stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195500,29302390,5390,5390,5390,5390,50
20240927,195400,29302390,5390,5390,5390,5390,0
20240927,195300,29302390,5390,5390,5390,5390,0
20240927,195200,29302390,5390,5390,5390,5390,0
20240927,195100,29302390,5390,5390,5390,5390,0
20240927,195000,29302390,5390,5390,5390,5390,0
20240927,194900,29302390,5390,5390,5390,5390,0
20240927,194800,29302390,5390,5390,5390,5390,0
20240927,194700,29302390,5390,5390,5390,5390,0
20240927,194600,29302390,5390,5390,5390,5390,0
20240927,194500,29302390,5390,5390,5390,5390,0
20240927,194400,29302390,5390,5390,5390,5390,0
20240927,194300,29302390,5390,5390,5390,5390,0
20240927,194200,29302390,5390,5390,5390,5390,0
20240927,194100,29302390,5390,5390,5390,5390,0
20240927,194000,29302390,5390,5390,5390,5390,0
20240927,193900,29302390,5390,5390,5390,5390,0
20240927,193800,29302390,5390,5390,5390,5390,0
20240927,193700,29302390,5390,5390,5390,5390,0
20240927,193600,29302390,5390,5390,5390,5390,0
20240927,193500,29302390,5390,5390,5390,5390,0
20240927,193400,29302390,5390,5390,5390,5390,0
20240927,193300,29302390,5390,5390,5390,5390,0
20240927,193200,29302390,5390,5390,5390,5390,0
20240927,193100,29302390,5390,5390,5390,5390,0
20240927,193000,29302390,5390,5390,5390,5390,0
20240927,192900,29302390,5390,5390,5390,5390,0
20240927,192800,29302390,5390,5390,5390,5390,0
20240927,192700,29302390,5390,5390,5390,5390,0
20240927,192600,29302390,5390,5390,5390,5390,0
20240927,192500,29302390,5390,5390,5390,5390,50
20240927,192400,29302390,5390,5390,5390,5390,0
20240927,192300,29302390,5390,5390,5390,5390,0
20240927,192200,29302390,5390,5390,5390,5390,0
20240927,192100,29302390,5390,5390,5390,5390,0
20240927,192000,29302390,5390,5390,5390,5390,0
20240927,191900,29302390,5390,5390,5390,5390,0
20240927,191800,29302390,5390,5390,5390,5390,0
20240927,191700,29302390,5390,5390,5390,5390,0
20240927,191600,29302390,5390,5390,5390,5390,0
20240927,191500,29302390,5390,5390,5390,5390,0
20240927,191400,29302390,5390,5390,5390,5390,0
20240927,191300,29302390,5390,5390,5390,5390,0
20240927,191200,29302390,5390,5390,5390,5390,0
20240927,191100,29302390,5390,5390,5390,5390,0
20240927,191000,29302390,5390,5390,5390,5390,0
20240927,190900,29302390,5390,5390,5390,5390,0
20240927,190800,29302390,5390,5390,5390,5390,0
20240927,190700,29302390,5390,5390,5390,5390,0
20240927,190600,29302390,5390,5390,5390,5390,0
20240927,190500,29302390,5390,5390,5390,5390,0
20240927,190400,29302390,5390,5390,5390,5390,0
20240927,190300,29302390,5390,5390,5390,5390,0
20240927,190200,29302390,5390,5390,5390,5390,0
20240927,190100,29302390,5390,5390,5390,5390,0
20240927,190000,29302390,5390,5390,5390,5390,0
20240927,185900,29302390,5390,5390,5390,5390,0
20240927,185800,29302390,5390,5390,5390,5390,0
20240927,185700,29302390,5390,5390,5390,5390,0
20240927,185600,29302390,5390,5390,5390,5390,0
20240927,185500,29302390,5390,5390,5390,5390,50
20240927,185400,29302390,5390,5390,5390,5390,0
20240927,185300,29302390,5390,5390,5390,5390,0
20240927,185200,29302390,5390,5390,5390,5390,0
20240927,185100,29302390,5390,5390,5390,5390,0
20240927,185000,29302390,5390,5390,5390,5390,0
20240927,184900,29302390,5390,5390,5390,5390,0
20240927,184800,29302390,5390,5390,5390,5390,0
20240927,184700,29302390,5390,5390,5390,5390,0
20240927,184600,29302390,5390,5390,5390,5390,0
20240927,184500,29302390,5390,5390,5390,5390,0
20240927,184400,29302390,5390,5390,5390,5390,0
20240927,184300,29302390,5390,5390,5390,5390,0
20240927,184200,29302390,5390,5390,5390,5390,0
20240927,184100,29302390,5390,5390,5390,5390,0
20240927,184000,29302390,5390,5390,5390,5390,0
20240927,183900,29302390,5390,5390,5390,5390,0
20240927,183800,29302390,5390,5390,5390,5390,0
20240927,183700,29302390,5390,5390,5390,5390,0
20240927,183600,29302390,5390,5390,5390,5390,0
20240927,183500,29302390,5390,5390,5390,5390,0
20240927,183400,29302390,5390,5390,5390,5390,0
20240927,183300,29302390,5390,5390,5390,5390,0
20240927,183200,29302390,5390,5390,5390,5390,0
20240927,183100,29302390,5390,5390,5390,5390,0
20240927,183000,29302390,5390,5390,5390,5390,0
20240927,182900,29302390,5390,5390,5390,5390,0
20240927,182800,29302390,5390,5390,5390,5390,0
20240927,182700,29302390,5390,5390,5390,5390,0
20240927,182600,29302390,5390,5390,5390,5390,0
20240927,182500,29302390,5390,5390,5390,5390,50
20240927,182400,29302390,5390,5390,5390,5390,0
20240927,182300,29302390,5390,5390,5390,5390,0
20240927,182200,29302390,5390,5390,5390,5390,0
20240927,182100,29302390,5390,5390,5390,5390,0
20240927,182000,29302390,5390,5390,5390,5390,0
20240927,181900,29302390,5390,5390,5390,5390,0
20240927,181800,29302390,5390,5390,5390,5390,0
20240927,181700,29302390,5390,5390,5390,5390,0
20240927,181600,29302390,5390,5390,5390,5390,0
20240927,181500,29302390,5390,5390,5390,5390,0
20240927,181400,29302390,5390,5390,5390,5390,0
20240927,181300,29302390,5390,5390,5390,5390,0
20240927,181200,29302390,5390,5390,5390,5390,0
20240927,181100,29302390,5390,5390,5390,5390,0
20240927,181000,29302390,5390,5390,5390,5390,0
20240927,180900,29302390,5390,5390,5390,5390,0
20240927,180800,29302390,5390,5390,5390,5390,0
20240927,180700,29302390,5390,5390,5390,5390,0
20240927,180600,29302390,5390,5390,5390,5390,0
20240927,180500,29302390,5390,5390,5390,5390,0
20240927,180400,29302390,5390,5390,5390,5390,0
20240927,180300,29302390,5390,5390,5390,5390,0
20240927,180200,29302390,5390,5390,5390,5390,0
20240927,180100,29302390,5390,5390,5390,5390,0
20240927,180000,29302390,5390,5390,5390,5390,0
20240927,175900,29302390,5390,5390,5390,5390,0
20240927,175800,29302390,5390,5390,5390,5390,0
20240927,175700,29302390,5390,5390,5390,5390,0
20240927,175600,29302390,5390,5390,5390,5390,0
20240927,175500,29302390,5390,5390,5390,5390,50
20240927,175400,29302390,5390,5390,5390,5390,0
20240927,175300,29302390,5390,5390,5390,5390,0
20240927,175200,29302390,5390,5390,5390,5390,0
20240927,175100,29302390,5390,5390,5390,5390,0
20240927,175000,29302390,5390,5390,5390,5390,0
20240927,174900,29302390,5390,5390,5390,5390,0
20240927,174800,29302390,5390,5390,5390,5390,0
20240927,174700,29302390,5390,5390,5390,5390,0
20240927,174600,29302390,5390,5390,5390,5390,0
20240927,174500,29302390,5390,5390,5390,5390,0
20240927,174400,29302390,5390,5390,5390,5390,0
20240927,174300,29302390,5390,5390,5390,5390,0
20240927,174200,29302390,5390,5390,5390,5390,0
20240927,174100,29302390,5390,5390,5390,5390,0
20240927,174000,29302390,5390,5390,5390,5390,0
20240927,173900,29302390,5390,5390,5390,5390,0
20240927,173800,29302390,5390,5390,5390,5390,0
20240927,173700,29302390,5390,5390,5390,5390,0
20240927,173600,29302390,5390,5390,5390,5390,0
20240927,173500,29302390,5390,5390,5390,5390,0
20240927,173400,29302390,5390,5390,5390,5390,0
20240927,173300,29302390,5390,5390,5390,5390,0
20240927,173200,29302390,5390,5390,5390,5390,0
20240927,173100,29302390,5390,5390,5390,5390,0
20240927,173000,29302390,5390,5390,5390,5390,0
20240927,172900,29302390,5390,5390,5390,5390,0
20240927,172800,29302390,5390,5390,5390,5390,0
20240927,172700,29302390,5390,5390,5390,5390,0
20240927,172600,29302390,5390,5390,5390,5390,0
20240927,172500,29302390,5390,5390,5390,5390,50
20240927,172400,29302390,5390,5390,5390,5390,0
20240927,172300,29302390,5390,5390,5390,5390,0
20240927,172200,29302390,5390,5390,5390,5390,0
20240927,172100,29302390,5390,5390,5390,5390,0
20240927,172000,29302390,5390,5390,5390,5390,0
20240927,171900,29302390,5390,5390,5390,5390,0
20240927,171800,29302390,5390,5390,5390,5390,0
20240927,171700,29302390,5390,5390,5390,5390,0
20240927,171600,29302390,5390,5390,5390,5390,0
20240927,171500,29302390,5390,5390,5390,5390,0
20240927,171400,29302390,5390,5390,5390,5390,0
20240927,171300,29302390,5390,5390,5390,5390,0
20240927,171200,29302390,5390,5390,5390,5390,0
20240927,171100,29302390,5390,5390,5390,5390,0
20240927,171000,29302390,5390,5390,5390,5390,0
20240927,170900,29302390,5390,5390,5390,5390,0
20240927,170800,29302390,5390,5390,5390,5390,0
20240927,170700,29302390,5390,5390,5390,5390,0
20240927,170600,29302390,5390,5390,5390,5390,0
20240927,170500,29302390,5390,5390,5390,5390,0
20240927,170400,29302390,5390,5390,5390,5390,0
20240927,170300,29302390,5390,5390,5390,5390,0
20240927,170200,29302390,5390,5390,5390,5390,0
20240927,170100,29302390,5390,5390,5390,5390,0
20240927,170000,29302390,5390,5390,5390,5390,0
20240927,165900,29302390,5390,5390,5390,5390,0
20240927,165800,29302390,5390,5390,5390,5390,0
20240927,165700,29302390,5390,5390,5390,5390,0
20240927,165600,29302390,5390,5390,5390,5390,0
20240927,165500,29302390,5390,5390,5390,5390,50
20240927,165400,29302390,5390,5390,5390,5390,0
20240927,165300,29302390,5390,5390,5390,5390,0
20240927,165200,29302390,5390,5390,5390,5390,0
20240927,165100,29302390,5390,5390,5390,5390,0
20240927,165000,29302390,5390,5390,5390,5390,0
20240927,164900,29302390,5390,5390,5390,5390,0
20240927,164800,29302390,5390,5390,5390,5390,0
20240927,164700,29302390,5390,5390,5390,5390,0
20240927,164600,29302390,5390,5390,5390,5390,0
20240927,164500,29302390,5390,5390,5390,5390,0
20240927,164400,29302390,5390,5390,5390,5390,0
20240927,164300,29302390,5390,5390,5390,5390,0
20240927,164200,29302390,5390,5390,5390,5390,0
20240927,164100,29302390,5390,5390,5390,5390,0
20240927,164000,29302390,5390,5390,5390,5390,0
20240927,163900,29302390,5390,5390,5390,5390,0
20240927,163800,29302390,5390,5390,5390,5390,0
20240927,163700,29302390,5390,5390,5390,5390,0
20240927,163600,29302390,5390,5390,5390,5390,0
20240927,163500,29302390,5390,5390,5390,5390,0
20240927,163400,29302390,5390,5390,5390,5390,0
20240927,163300,29302390,5390,5390,5390,5390,0
20240927,163200,29302390,5390,5390,5390,5390,0
20240927,163100,29302390,5390,5390,5390,5390,0
20240927,163000,29302390,5390,5390,5390,5390,0
20240927,162900,29302390,5390,5390,5390,5390,0
20240927,162800,29302390,5390,5390,5390,5390,0
20240927,162700,29302390,5390,5390,5390,5390,0
20240927,162600,29302390,5390,5390,5390,5390,0
20240927,162500,29302390,5390,5390,5390,5390,50
20240927,162400,29302390,5390,5390,5390,5390,0
20240927,162300,29302390,5390,5390,5390,5390,0
20240927,162200,29302390,5390,5390,5390,5390,0
20240927,162100,29302390,5390,5390,5390,5390,0
20240927,162000,29302390,5390,5390,5390,5390,0
20240927,161900,29302390,5390,5390,5390,5390,0
20240927,161800,29302390,5390,5390,5390,5390,0
20240927,161700,29302390,5390,5390,5390,5390,0
20240927,161600,29302390,5390,5390,5390,5390,0
20240927,161500,29302390,5390,5390,5390,5390,0
20240927,161400,29302390,5390,5390,5390,5390,0
20240927,161300,29302390,5390,5390,5390,5390,0
20240927,161200,29302390,5390,5390,5390,5390,0
20240927,161100,29302390,5390,5390,5390,5390,0
20240927,161000,29302390,5390,5390,5390,5390,0
20240927,160900,29302390,5390,5390,5390,5390,0
20240927,160800,29302390,5390,5390,5390,5390,0
20240927,160700,29302390,5390,5390,5390,5390,0
20240927,160600,29302390,5390,5390,5390,5390,0
20240927,160500,29302390,5390,5390,5390,5390,0
20240927,160400,29302390,5390,5390,5390,5390,0
20240927,160300,29302390,5390,5390,5390,5390,0
20240927,160200,29302390,5390,5390,5390,5390,0
20240927,160100,29302390,5390,5390,5390,5390,0
20240927,160000,29302390,5390,5390,5390,5390,0
20240927,155900,29302390,5390,5390,5390,5390,0
20240927,155800,29302390,5390,5390,5390,5390,0
20240927,155700,29302390,5390,5390,5390,5390,0
20240927,155600,29302390,5390,5390,5390,5390,0
20240927,155500,29302390,5390,5390,5390,5390,50
20240927,155400,29302390,5390,5390,5390,5390,0
20240927,155300,29302390,5390,5390,5390,5390,0
20240927,155200,29302390,5390,5390,5390,5390,0
20240927,155100,29302390,5390,5390,5390,5390,0
20240927,155000,29302390,5390,5390,5390,5390,0
20240927,154900,29302390,5390,5390,5390,5390,0
20240927,154800,29302390,5390,5390,5390,5390,0
20240927,154700,29302390,5390,5390,5390,5390,0
20240927,154600,29302390,5390,5390,5390,5390,0
20240927,154500,29302390,5390,5390,5390,5390,0
20240927,154400,29302390,5390,5390,5390,5390,0
20240927,154300,29302390,5390,5390,5390,5390,0
20240927,154200,29302390,5390,5390,5390,5390,0
20240927,154100,29302390,5390,5390,5390,5390,0
20240927,154000,29302390,5390,5390,5390,5390,0
20240927,153900,29302390,5390,5390,5390,5390,0
20240927,153800,29302390,5390,5390,5390,5390,0
20240927,153700,29302390,5390,5390,5390,5390,0
20240927,153600,29302390,5390,5390,5390,5390,0
20240927,153500,29302390,5390,5390,5390,5390,0
20240927,153400,29302390,5390,5390,5390,5390,0
20240927,153300,29302390,5390,5390,5390,5390,0
20240927,153200,29302390,5390,5390,5390,5390,0
20240927,153100,29302390,5390,5390,5390,5390,0
20240927,153000,29302390,5390,5390,5390,5390,50
20240927,152900,29032890,5390,5390,5390,5390,0
20240927,152800,29032890,5390,5390,5390,5390,0
20240927,152700,29032890,5390,5390,5390,5390,0
20240927,152600,29032890,5390,5390,5390,5390,0
20240927,152500,29032890,5390,5390,5390,5390,0
20240927,152400,29032890,5390,5390,5390,5390,0
20240927,152300,29032890,5390,5390,5390,5390,0
20240927,152200,29032890,5390,5390,5390,5390,0
20240927,152100,29032890,5390,5390,5390,5390,0
20240927,152000,29032890,5390,5390,5390,5390,0
20240927,151900,29032890,5390,5390,5390,5350,3
20240927,151800,29016760,5380,5380,5380,5380,0
20240927,151700,29016760,5380,5380,5380,5380,100
20240927,151600,28478760,5380,5380,5380,5380,0
20240927,151500,28478760,5380,5380,5380,5380,0
20240927,151400,28478760,5380,5380,5380,5380,0
20240927,151300,28478760,5380,5380,5380,5380,0
20240927,151200,28478760,5380,5380,5380,5380,0
20240927,151100,28478760,5380,5380,5380,5380,0
20240927,151000,28478760,5380,5380,5380,5380,0
20240927,150900,28478760,5380,5380,5380,5380,0
20240927,150800,28478760,5380,5380,5380,5380,0
20240927,150700,28478760,5380,5380,5380,5380,0
20240927,150600,28478760,5380,5380,5380,5380,0
20240927,150500,28478760,5380,5380,5380,5380,0
20240927,150400,28478760,5380,5380,5380,5380,0
20240927,150300,28478760,5380,5380,5380,5380,1
20240927,150200,28473380,5370,5370,5370,5370,0
20240927,150100,28473380,5370,5360,5370,5360,1080
20240927,150000,22673790,5360,5360,5360,5360,0
20240927,145900,22673790,5360,5360,5360,5360,0
20240927,145800,22673790,5360,5360,5360,5360,0
20240927,145700,22673790,5360,5360,5360,5360,0
20240927,145600,22673790,5360,5360,5360,5360,0
20240927,145500,22673790,5360,5360,5360,5360,0
20240927,145400,22673790,5360,5360,5360,5360,0
20240927,145300,22673790,5360,5360,5360,5360,0
20240927,145200,22673790,5360,5360,5360,5360,0
20240927,145100,22673790,5360,5360,5360,5360,0
20240927,145000,22673790,5360,5360,5360,5360,0
20240927,144900,22673790,5360,5360,5360,5360,0
20240927,144800,22673790,5360,5360,5360,5360,0
20240927,144700,22673790,5360,5360,5360,5360,0
20240927,144600,22673790,5360,5360,5360,5360,0
20240927,144500,22673790,5360,5360,5360,5360,0
20240927,144400,22673790,5360,5360,5360,5360,0
20240927,144300,22673790,5360,5360,5360,5360,0
20240927,144200,22673790,5360,5360,5360,5360,0
20240927,144100,22673790,5360,5360,5360,5360,0
20240927,144000,22673790,5360,5360,5360,5360,0
20240927,143900,22673790,5360,5360,5360,5360,0
20240927,143800,22673790,5360,5360,5360,5360,0
20240927,143700,22673790,5360,5360,5360,5360,0
20240927,143600,22673790,5360,5360,5360,5360,0
20240927,143500,22673790,5360,5360,5360,5360,0
20240927,143400,22673790,5360,5360,5360,5360,37
20240927,143300,22475470,5370,5370,5370,5370,0
20240927,143200,22475470,5370,5370,5370,5370,0
20240927,143100,22475470,5370,5370,5370,5370,0
20240927,143000,22475470,5370,5370,5370,5370,0
20240927,142900,22475470,5370,5370,5370,5370,0
20240927,142800,22475470,5370,5370,5370,5370,0
20240927,142700,22475470,5370,5370,5370,5370,0
20240927,142600,22475470,5370,5370,5370,5370,0
20240927,142500,22475470,5370,5370,5370,5370,0
20240927,142400,22475470,5370,5370,5370,5370,0
20240927,142300,22475470,5370,5370,5370,5370,0
20240927,142200,22475470,5370,5370,5370,5370,0
20240927,142100,22475470,5370,5370,5370,5370,0
20240927,142000,22475470,5370,5370,5370,5370,0
20240927,141900,22475470,5370,5370,5370,5370,0
20240927,141800,22475470,5370,5370,5370,5370,0
20240927,141700,22475470,5370,5370,5370,5370,0
20240927,141600,22475470,5370,5370,5370,5370,0
20240927,141500,22475470,5370,5370,5370,5370,0
20240927,141400,22475470,5370,5370,5370,5370,0
20240927,141300,22475470,5370,5370,5370,5370,0
20240927,141200,22475470,5370,5370,5370,5370,0
20240927,141100,22475470,5370,5370,5370,5370,0
20240927,141000,22475470,5370,5370,5370,5370,0
20240927,140900,22475470,5370,5370,5370,5370,0
20240927,140800,22475470,5370,5370,5370,5370,0
20240927,140700,22475470,5370,5370,5370,5370,0
20240927,140600,22475470,5370,5370,5370,5370,0
20240927,140500,22475470,5370,5370,5370,5370,0
20240927,140400,22475470,5370,5370,5370,5370,0
20240927,140300,22475470,5370,5370,5370,5370,0
20240927,140200,22475470,5370,5370,5370,5370,0
20240927,140100,22475470,5370,5370,5370,5370,0
20240927,140000,22475470,5370,5370,5370,5370,0
20240927,135900,22475470,5370,5370,5370,5370,0
20240927,135800,22475470,5370,5370,5370,5370,0
20240927,135700,22475470,5370,5370,5370,5370,0
20240927,135600,22475470,5370,5370,5370,5370,0
20240927,135500,22475470,5370,5370,5370,5370,0
20240927,135400,22475470,5370,5370,5370,5370,0
20240927,135300,22475470,5370,5370,5370,5370,0
20240927,135200,22475470,5370,5370,5370,5370,0
20240927,135100,22475470,5370,5370,5370,5370,0
20240927,135000,22475470,5370,5370,5370,5370,0
20240927,134900,22475470,5370,5370,5370,5370,0
20240927,134800,22475470,5370,5370,5370,5370,0
20240927,134700,22475470,5370,5370,5370,5370,0
20240927,134600,22475470,5370,5370,5370,5370,0
20240927,134500,22475470,5370,5360,5370,5360,15
20240927,134400,22395010,5360,5360,5360,5360,0
20240927,134300,22395010,5360,5360,5360,5360,0
20240927,134200,22395010,5360,5360,5360,5360,0
20240927,134100,22395010,5360,5360,5360,5360,0
20240927,134000,22395010,5360,5360,5360,5360,0
20240927,133900,22395010,5360,5360,5360,5360,0
20240927,133800,22395010,5360,5360,5360,5360,0
20240927,133700,22395010,5360,5360,5360,5360,0
20240927,133600,22395010,5360,5360,5360,5360,0
20240927,133500,22395010,5360,5360,5360,5360,0
20240927,133400,22395010,5360,5360,5360,5360,2
20240927,133300,22384290,5330,5330,5330,5330,0
20240927,133200,22384290,5330,5330,5330,5330,0
20240927,133100,22384290,5330,5330,5330,5330,0
20240927,133000,22384290,5330,5330,5330,5330,0
20240927,132900,22384290,5330,5330,5330,5330,0
20240927,132800,22384290,5330,5330,5330,5330,0
20240927,132700,22384290,5330,5330,5330,5330,0
20240927,132600,22384290,5330,5330,5330,5330,0
20240927,132500,22384290,5330,5330,5330,5330,0
20240927,132400,22384290,5330,5330,5330,5330,0
20240927,132300,22384290,5330,5330,5330,5330,10
20240927,132200,22330990,5320,5320,5320,5320,0
20240927,132100,22330990,5320,5320,5320,5320,0
20240927,132000,22330990,5320,5320,5320,5320,0
20240927,131900,22330990,5320,5320,5320,5320,0
20240927,131800,22330990,5320,5320,5320,5320,0
20240927,131700,22330990,5320,5330,5330,5320,39
20240927,131600,22123210,5330,5330,5330,5330,0
20240927,131500,22123210,5330,5330,5330,5330,0
20240927,131400,22123210,5330,5330,5330,5330,0
20240927,131300,22123210,5330,5330,5330,5330,35
20240927,131200,21936660,5330,5330,5330,5330,0
20240927,131100,21936660,5330,5330,5330,5330,0
20240927,131000,21936660,5330,5330,5330,5330,0
20240927,130900,21936660,5330,5330,5330,5330,20
20240927,130800,21830060,5330,5330,5330,5330,0
20240927,130700,21830060,5330,5330,5330,5330,0
20240927,130600,21830060,5330,5330,5330,5330,0
20240927,130500,21830060,5330,5330,5330,5330,0
20240927,130400,21830060,5330,5330,5330,5330,0
20240927,130300,21830060,5330,5330,5330,5330,0
20240927,130200,21830060,5330,5330,5330,5330,0
20240927,130100,21830060,5330,5330,5330,5330,0
20240927,130000,21830060,5330,5330,5330,5330,0
20240927,125900,21830060,5330,5330,5330,5330,0
20240927,125800,21830060,5330,5330,5330,5330,0
20240927,125700,21830060,5330,5330,5330,5330,0
20240927,125600,21830060,5330,5330,5330,5330,0
20240927,125500,21830060,5330,5330,5330,5330,0
20240927,125400,21830060,5330,5330,5330,5330,0
20240927,125300,21830060,5330,5330,5330,5330,0
20240927,125200,21830060,5330,5330,5330,5330,0
20240927,125100,21830060,5330,5330,5330,5330,0
20240927,125000,21830060,5330,5330,5330,5330,0
20240927,124900,21830060,5330,5330,5330,5330,0
20240927,124800,21830060,5330,5330,5330,5330,0
20240927,124700,21830060,5330,5330,5330,5330,44
20240927,124600,21595540,5330,5330,5330,5330,0
20240927,124500,21595540,5330,5330,5330,5330,0
20240927,124400,21595540,5330,5330,5330,5330,0
20240927,124300,21595540,5330,5330,5330,5330,0
20240927,124200,21595540,5330,5330,5330,5330,0
20240927,124100,21595540,5330,5330,5330,5330,0
20240927,124000,21595540,5330,5330,5330,5330,0
20240927,123900,21595540,5330,5330,5330,5330,0
20240927,123800,21595540,5330,5330,5330,5330,0
20240927,123700,21595540,5330,5330,5330,5330,0
20240927,123600,21595540,5330,5330,5330,5330,3
20240927,123500,21579550,5360,5360,5360,5360,0
20240927,123400,21579550,5360,5360,5360,5360,0
20240927,123300,21579550,5360,5360,5360,5360,0
20240927,123200,21579550,5360,5360,5360,5360,0
20240927,123100,21579550,5360,5360,5360,5360,0
20240927,123000,21579550,5360,5360,5360,5360,0
20240927,122900,21579550,5360,5360,5360,5360,0
20240927,122800,21579550,5360,5360,5360,5360,0
20240927,122700,21579550,5360,5360,5360,5360,0
20240927,122600,21579550,5360,5360,5360,5360,20
20240927,122500,21472350,5330,5330,5330,5330,0
20240927,122400,21472350,5330,5330,5330,5330,0
20240927,122300,21472350,5330,5330,5330,5330,0
20240927,122200,21472350,5330,5330,5330,5330,0
20240927,122100,21472350,5330,5330,5330,5330,0
20240927,122000,21472350,5330,5330,5330,5330,0
20240927,121900,21472350,5330,5330,5330,5330,0
20240927,121800,21472350,5330,5330,5330,5330,0
20240927,121700,21472350,5330,5330,5330,5330,0
20240927,121600,21472350,5330,5330,5330,5330,0
20240927,121500,21472350,5330,5330,5330,5330,0
20240927,121400,21472350,5330,5330,5330,5330,0
20240927,121300,21472350,5330,5330,5330,5330,0
20240927,121200,21472350,5330,5330,5330,5330,0
20240927,121100,21472350,5330,5330,5330,5330,0
20240927,121000,21472350,5330,5330,5330,5330,0
20240927,120900,21472350,5330,5330,5330,5330,0
20240927,120800,21472350,5330,5330,5330,5330,0
20240927,120700,21472350,5330,5330,5330,5330,0
20240927,120600,21472350,5330,5330,5330,5330,0
20240927,120500,21472350,5330,5330,5330,5330,0
20240927,120400,21472350,5330,5330,5330,5330,0
20240927,120300,21472350,5330,5330,5330,5330,0
20240927,120200,21472350,5330,5330,5330,5330,0
20240927,120100,21472350,5330,5330,5330,5330,0
20240927,120000,21472350,5330,5330,5330,5330,0
20240927,115900,21472350,5330,5330,5330,5330,0
20240927,115800,21472350,5330,5330,5330,5330,0
20240927,115700,21472350,5330,5330,5330,5330,0
20240927,115600,21472350,5330,5330,5330,5330,0
20240927,115500,21472350,5330,5330,5330,5330,0
20240927,115400,21472350,5330,5330,5330,5330,0
20240927,115300,21472350,5330,5330,5330,5330,0
20240927,115200,21472350,5330,5330,5330,5330,0
20240927,115100,21472350,5330,5330,5330,5330,0
20240927,115000,21472350,5330,5330,5330,5330,0
20240927,114900,21472350,5330,5330,5330,5330,0
20240927,114800,21472350,5330,5330,5330,5330,0
20240927,114700,21472350,5330,5330,5330,5330,0
20240927,114600,21472350,5330,5330,5330,5330,0
20240927,114500,21472350,5330,5330,5330,5330,0
20240927,114400,21472350,5330,5330,5330,5330,0
20240927,114300,21472350,5330,5330,5330,5330,0
20240927,114200,21472350,5330,5330,5330,5330,0
20240927,114100,21472350,5330,5330,5330,5330,154
20240927,114000,20651530,5330,5330,5330,5330,0
20240927,113900,20651530,5330,5330,5330,5330,0
20240927,113800,20651530,5330,5330,5330,5330,12
20240927,113700,20587570,5330,5330,5330,5330,0
20240927,113600,20587570,5330,5330,5330,5330,19
20240927,113500,20486300,5330,5330,5330,5330,0
20240927,113400,20486300,5330,5330,5330,5330,0
20240927,113300,20486300,5330,5330,5330,5330,0
20240927,113200,20486300,5330,5330,5330,5330,0
20240927,113100,20486300,5330,5330,5330,5330,0
20240927,113000,20486300,5330,5330,5330,5330,500
20240927,112900,17821300,5330,5330,5330,5330,100
20240927,112800,17288300,5330,5330,5330,5330,0
20240927,112700,17288300,5330,5330,5330,5330,0
20240927,112600,17288300,5330,5330,5330,5330,0
20240927,112500,17288300,5330,5330,5330,5330,0
20240927,112400,17288300,5330,5330,5330,5330,87
20240927,112300,16824590,5330,5330,5330,5330,0
20240927,112200,16824590,5330,5330,5330,5330,19
20240927,112100,16723320,5330,5330,5330,5330,0
20240927,112000,16723320,5330,5330,5330,5330,0
20240927,111900,16723320,5330,5330,5330,5330,0
20240927,111800,16723320,5330,5330,5330,5330,0
20240927,111700,16723320,5330,5330,5330,5330,0
20240927,111600,16723320,5330,5330,5330,5330,0
20240927,111500,16723320,5330,5330,5330,5330,0
20240927,111400,16723320,5330,5330,5330,5330,0
20240927,111300,16723320,5330,5330,5330,5330,0
20240927,111200,16723320,5330,5330,5330,5330,0
20240927,111100,16723320,5330,5330,5330,5330,0
20240927,111000,16723320,5330,5330,5330,5330,0
20240927,110900,16723320,5330,5330,5330,5330,0
20240927,110800,16723320,5330,5330,5330,5330,0
20240927,110700,16723320,5330,5330,5330,5330,0
20240927,110600,16723320,5330,5330,5330,5330,0
20240927,110500,16723320,5330,5330,5330,5330,0
20240927,110400,16723320,5330,5330,5330,5330,0
20240927,110300,16723320,5330,5330,5330,5330,0
20240927,110200,16723320,5330,5330,5330,5330,0
20240927,110100,16723320,5330,5330,5330,5330,0
20240927,110000,16723320,5330,5330,5330,5330,0
20240927,105900,16723320,5330,5330,5330,5330,0
20240927,105800,16723320,5330,5330,5330,5330,0
20240927,105700,16723320,5330,5330,5330,5330,0
20240927,105600,16723320,5330,5330,5330,5330,0
20240927,105500,16723320,5330,5330,5330,5330,0
20240927,105400,16723320,5330,5330,5330,5330,0
20240927,105300,16723320,5330,5330,5330,5330,0
20240927,105200,16723320,5330,5330,5330,5330,0
20240927,105100,16723320,5330,5330,5330,5330,20
20240927,105000,16616720,5320,5320,5320,5320,0
20240927,104900,16616720,5320,5320,5320,5320,0
20240927,104800,16616720,5320,5320,5320,5320,0
20240927,104700,16616720,5320,5320,5320,5320,0
20240927,104600,16616720,5320,5320,5320,5320,0
20240927,104500,16616720,5320,5320,5320,5320,11
20240927,104400,16558200,5330,5330,5330,5330,0
20240927,104300,16558200,5330,5330,5330,5330,0
20240927,104200,16558200,5330,5330,5330,5330,0
20240927,104100,16558200,5330,5330,5330,5330,0
20240927,104000,16558200,5330,5330,5330,5330,0
20240927,103900,16558200,5330,5330,5330,5330,0
20240927,103800,16558200,5330,5330,5330,5330,0
20240927,103700,16558200,5330,5330,5330,5330,0
20240927,103600,16558200,5330,5330,5330,5330,0
20240927,103500,16558200,5330,5330,5330,5330,0
20240927,103400,16558200,5330,5330,5330,5330,0
20240927,103300,16558200,5330,5330,5330,5330,0
20240927,103200,16558200,5330,5330,5330,5330,0
20240927,103100,16558200,5330,5330,5330,5330,1
20240927,103000,16552870,5330,5330,5330,5330,0
20240927,102900,16552870,5330,5330,5330,5330,0
20240927,102800,16552870,5330,5330,5330,5330,11
20240927,102700,16494240,5320,5320,5320,5320,0
20240927,102600,16494240,5320,5320,5320,5320,0
20240927,102500,16494240,5320,5320,5320,5320,0
20240927,102400,16494240,5320,5320,5320,5320,0
20240927,102300,16494240,5320,5320,5320,5320,0
20240927,102200,16494240,5320,5320,5320,5320,0
20240927,102100,16494240,5320,5320,5320,5320,0
20240927,102000,16494240,5320,5320,5320,5320,0
20240927,101900,16494240,5320,5320,5320,5320,0
20240927,101800,16494240,5320,5320,5320,5320,0
20240927,101700,16494240,5320,5320,5320,5320,0
20240927,101600,16494240,5320,5320,5320,5320,0
20240927,101500,16494240,5320,5320,5320,5320,0
20240927,101400,16494240,5320,5320,5320,5320,0
20240927,101300,16494240,5320,5320,5320,5320,0
20240927,101200,16494240,5320,5320,5320,5320,0
20240927,101100,16494240,5320,5320,5320,5320,0
20240927,101000,16494240,5320,5320,5320,5320,0
20240927,100900,16494240,5320,5320,5320,5320,0
20240927,100800,16494240,5320,5320,5320,5320,0
20240927,100700,16494240,5320,5320,5320,5320,1
20240927,100600,16488920,5330,5330,5330,5330,0
20240927,100500,16488920,5330,5330,5330,5330,21
20240927,100400,16376990,5330,5330,5330,5330,77
20240927,100300,15966580,5330,5330,5330,5330,0
20240927,100200,15966580,5330,5330,5330,5330,0
20240927,100100,15966580,5330,5330,5330,5330,55
20240927,100000,15673430,5330,5330,5330,5330,0
20240927,095900,15673430,5330,5330,5330,5330,0
20240927,095800,15673430,5330,5330,5330,5330,0
20240927,095700,15673430,5330,5330,5330,5330,5
20240927,095600,15646780,5330,5350,5350,5330,20
20240927,095500,15539890,5370,5370,5370,5370,0
20240927,095400,15539890,5370,5370,5370,5370,0
20240927,095300,15539890,5370,5370,5370,5370,0
20240927,095200,15539890,5370,5370,5370,5370,0
20240927,095100,15539890,5370,5370,5370,5370,0
20240927,095000,15539890,5370,5370,5370,5370,0
20240927,094900,15539890,5370,5370,5370,5370,0
20240927,094800,15539890,5370,5370,5370,5370,0
20240927,094700,15539890,5370,5370,5370,5370,0
20240927,094600,15539890,5370,5370,5370,5370,0
20240927,094500,15539890,5370,5370,5370,5370,0
20240927,094400,15539890,5370,5370,5370,5370,0
20240927,094300,15539890,5370,5370,5370,5370,0
20240927,094200,15539890,5370,5370,5370,5370,0
20240927,094100,15539890,5370,5370,5370,5370,11
20240927,094000,15480820,5330,5330,5330,5330,0
20240927,093900,15480820,5330,5330,5330,5330,0
20240927,093800,15480820,5330,5330,5330,5330,0
20240927,093700,15480820,5330,5330,5330,5330,548
20240927,093600,12559980,5330,5350,5350,5330,452
20240927,093500,10149000,5360,5360,5360,5360,0
20240927,093400,10149000,5360,5360,5360,5360,0
20240927,093300,10149000,5360,5360,5360,5360,0
20240927,093200,10149000,5360,5360,5360,5360,0
20240927,093100,10149000,5360,5360,5360,5360,0
20240927,093000,10149000,5360,5360,5360,5360,0
20240927,092900,10149000,5360,5360,5360,5360,1
20240927,092800,10143640,5350,5350,5350,5350,6
20240927,092700,10111540,5350,5350,5350,5350,118
20240927,092600,9480240,5350,5350,5350,5350,0
20240927,092500,9480240,5350,5350,5350,5350,0
20240927,092400,9480240,5350,5350,5350,5350,49
20240927,092300,9218090,5350,5350,5350,5350,0
20240927,092200,9218090,5350,5350,5350,5350,33
20240927,092100,9041540,5370,5370,5370,5370,0
20240927,092000,9041540,5370,5370,5370,5370,0
20240927,091900,9041540,5370,5370,5370,5370,0
20240927,091800,9041540,5370,5370,5370,5370,0
20240927,091700,9041540,5370,5370,5370,5370,0
20240927,091600,9041540,5370,5370,5370,5370,0
20240927,091500,9041540,5370,5370,5370,5370,0
20240927,091400,9041540,5370,5370,5370,5370,1
20240927,091300,9036170,5360,5360,5360,5360,2
20240927,091200,9025450,5350,5350,5350,5350,0
20240927,091100,9025450,5350,5350,5350,5350,1
20240927,091000,9020100,5350,5350,5350,5350,0
20240927,090900,9020100,5350,5350,5350,5350,0
20240927,090800,9020100,5350,5350,5350,5350,0
20240927,090700,9020100,5350,5350,5350,5350,0
20240927,090600,9020100,5350,5350,5350,5350,0
20240927,090500,9020100,5350,5350,5350,5350,0
20240927,090400,9020100,5350,5350,5350,5350,0
20240927,090300,9020100,5350,5350,5350,5350,0
20240927,090200,9020100,5350,5350,5350,5350,1680
20240927,090100,32100,5350,5350,5350,5350,0
20240927,090000,32100,5350,5350,5350,5350,6