stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195000,23107880,5380,5380,5380,5380,581
20240913,194900,23107880,5380,5380,5380,5380,0
20240913,194800,23107880,5380,5380,5380,5380,0
20240913,194700,23107880,5380,5380,5380,5380,0
20240913,194600,23107880,5380,5380,5380,5380,0
20240913,194500,23107880,5380,5380,5380,5380,0
20240913,194400,23107880,5380,5380,5380,5380,0
20240913,194300,23107880,5380,5380,5380,5380,0
20240913,194200,23107880,5380,5380,5380,5380,0
20240913,194100,23107880,5380,5380,5380,5380,0
20240913,194000,23107880,5380,5380,5380,5380,0
20240913,193900,23107880,5380,5380,5380,5380,0
20240913,193800,23107880,5380,5380,5380,5380,0
20240913,193700,23107880,5380,5380,5380,5380,0
20240913,193600,23107880,5380,5380,5380,5380,0
20240913,193500,23107880,5380,5380,5380,5380,0
20240913,193400,23107880,5380,5380,5380,5380,0
20240913,193300,23107880,5380,5380,5380,5380,0
20240913,193200,23107880,5380,5380,5380,5380,0
20240913,193100,23107880,5380,5380,5380,5380,0
20240913,193000,23107880,5380,5380,5380,5380,0
20240913,192900,23107880,5380,5380,5380,5380,0
20240913,192800,23107880,5380,5380,5380,5380,0
20240913,192700,23107880,5380,5380,5380,5380,0
20240913,192600,23107880,5380,5380,5380,5380,0
20240913,192500,23107880,5380,5380,5380,5380,0
20240913,192400,23107880,5380,5380,5380,5380,0
20240913,192300,23107880,5380,5380,5380,5380,0
20240913,192200,23107880,5380,5380,5380,5380,0
20240913,192100,23107880,5380,5380,5380,5380,0
20240913,192000,23107880,5380,5380,5380,5380,581
20240913,191900,23107880,5380,5380,5380,5380,0
20240913,191800,23107880,5380,5380,5380,5380,0
20240913,191700,23107880,5380,5380,5380,5380,0
20240913,191600,23107880,5380,5380,5380,5380,0
20240913,191500,23107880,5380,5380,5380,5380,0
20240913,191400,23107880,5380,5380,5380,5380,0
20240913,191300,23107880,5380,5380,5380,5380,0
20240913,191200,23107880,5380,5380,5380,5380,0
20240913,191100,23107880,5380,5380,5380,5380,0
20240913,191000,23107880,5380,5380,5380,5380,0
20240913,190900,23107880,5380,5380,5380,5380,0
20240913,190800,23107880,5380,5380,5380,5380,0
20240913,190700,23107880,5380,5380,5380,5380,0
20240913,190600,23107880,5380,5380,5380,5380,0
20240913,190500,23107880,5380,5380,5380,5380,0
20240913,190400,23107880,5380,5380,5380,5380,0
20240913,190300,23107880,5380,5380,5380,5380,0
20240913,190200,23107880,5380,5380,5380,5380,0
20240913,190100,23107880,5380,5380,5380,5380,0
20240913,190000,23107880,5380,5380,5380,5380,0
20240913,185900,23107880,5380,5380,5380,5380,0
20240913,185800,23107880,5380,5380,5380,5380,0
20240913,185700,23107880,5380,5380,5380,5380,0
20240913,185600,23107880,5380,5380,5380,5380,0
20240913,185500,23107880,5380,5380,5380,5380,0
20240913,185400,23107880,5380,5380,5380,5380,0
20240913,185300,23107880,5380,5380,5380,5380,0
20240913,185200,23107880,5380,5380,5380,5380,0
20240913,185100,23107880,5380,5380,5380,5380,0
20240913,185000,23107880,5380,5380,5380,5380,581
20240913,184900,23107880,5380,5380,5380,5380,0
20240913,184800,23107880,5380,5380,5380,5380,0
20240913,184700,23107880,5380,5380,5380,5380,0
20240913,184600,23107880,5380,5380,5380,5380,0
20240913,184500,23107880,5380,5380,5380,5380,0
20240913,184400,23107880,5380,5380,5380,5380,0
20240913,184300,23107880,5380,5380,5380,5380,0
20240913,184200,23107880,5380,5380,5380,5380,0
20240913,184100,23107880,5380,5380,5380,5380,0
20240913,184000,23107880,5380,5380,5380,5380,0
20240913,183900,23107880,5380,5380,5380,5380,0
20240913,183800,23107880,5380,5380,5380,5380,0
20240913,183700,23107880,5380,5380,5380,5380,0
20240913,183600,23107880,5380,5380,5380,5380,0
20240913,183500,23107880,5380,5380,5380,5380,0
20240913,183400,23107880,5380,5380,5380,5380,0
20240913,183300,23107880,5380,5380,5380,5380,0
20240913,183200,23107880,5380,5380,5380,5380,0
20240913,183100,23107880,5380,5380,5380,5380,0
20240913,183000,23107880,5380,5380,5380,5380,0
20240913,182900,23107880,5380,5380,5380,5380,0
20240913,182800,23107880,5380,5380,5380,5380,0
20240913,182700,23107880,5380,5380,5380,5380,0
20240913,182600,23107880,5380,5380,5380,5380,0
20240913,182500,23107880,5380,5380,5380,5380,0
20240913,182400,23107880,5380,5380,5380,5380,0
20240913,182300,23107880,5380,5380,5380,5380,0
20240913,182200,23107880,5380,5380,5380,5380,0
20240913,182100,23107880,5380,5380,5380,5380,0
20240913,182000,23107880,5380,5380,5380,5380,581
20240913,181900,23107880,5380,5380,5380,5380,0
20240913,181800,23107880,5380,5380,5380,5380,0
20240913,181700,23107880,5380,5380,5380,5380,0
20240913,181600,23107880,5380,5380,5380,5380,0
20240913,181500,23107880,5380,5380,5380,5380,0
20240913,181400,23107880,5380,5380,5380,5380,0
20240913,181300,23107880,5380,5380,5380,5380,0
20240913,181200,23107880,5380,5380,5380,5380,0
20240913,181100,23107880,5380,5380,5380,5380,0
20240913,181000,23107880,5380,5380,5380,5380,0
20240913,180900,23107880,5380,5380,5380,5380,0
20240913,180800,23107880,5380,5380,5380,5380,0
20240913,180700,23107880,5380,5380,5380,5380,0
20240913,180600,23107880,5380,5380,5380,5380,0
20240913,180500,23107880,5380,5380,5380,5380,0
20240913,180400,23107880,5380,5380,5380,5380,0
20240913,180300,23107880,5380,5380,5380,5380,0
20240913,180200,23107880,5380,5380,5380,5380,0
20240913,180100,23107880,5380,5380,5380,5380,0
20240913,180000,23107880,5380,5380,5380,5380,0
20240913,175900,23107880,5380,5380,5380,5380,0
20240913,175800,23107880,5380,5380,5380,5380,0
20240913,175700,23107880,5380,5380,5380,5380,0
20240913,175600,23107880,5380,5380,5380,5380,0
20240913,175500,23107880,5380,5380,5380,5380,0
20240913,175400,23107880,5380,5380,5380,5380,0
20240913,175300,23107880,5380,5380,5380,5380,0
20240913,175200,23107880,5380,5380,5380,5380,0
20240913,175100,23107880,5380,5380,5380,5380,0
20240913,175000,23107880,5380,5380,5380,5380,581
20240913,174900,23107880,5380,5380,5380,5380,0
20240913,174800,23107880,5380,5380,5380,5380,0
20240913,174700,23107880,5380,5380,5380,5380,0
20240913,174600,23107880,5380,5380,5380,5380,0
20240913,174500,23107880,5380,5380,5380,5380,0
20240913,174400,23107880,5380,5380,5380,5380,0
20240913,174300,23107880,5380,5380,5380,5380,0
20240913,174200,23107880,5380,5380,5380,5380,0
20240913,174100,23107880,5380,5380,5380,5380,0
20240913,174000,23107880,5380,5380,5380,5380,0
20240913,173900,23107880,5380,5380,5380,5380,0
20240913,173800,23107880,5380,5380,5380,5380,0
20240913,173700,23107880,5380,5380,5380,5380,0
20240913,173600,23107880,5380,5380,5380,5380,0
20240913,173500,23107880,5380,5380,5380,5380,0
20240913,173400,23107880,5380,5380,5380,5380,0
20240913,173300,23107880,5380,5380,5380,5380,0
20240913,173200,23107880,5380,5380,5380,5380,0
20240913,173100,23107880,5380,5380,5380,5380,0
20240913,173000,23107880,5380,5380,5380,5380,0
20240913,172900,23107880,5380,5380,5380,5380,0
20240913,172800,23107880,5380,5380,5380,5380,0
20240913,172700,23107880,5380,5380,5380,5380,0
20240913,172600,23107880,5380,5380,5380,5380,0
20240913,172500,23107880,5380,5380,5380,5380,0
20240913,172400,23107880,5380,5380,5380,5380,0
20240913,172300,23107880,5380,5380,5380,5380,0
20240913,172200,23107880,5380,5380,5380,5380,0
20240913,172100,23107880,5380,5380,5380,5380,0
20240913,172000,23107880,5380,5380,5380,5380,581
20240913,171900,23107880,5380,5380,5380,5380,0
20240913,171800,23107880,5380,5380,5380,5380,0
20240913,171700,23107880,5380,5380,5380,5380,0
20240913,171600,23107880,5380,5380,5380,5380,0
20240913,171500,23107880,5380,5380,5380,5380,0
20240913,171400,23107880,5380,5380,5380,5380,0
20240913,171300,23107880,5380,5380,5380,5380,0
20240913,171200,23107880,5380,5380,5380,5380,0
20240913,171100,23107880,5380,5380,5380,5380,0
20240913,171000,23107880,5380,5380,5380,5380,0
20240913,170900,23107880,5380,5380,5380,5380,0
20240913,170800,23107880,5380,5380,5380,5380,0
20240913,170700,23107880,5380,5380,5380,5380,0
20240913,170600,23107880,5380,5380,5380,5380,0
20240913,170500,23107880,5380,5380,5380,5380,0
20240913,170400,23107880,5380,5380,5380,5380,0
20240913,170300,23107880,5380,5380,5380,5380,0
20240913,170200,23107880,5380,5380,5380,5380,0
20240913,170100,23107880,5380,5380,5380,5380,0
20240913,170000,23107880,5380,5380,5380,5380,0
20240913,165900,23107880,5380,5380,5380,5380,0
20240913,165800,23107880,5380,5380,5380,5380,0
20240913,165700,23107880,5380,5380,5380,5380,0
20240913,165600,23107880,5380,5380,5380,5380,0
20240913,165500,23107880,5380,5380,5380,5380,0
20240913,165400,23107880,5380,5380,5380,5380,0
20240913,165300,23107880,5380,5380,5380,5380,0
20240913,165200,23107880,5380,5380,5380,5380,0
20240913,165100,23107880,5380,5380,5380,5380,0
20240913,165000,23107880,5380,5380,5380,5380,581
20240913,164900,23107880,5380,5380,5380,5380,0
20240913,164800,23107880,5380,5380,5380,5380,0
20240913,164700,23107880,5380,5380,5380,5380,0
20240913,164600,23107880,5380,5380,5380,5380,0
20240913,164500,23107880,5380,5380,5380,5380,0
20240913,164400,23107880,5380,5380,5380,5380,0
20240913,164300,23107880,5380,5380,5380,5380,0
20240913,164200,23107880,5380,5380,5380,5380,0
20240913,164100,23107880,5380,5380,5380,5380,0
20240913,164000,23107880,5380,5380,5380,5380,0
20240913,163900,23107880,5380,5380,5380,5380,0
20240913,163800,23107880,5380,5380,5380,5380,0
20240913,163700,23107880,5380,5380,5380,5380,0
20240913,163600,23107880,5380,5380,5380,5380,0
20240913,163500,23107880,5380,5380,5380,5380,0
20240913,163400,23107880,5380,5380,5380,5380,0
20240913,163300,23107880,5380,5380,5380,5380,0
20240913,163200,23107880,5380,5380,5380,5380,0
20240913,163100,23107880,5380,5380,5380,5380,0
20240913,163000,23107880,5380,5380,5380,5380,0
20240913,162900,23107880,5380,5380,5380,5380,0
20240913,162800,23107880,5380,5380,5380,5380,0
20240913,162700,23107880,5380,5380,5380,5380,0
20240913,162600,23107880,5380,5380,5380,5380,0
20240913,162500,23107880,5380,5380,5380,5380,0
20240913,162400,23107880,5380,5380,5380,5380,0
20240913,162300,23107880,5380,5380,5380,5380,0
20240913,162200,23107880,5380,5380,5380,5380,0
20240913,162100,23107880,5380,5380,5380,5380,0
20240913,162000,23107880,5380,5380,5380,5380,581
20240913,161900,23107880,5380,5380,5380,5380,0
20240913,161800,23107880,5380,5380,5380,5380,0
20240913,161700,23107880,5380,5380,5380,5380,0
20240913,161600,23107880,5380,5380,5380,5380,0
20240913,161500,23107880,5380,5380,5380,5380,0
20240913,161400,23107880,5380,5380,5380,5380,0
20240913,161300,23107880,5380,5380,5380,5380,0
20240913,161200,23107880,5380,5380,5380,5380,0
20240913,161100,23107880,5380,5380,5380,5380,0
20240913,161000,23107880,5380,5380,5380,5380,0
20240913,160900,23107880,5380,5380,5380,5380,0
20240913,160800,23107880,5380,5380,5380,5380,0
20240913,160700,23107880,5380,5380,5380,5380,0
20240913,160600,23107880,5380,5380,5380,5380,0
20240913,160500,23107880,5380,5380,5380,5380,0
20240913,160400,23107880,5380,5380,5380,5380,0
20240913,160300,23107880,5380,5380,5380,5380,0
20240913,160200,23107880,5380,5380,5380,5380,0
20240913,160100,23107880,5380,5380,5380,5380,0
20240913,160000,23107880,5380,5380,5380,5380,0
20240913,155900,23107880,5380,5380,5380,5380,0
20240913,155800,23107880,5380,5380,5380,5380,0
20240913,155700,23107880,5380,5380,5380,5380,0
20240913,155600,23107880,5380,5380,5380,5380,0
20240913,155500,23107880,5380,5380,5380,5380,0
20240913,155400,23107880,5380,5380,5380,5380,0
20240913,155300,23107880,5380,5380,5380,5380,0
20240913,155200,23107880,5380,5380,5380,5380,0
20240913,155100,23107880,5380,5380,5380,5380,0
20240913,155000,23107880,5380,5380,5380,5380,581
20240913,154900,23107880,5380,5380,5380,5380,0
20240913,154800,23107880,5380,5380,5380,5380,0
20240913,154700,23107880,5380,5380,5380,5380,0
20240913,154600,23107880,5380,5380,5380,5380,0
20240913,154500,23107880,5380,5380,5380,5380,0
20240913,154400,23107880,5380,5380,5380,5380,0
20240913,154300,23107880,5380,5380,5380,5380,0
20240913,154200,23107880,5380,5380,5380,5380,0
20240913,154100,23107880,5380,5380,5380,5380,0
20240913,154000,23107880,5380,5380,5380,5380,0
20240913,153900,23107880,5380,5380,5380,5380,0
20240913,153800,23107880,5380,5380,5380,5380,0
20240913,153700,23107880,5380,5380,5380,5380,0
20240913,153600,23107880,5380,5380,5380,5380,0
20240913,153500,23107880,5380,5380,5380,5380,0
20240913,153400,23107880,5380,5380,5380,5380,0
20240913,153300,23107880,5380,5380,5380,5380,0
20240913,153200,23107880,5380,5380,5380,5380,0
20240913,153100,23107880,5380,5380,5380,5380,0
20240913,153000,23107880,5380,5380,5380,5380,581
20240913,152900,19982100,5350,5350,5350,5350,0
20240913,152800,19982100,5350,5350,5350,5350,0
20240913,152700,19982100,5350,5350,5350,5350,0
20240913,152600,19982100,5350,5350,5350,5350,0
20240913,152500,19982100,5350,5350,5350,5350,0
20240913,152400,19982100,5350,5350,5350,5350,0
20240913,152300,19982100,5350,5350,5350,5350,0
20240913,152200,19982100,5350,5350,5350,5350,0
20240913,152100,19982100,5350,5350,5350,5350,0
20240913,152000,19982100,5350,5350,5350,5350,0
20240913,151900,19982100,5350,5350,5350,5350,0
20240913,151800,19982100,5350,5350,5350,5350,0
20240913,151700,19982100,5350,5350,5350,5350,0
20240913,151600,19982100,5350,5350,5350,5350,0
20240913,151500,19982100,5350,5350,5350,5350,0
20240913,151400,19982100,5350,5350,5360,5350,24
20240913,151300,19853590,5350,5350,5350,5350,0
20240913,151200,19853590,5350,5350,5370,5350,188
20240913,151100,18846530,5350,5350,5350,5350,0
20240913,151000,18846530,5350,5350,5350,5350,0
20240913,150900,18846530,5350,5350,5350,5350,0
20240913,150800,18846530,5350,5350,5350,5350,0
20240913,150700,18846530,5350,5350,5350,5350,0
20240913,150600,18846530,5350,5350,5350,5350,0
20240913,150500,18846530,5350,5340,5350,5340,11
20240913,150400,18787690,5340,5340,5340,5340,0
20240913,150300,18787690,5340,5340,5340,5340,0
20240913,150200,18787690,5340,5340,5340,5340,0
20240913,150100,18787690,5340,5340,5340,5340,0
20240913,150000,18787690,5340,5340,5340,5340,0
20240913,145900,18787690,5340,5340,5340,5340,0
20240913,145800,18787690,5340,5340,5340,5340,0
20240913,145700,18787690,5340,5340,5340,5340,0
20240913,145600,18787690,5340,5340,5340,5340,0
20240913,145500,18787690,5340,5340,5340,5340,0
20240913,145400,18787690,5340,5340,5340,5340,0
20240913,145300,18787690,5340,5340,5340,5340,0
20240913,145200,18787690,5340,5340,5340,5340,0
20240913,145100,18787690,5340,5340,5340,5340,0
20240913,145000,18787690,5340,5340,5340,5340,0
20240913,144900,18787690,5340,5340,5340,5340,0
20240913,144800,18787690,5340,5340,5340,5340,1
20240913,144700,18782350,5300,5300,5300,5300,0
20240913,144600,18782350,5300,5300,5300,5300,0
20240913,144500,18782350,5300,5300,5300,5300,0
20240913,144400,18782350,5300,5300,5300,5300,0
20240913,144300,18782350,5300,5300,5300,5300,0
20240913,144200,18782350,5300,5300,5300,5300,0
20240913,144100,18782350,5300,5300,5300,5300,0
20240913,144000,18782350,5300,5300,5300,5300,0
20240913,143900,18782350,5300,5300,5300,5300,0
20240913,143800,18782350,5300,5300,5300,5300,0
20240913,143700,18782350,5300,5300,5300,5300,0
20240913,143600,18782350,5300,5300,5300,5300,0
20240913,143500,18782350,5300,5300,5300,5300,0
20240913,143400,18782350,5300,5300,5300,5300,0
20240913,143300,18782350,5300,5300,5300,5300,0
20240913,143200,18782350,5300,5300,5300,5300,0
20240913,143100,18782350,5300,5300,5300,5300,0
20240913,143000,18782350,5300,5300,5300,5300,0
20240913,142900,18782350,5300,5300,5300,5300,0
20240913,142800,18782350,5300,5300,5300,5300,0
20240913,142700,18782350,5300,5300,5300,5300,0
20240913,142600,18782350,5300,5300,5300,5300,0
20240913,142500,18782350,5300,5300,5300,5300,0
20240913,142400,18782350,5300,5300,5300,5300,0
20240913,142300,18782350,5300,5300,5300,5300,2
20240913,142200,18771750,5350,5350,5350,5350,0
20240913,142100,18771750,5350,5350,5350,5350,0
20240913,142000,18771750,5350,5350,5350,5350,0
20240913,141900,18771750,5350,5350,5350,5350,0
20240913,141800,18771750,5350,5350,5350,5350,0
20240913,141700,18771750,5350,5350,5350,5350,0
20240913,141600,18771750,5350,5350,5350,5350,0
20240913,141500,18771750,5350,5350,5350,5350,0
20240913,141400,18771750,5350,5350,5350,5350,0
20240913,141300,18771750,5350,5350,5350,5350,0
20240913,141200,18771750,5350,5350,5350,5350,0
20240913,141100,18771750,5350,5350,5350,5350,0
20240913,141000,18771750,5350,5350,5350,5350,0
20240913,140900,18771750,5350,5350,5350,5350,0
20240913,140800,18771750,5350,5350,5350,5350,0
20240913,140700,18771750,5350,5350,5350,5350,0
20240913,140600,18771750,5350,5350,5350,5350,0
20240913,140500,18771750,5350,5350,5350,5350,0
20240913,140400,18771750,5350,5350,5350,5350,0
20240913,140300,18771750,5350,5350,5350,5350,0
20240913,140200,18771750,5350,5350,5350,5350,0
20240913,140100,18771750,5350,5350,5350,5350,0
20240913,140000,18771750,5350,5350,5350,5350,0
20240913,135900,18771750,5350,5350,5350,5350,0
20240913,135800,18771750,5350,5350,5350,5350,0
20240913,135700,18771750,5350,5350,5350,5350,0
20240913,135600,18771750,5350,5350,5350,5350,0
20240913,135500,18771750,5350,5350,5350,5350,0
20240913,135400,18771750,5350,5350,5350,5350,0
20240913,135300,18771750,5350,5350,5350,5350,0
20240913,135200,18771750,5350,5350,5350,5350,0
20240913,135100,18771750,5350,5350,5350,5350,0
20240913,135000,18771750,5350,5350,5350,5350,0
20240913,134900,18771750,5350,5350,5350,5350,0
20240913,134800,18771750,5350,5350,5350,5350,0
20240913,134700,18771750,5350,5350,5350,5350,0
20240913,134600,18771750,5350,5350,5350,5350,0
20240913,134500,18771750,5350,5350,5350,5350,0
20240913,134400,18771750,5350,5350,5350,5350,0
20240913,134300,18771750,5350,5350,5350,5350,0
20240913,134200,18771750,5350,5350,5350,5350,0
20240913,134100,18771750,5350,5350,5350,5350,0
20240913,134000,18771750,5350,5350,5350,5350,0
20240913,133900,18771750,5350,5350,5350,5350,0
20240913,133800,18771750,5350,5350,5350,5350,0
20240913,133700,18771750,5350,5350,5350,5350,0
20240913,133600,18771750,5350,5350,5350,5350,0
20240913,133500,18771750,5350,5350,5350,5350,0
20240913,133400,18771750,5350,5350,5350,5350,0
20240913,133300,18771750,5350,5350,5350,5350,0
20240913,133200,18771750,5350,5350,5350,5350,0
20240913,133100,18771750,5350,5350,5350,5350,0
20240913,133000,18771750,5350,5350,5350,5350,1
20240913,132900,18766400,5300,5300,5300,5300,0
20240913,132800,18766400,5300,5300,5300,5300,0
20240913,132700,18766400,5300,5300,5300,5300,22
20240913,132600,18649800,5300,5330,5350,5300,50
20240913,132500,18384480,5300,5300,5300,5300,8
20240913,132400,18342080,5300,5300,5300,5300,0
20240913,132300,18342080,5300,5300,5300,5300,0
20240913,132200,18342080,5300,5300,5300,5300,0
20240913,132100,18342080,5300,5300,5300,5300,0
20240913,132000,18342080,5300,5300,5300,5300,0
20240913,131900,18342080,5300,5300,5300,5300,0
20240913,131800,18342080,5300,5300,5300,5300,0
20240913,131700,18342080,5300,5300,5300,5300,0
20240913,131600,18342080,5300,5300,5300,5300,0
20240913,131500,18342080,5300,5300,5300,5300,0
20240913,131400,18342080,5300,5300,5300,5300,0
20240913,131300,18342080,5300,5300,5300,5300,0
20240913,131200,18342080,5300,5300,5300,5300,0
20240913,131100,18342080,5300,5300,5300,5300,0
20240913,131000,18342080,5300,5300,5300,5300,0
20240913,130900,18342080,5300,5300,5300,5300,0
20240913,130800,18342080,5300,5300,5300,5300,0
20240913,130700,18342080,5300,5300,5300,5300,0
20240913,130600,18342080,5300,5300,5300,5300,0
20240913,130500,18342080,5300,5300,5300,5300,0
20240913,130400,18342080,5300,5300,5300,5300,0
20240913,130300,18342080,5300,5300,5300,5300,0
20240913,130200,18342080,5300,5300,5300,5300,0
20240913,130100,18342080,5300,5300,5300,5300,0
20240913,130000,18342080,5300,5300,5300,5300,0
20240913,125900,18342080,5300,5300,5300,5300,0
20240913,125800,18342080,5300,5300,5300,5300,0
20240913,125700,18342080,5300,5300,5300,5300,0
20240913,125600,18342080,5300,5300,5300,5300,0
20240913,125500,18342080,5300,5300,5300,5300,0
20240913,125400,18342080,5300,5300,5300,5300,0
20240913,125300,18342080,5300,5300,5300,5300,0
20240913,125200,18342080,5300,5300,5300,5300,0
20240913,125100,18342080,5300,5300,5300,5300,0
20240913,125000,18342080,5300,5300,5300,5300,0
20240913,124900,18342080,5300,5300,5300,5300,0
20240913,124800,18342080,5300,5300,5300,5300,0
20240913,124700,18342080,5300,5300,5300,5300,0
20240913,124600,18342080,5300,5300,5300,5300,0
20240913,124500,18342080,5300,5300,5300,5300,0
20240913,124400,18342080,5300,5300,5300,5300,0
20240913,124300,18342080,5300,5300,5300,5300,0
20240913,124200,18342080,5300,5300,5300,5300,0
20240913,124100,18342080,5300,5300,5300,5300,0
20240913,124000,18342080,5300,5300,5300,5300,0
20240913,123900,18342080,5300,5300,5300,5300,0
20240913,123800,18342080,5300,5300,5300,5300,0
20240913,123700,18342080,5300,5300,5300,5300,0
20240913,123600,18342080,5300,5300,5300,5300,0
20240913,123500,18342080,5300,5310,5310,5300,200
20240913,123400,17281310,5310,5310,5310,5310,0
20240913,123300,17281310,5310,5320,5320,5310,35
20240913,123200,17095360,5320,5320,5320,5320,0
20240913,123100,17095360,5320,5320,5320,5320,0
20240913,123000,17095360,5320,5320,5320,5320,0
20240913,122900,17095360,5320,5320,5320,5320,0
20240913,122800,17095360,5320,5320,5320,5320,0
20240913,122700,17095360,5320,5320,5320,5320,0
20240913,122600,17095360,5320,5320,5320,5320,0
20240913,122500,17095360,5320,5320,5320,5320,0
20240913,122400,17095360,5320,5320,5320,5320,0
20240913,122300,17095360,5320,5320,5320,5320,0
20240913,122200,17095360,5320,5320,5320,5320,0
20240913,122100,17095360,5320,5320,5320,5320,0
20240913,122000,17095360,5320,5320,5320,5320,0
20240913,121900,17095360,5320,5320,5320,5320,0
20240913,121800,17095360,5320,5320,5320,5320,0
20240913,121700,17095360,5320,5320,5320,5320,0
20240913,121600,17095360,5320,5320,5320,5320,6
20240913,121500,17063440,5320,5320,5320,5320,64
20240913,121400,16722960,5330,5330,5330,5330,0
20240913,121300,16722960,5330,5330,5330,5330,0
20240913,121200,16722960,5330,5330,5330,5330,0
20240913,121100,16722960,5330,5330,5330,5330,0
20240913,121000,16722960,5330,5330,5330,5330,0
20240913,120900,16722960,5330,5330,5330,5330,0
20240913,120800,16722960,5330,5330,5330,5330,0
20240913,120700,16722960,5330,5330,5330,5330,0
20240913,120600,16722960,5330,5330,5330,5330,0
20240913,120500,16722960,5330,5330,5330,5330,0
20240913,120400,16722960,5330,5330,5330,5330,0
20240913,120300,16722960,5330,5330,5330,5330,0
20240913,120200,16722960,5330,5330,5330,5330,0
20240913,120100,16722960,5330,5330,5330,5330,0
20240913,120000,16722960,5330,5330,5330,5330,0
20240913,115900,16722960,5330,5330,5330,5330,0
20240913,115800,16722960,5330,5330,5330,5330,0
20240913,115700,16722960,5330,5330,5330,5330,10
20240913,115600,16669660,5330,5330,5330,5330,0
20240913,115500,16669660,5330,5330,5330,5330,0
20240913,115400,16669660,5330,5330,5330,5330,50
20240913,115300,16403160,5330,5330,5330,5330,0
20240913,115200,16403160,5330,5330,5330,5330,0
20240913,115100,16403160,5330,5330,5330,5330,0
20240913,115000,16403160,5330,5330,5330,5330,0
20240913,114900,16403160,5330,5330,5330,5330,0
20240913,114800,16403160,5330,5330,5330,5330,0
20240913,114700,16403160,5330,5330,5330,5330,0
20240913,114600,16403160,5330,5330,5330,5330,0
20240913,114500,16403160,5330,5330,5330,5330,0
20240913,114400,16403160,5330,5330,5330,5330,0
20240913,114300,16403160,5330,5330,5330,5330,0
20240913,114200,16403160,5330,5330,5330,5330,0
20240913,114100,16403160,5330,5330,5330,5330,0
20240913,114000,16403160,5330,5330,5330,5330,0
20240913,113900,16403160,5330,5330,5330,5330,0
20240913,113800,16403160,5330,5330,5330,5330,0
20240913,113700,16403160,5330,5330,5330,5330,0
20240913,113600,16403160,5330,5330,5330,5330,1
20240913,113500,16397830,5320,5340,5340,5320,11
20240913,113400,16339110,5340,5340,5340,5340,0
20240913,113300,16339110,5340,5340,5340,5340,0
20240913,113200,16339110,5340,5340,5340,5340,0
20240913,113100,16339110,5340,5340,5340,5340,0
20240913,113000,16339110,5340,5340,5340,5340,0
20240913,112900,16339110,5340,5340,5340,5340,0
20240913,112800,16339110,5340,5340,5340,5340,0
20240913,112700,16339110,5340,5340,5340,5340,13
20240913,112600,16269690,5350,5350,5350,5350,0
20240913,112500,16269690,5350,5350,5350,5350,0
20240913,112400,16269690,5350,5350,5350,5350,0
20240913,112300,16269690,5350,5350,5350,5350,0
20240913,112200,16269690,5350,5350,5350,5350,0
20240913,112100,16269690,5350,5350,5350,5350,0
20240913,112000,16269690,5350,5350,5350,5350,0
20240913,111900,16269690,5350,5350,5350,5350,0
20240913,111800,16269690,5350,5350,5350,5350,0
20240913,111700,16269690,5350,5350,5350,5350,0
20240913,111600,16269690,5350,5350,5350,5350,0
20240913,111500,16269690,5350,5350,5350,5350,0
20240913,111400,16269690,5350,5350,5350,5350,0
20240913,111300,16269690,5350,5350,5350,5350,0
20240913,111200,16269690,5350,5350,5350,5350,0
20240913,111100,16269690,5350,5350,5350,5350,0
20240913,111000,16269690,5350,5350,5350,5350,0
20240913,110900,16269690,5350,5350,5350,5350,0
20240913,110800,16269690,5350,5350,5350,5350,0
20240913,110700,16269690,5350,5350,5350,5350,0
20240913,110600,16269690,5350,5350,5350,5350,0
20240913,110500,16269690,5350,5350,5350,5350,100
20240913,110400,15734690,5340,5340,5340,5340,0
20240913,110300,15734690,5340,5340,5340,5340,0
20240913,110200,15734690,5340,5340,5340,5340,0
20240913,110100,15734690,5340,5340,5340,5340,447
20240913,110000,13347710,5340,5320,5340,5320,205
20240913,105900,12254080,5310,5310,5310,5310,0
20240913,105800,12254080,5310,5310,5310,5310,0
20240913,105700,12254080,5310,5310,5310,5310,25
20240913,105600,12121330,5300,5300,5300,5300,0
20240913,105500,12121330,5300,5300,5300,5300,99
20240913,105400,11596630,5300,5300,5300,5300,0
20240913,105300,11596630,5300,5300,5300,5300,0
20240913,105200,11596630,5300,5300,5300,5300,0
20240913,105100,11596630,5300,5300,5300,5300,0
20240913,105000,11596630,5300,5300,5300,5300,0
20240913,104900,11596630,5300,5300,5300,5300,0
20240913,104800,11596630,5300,5300,5300,5300,0
20240913,104700,11596630,5300,5300,5300,5300,0
20240913,104600,11596630,5300,5300,5300,5300,0
20240913,104500,11596630,5300,5300,5300,5300,0
20240913,104400,11596630,5300,5300,5300,5300,0
20240913,104300,11596630,5300,5300,5300,5300,0
20240913,104200,11596630,5300,5300,5300,5300,0
20240913,104100,11596630,5300,5300,5300,5300,0
20240913,104000,11596630,5300,5300,5300,5300,0
20240913,103900,11596630,5300,5300,5300,5300,0
20240913,103800,11596630,5300,5300,5300,5300,0
20240913,103700,11596630,5300,5300,5300,5300,0
20240913,103600,11596630,5300,5300,5300,5300,0
20240913,103500,11596630,5300,5300,5300,5300,0
20240913,103400,11596630,5300,5300,5300,5300,0
20240913,103300,11596630,5300,5300,5300,5300,0
20240913,103200,11596630,5300,5300,5300,5300,0
20240913,103100,11596630,5300,5300,5300,5300,0
20240913,103000,11596630,5300,5300,5300,5300,0
20240913,102900,11596630,5300,5300,5300,5300,0
20240913,102800,11596630,5300,5300,5300,5300,0
20240913,102700,11596630,5300,5300,5300,5300,0
20240913,102600,11596630,5300,5300,5300,5300,0
20240913,102500,11596630,5300,5300,5300,5300,0
20240913,102400,11596630,5300,5300,5300,5300,0
20240913,102300,11596630,5300,5300,5300,5300,0
20240913,102200,11596630,5300,5300,5300,5300,0
20240913,102100,11596630,5300,5300,5300,5300,0
20240913,102000,11596630,5300,5300,5300,5300,0
20240913,101900,11596630,5300,5300,5300,5300,0
20240913,101800,11596630,5300,5300,5300,5300,0
20240913,101700,11596630,5300,5300,5300,5300,0
20240913,101600,11596630,5300,5300,5300,5300,0
20240913,101500,11596630,5300,5300,5300,5300,0
20240913,101400,11596630,5300,5300,5300,5300,0
20240913,101300,11596630,5300,5300,5300,5300,0
20240913,101200,11596630,5300,5300,5300,5300,0
20240913,101100,11596630,5300,5300,5300,5300,0
20240913,101000,11596630,5300,5300,5300,5300,0
20240913,100900,11596630,5300,5300,5300,5300,0
20240913,100800,11596630,5300,5300,5300,5300,0
20240913,100700,11596630,5300,5300,5300,5300,0
20240913,100600,11596630,5300,5300,5300,5300,0
20240913,100500,11596630,5300,5300,5300,5300,0
20240913,100400,11596630,5300,5300,5300,5300,2
20240913,100300,11586030,5290,5290,5290,5290,0
20240913,100200,11586030,5290,5290,5290,5290,0
20240913,100100,11586030,5290,5290,5290,5290,0
20240913,100000,11586030,5290,5290,5290,5290,0
20240913,095900,11586030,5290,5290,5290,5290,0
20240913,095800,11586030,5290,5290,5290,5290,0
20240913,095700,11586030,5290,5290,5290,5290,0
20240913,095600,11586030,5290,5290,5290,5290,0
20240913,095500,11586030,5290,5290,5290,5290,79
20240913,095400,11168120,5280,5280,5280,5280,800
20240913,095300,6944120,5280,5280,5280,5280,1074
20240913,095200,1273400,5290,5290,5290,5290,0
20240913,095100,1273400,5290,5290,5290,5290,0
20240913,095000,1273400,5290,5280,5290,5280,86
20240913,094900,819290,5290,5290,5290,5290,0
20240913,094800,819290,5290,5290,5290,5290,0
20240913,094700,819290,5290,5290,5290,5290,0
20240913,094600,819290,5290,5290,5290,5290,0
20240913,094500,819290,5290,5290,5290,5290,0
20240913,094400,819290,5290,5290,5290,5290,0
20240913,094300,819290,5290,5290,5290,5290,0
20240913,094200,819290,5290,5290,5290,5290,0
20240913,094100,819290,5290,5290,5290,5290,0
20240913,094000,819290,5290,5290,5290,5290,5
20240913,093900,792840,5290,5290,5290,5290,17
20240913,093800,702910,5280,5280,5280,5280,23
20240913,093700,581470,5280,5280,5280,5280,0
20240913,093600,581470,5280,5280,5280,5280,0
20240913,093500,581470,5280,5280,5280,5280,0
20240913,093400,581470,5280,5280,5280,5280,0
20240913,093300,581470,5280,5280,5280,5280,0
20240913,093200,581470,5280,5280,5280,5280,0
20240913,093100,581470,5280,5280,5280,5280,0
20240913,093000,581470,5280,5280,5280,5280,0
20240913,092900,581470,5280,5280,5280,5280,0
20240913,092800,581470,5280,5280,5280,5280,0
20240913,092700,581470,5280,5280,5280,5280,0
20240913,092600,581470,5280,5280,5280,5280,0
20240913,092500,581470,5280,5280,5280,5280,0
20240913,092400,581470,5280,5280,5280,5280,0
20240913,092300,581470,5280,5280,5280,5280,0
20240913,092200,581470,5280,5280,5280,5280,0
20240913,092100,581470,5280,5280,5280,5280,0
20240913,092000,581470,5280,5280,5280,5280,0
20240913,091900,581470,5280,5280,5280,5280,20
20240913,091800,475870,5280,5280,5280,5280,1
20240913,091700,470590,5290,5290,5290,5290,0
20240913,091600,470590,5290,5290,5290,5290,0
20240913,091500,470590,5290,5290,5290,5290,6
20240913,091400,438850,5290,5290,5290,5290,0
20240913,091300,438850,5290,5290,5290,5290,0
20240913,091200,438850,5290,5290,5290,5290,0
20240913,091100,438850,5290,5290,5290,5290,50
20240913,091000,174350,5290,5290,5290,5290,9
20240913,090900,126740,5280,5280,5280,5280,0
20240913,090800,126740,5280,5280,5280,5280,0
20240913,090700,126740,5280,5280,5280,5280,10
20240913,090600,73940,5280,5280,5280,5280,2
20240913,090500,63380,5280,5280,5280,5280,0
20240913,090400,63380,5280,5280,5280,5280,2
20240913,090300,52820,5280,5280,5280,5280,2
20240913,090200,42260,5280,5280,5280,5280,0
20240913,090100,42260,5280,5280,5280,5280,2
20240913,090000,31700,5270,5290,5290,5270,6