stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,202500,70404450,12900,12900,12900,12900,230
20240912,202400,70404450,12900,12900,12900,12900,0
20240912,202300,70404450,12900,12900,12900,12900,0
20240912,202200,70404450,12900,12900,12900,12900,0
20240912,202100,70404450,12900,12900,12900,12900,0
20240912,202000,70404450,12900,12900,12900,12900,0
20240912,201900,70404450,12900,12900,12900,12900,0
20240912,201800,70404450,12900,12900,12900,12900,0
20240912,201700,70404450,12900,12900,12900,12900,0
20240912,201600,70404450,12900,12900,12900,12900,0
20240912,201500,70404450,12900,12900,12900,12900,0
20240912,201400,70404450,12900,12900,12900,12900,0
20240912,201300,70404450,12900,12900,12900,12900,0
20240912,201200,70404450,12900,12900,12900,12900,0
20240912,201100,70404450,12900,12900,12900,12900,0
20240912,201000,70404450,12900,12900,12900,12900,0
20240912,200900,70404450,12900,12900,12900,12900,0
20240912,200800,70404450,12900,12900,12900,12900,0
20240912,200700,70404450,12900,12900,12900,12900,0
20240912,200600,70404450,12900,12900,12900,12900,0
20240912,200500,70404450,12900,12900,12900,12900,0
20240912,200400,70404450,12900,12900,12900,12900,0
20240912,200300,70404450,12900,12900,12900,12900,0
20240912,200200,70404450,12900,12900,12900,12900,0
20240912,200100,70404450,12900,12900,12900,12900,0
20240912,200000,70404450,12900,12900,12900,12900,0
20240912,195900,70404450,12900,12900,12900,12900,0
20240912,195800,70404450,12900,12900,12900,12900,0
20240912,195700,70404450,12900,12900,12900,12900,0
20240912,195600,70404450,12900,12900,12900,12900,0
20240912,195500,70404450,12900,12900,12900,12900,230
20240912,195400,70404450,12900,12900,12900,12900,0
20240912,195300,70404450,12900,12900,12900,12900,0
20240912,195200,70404450,12900,12900,12900,12900,0
20240912,195100,70404450,12900,12900,12900,12900,0
20240912,195000,70404450,12900,12900,12900,12900,0
20240912,194900,70404450,12900,12900,12900,12900,0
20240912,194800,70404450,12900,12900,12900,12900,0
20240912,194700,70404450,12900,12900,12900,12900,0
20240912,194600,70404450,12900,12900,12900,12900,0
20240912,194500,70404450,12900,12900,12900,12900,0
20240912,194400,70404450,12900,12900,12900,12900,0
20240912,194300,70404450,12900,12900,12900,12900,0
20240912,194200,70404450,12900,12900,12900,12900,0
20240912,194100,70404450,12900,12900,12900,12900,0
20240912,194000,70404450,12900,12900,12900,12900,0
20240912,193900,70404450,12900,12900,12900,12900,0
20240912,193800,70404450,12900,12900,12900,12900,0
20240912,193700,70404450,12900,12900,12900,12900,0
20240912,193600,70404450,12900,12900,12900,12900,0
20240912,193500,70404450,12900,12900,12900,12900,0
20240912,193400,70404450,12900,12900,12900,12900,0
20240912,193300,70404450,12900,12900,12900,12900,0
20240912,193200,70404450,12900,12900,12900,12900,0
20240912,193100,70404450,12900,12900,12900,12900,0
20240912,193000,70404450,12900,12900,12900,12900,0
20240912,192900,70404450,12900,12900,12900,12900,0
20240912,192800,70404450,12900,12900,12900,12900,0
20240912,192700,70404450,12900,12900,12900,12900,0
20240912,192600,70404450,12900,12900,12900,12900,0
20240912,192500,70404450,12900,12900,12900,12900,230
20240912,192400,70404450,12900,12900,12900,12900,0
20240912,192300,70404450,12900,12900,12900,12900,0
20240912,192200,70404450,12900,12900,12900,12900,0
20240912,192100,70404450,12900,12900,12900,12900,0
20240912,192000,70404450,12900,12900,12900,12900,0
20240912,191900,70404450,12900,12900,12900,12900,0
20240912,191800,70404450,12900,12900,12900,12900,0
20240912,191700,70404450,12900,12900,12900,12900,0
20240912,191600,70404450,12900,12900,12900,12900,0
20240912,191500,70404450,12900,12900,12900,12900,0
20240912,191400,70404450,12900,12900,12900,12900,0
20240912,191300,70404450,12900,12900,12900,12900,0
20240912,191200,70404450,12900,12900,12900,12900,0
20240912,191100,70404450,12900,12900,12900,12900,0
20240912,191000,70404450,12900,12900,12900,12900,0
20240912,190900,70404450,12900,12900,12900,12900,0
20240912,190800,70404450,12900,12900,12900,12900,0
20240912,190700,70404450,12900,12900,12900,12900,0
20240912,190600,70404450,12900,12900,12900,12900,0
20240912,190500,70404450,12900,12900,12900,12900,0
20240912,190400,70404450,12900,12900,12900,12900,0
20240912,190300,70404450,12900,12900,12900,12900,0
20240912,190200,70404450,12900,12900,12900,12900,0
20240912,190100,70404450,12900,12900,12900,12900,0
20240912,190000,70404450,12900,12900,12900,12900,0
20240912,185900,70404450,12900,12900,12900,12900,0
20240912,185800,70404450,12900,12900,12900,12900,0
20240912,185700,70404450,12900,12900,12900,12900,0
20240912,185600,70404450,12900,12900,12900,12900,0
20240912,185500,70404450,12900,12900,12900,12900,230
20240912,185400,70404450,12900,12900,12900,12900,0
20240912,185300,70404450,12900,12900,12900,12900,0
20240912,185200,70404450,12900,12900,12900,12900,0
20240912,185100,70404450,12900,12900,12900,12900,0
20240912,185000,70404450,12900,12900,12900,12900,0
20240912,184900,70404450,12900,12900,12900,12900,0
20240912,184800,70404450,12900,12900,12900,12900,0
20240912,184700,70404450,12900,12900,12900,12900,0
20240912,184600,70404450,12900,12900,12900,12900,0
20240912,184500,70404450,12900,12900,12900,12900,0
20240912,184400,70404450,12900,12900,12900,12900,0
20240912,184300,70404450,12900,12900,12900,12900,0
20240912,184200,70404450,12900,12900,12900,12900,0
20240912,184100,70404450,12900,12900,12900,12900,0
20240912,184000,70404450,12900,12900,12900,12900,0
20240912,183900,70404450,12900,12900,12900,12900,0
20240912,183800,70404450,12900,12900,12900,12900,0
20240912,183700,70404450,12900,12900,12900,12900,0
20240912,183600,70404450,12900,12900,12900,12900,0
20240912,183500,70404450,12900,12900,12900,12900,0
20240912,183400,70404450,12900,12900,12900,12900,0
20240912,183300,70404450,12900,12900,12900,12900,0
20240912,183200,70404450,12900,12900,12900,12900,0
20240912,183100,70404450,12900,12900,12900,12900,0
20240912,183000,70404450,12900,12900,12900,12900,0
20240912,182900,70404450,12900,12900,12900,12900,0
20240912,182800,70404450,12900,12900,12900,12900,0
20240912,182700,70404450,12900,12900,12900,12900,0
20240912,182600,70404450,12900,12900,12900,12900,0
20240912,182500,70404450,12900,12900,12900,12900,230
20240912,182400,70404450,12900,12900,12900,12900,0
20240912,182300,70404450,12900,12900,12900,12900,0
20240912,182200,70404450,12900,12900,12900,12900,0
20240912,182100,70404450,12900,12900,12900,12900,0
20240912,182000,70404450,12900,12900,12900,12900,0
20240912,181900,70404450,12900,12900,12900,12900,0
20240912,181800,70404450,12900,12900,12900,12900,0
20240912,181700,70404450,12900,12900,12900,12900,0
20240912,181600,70404450,12900,12900,12900,12900,0
20240912,181500,70404450,12900,12900,12900,12900,0
20240912,181400,70404450,12900,12900,12900,12900,0
20240912,181300,70404450,12900,12900,12900,12900,0
20240912,181200,70404450,12900,12900,12900,12900,0
20240912,181100,70404450,12900,12900,12900,12900,0
20240912,181000,70404450,12900,12900,12900,12900,0
20240912,180900,70404450,12900,12900,12900,12900,0
20240912,180800,70404450,12900,12900,12900,12900,0
20240912,180700,70404450,12900,12900,12900,12900,0
20240912,180600,70404450,12900,12900,12900,12900,0
20240912,180500,70404450,12900,12900,12900,12900,0
20240912,180400,70404450,12900,12900,12900,12900,0
20240912,180300,70404450,12900,12900,12900,12900,0
20240912,180200,70404450,12900,12900,12900,12900,0
20240912,180100,70404450,12900,12900,12900,12900,0
20240912,180000,70404450,12900,12900,12900,12900,0
20240912,175900,70404450,12900,12900,12900,12900,0
20240912,175800,70404450,12900,12900,12900,12900,0
20240912,175700,70404450,12900,12900,12900,12900,0
20240912,175600,70404450,12900,12900,12900,12900,0
20240912,175500,70404450,12900,12900,12900,12900,230
20240912,175400,70404450,12900,12900,12900,12900,0
20240912,175300,70404450,12900,12900,12900,12900,0
20240912,175200,70404450,12900,12900,12900,12900,0
20240912,175100,70404450,12900,12900,12900,12900,0
20240912,175000,70404450,12900,12900,12900,12900,0
20240912,174900,70404450,12900,12900,12900,12900,0
20240912,174800,70404450,12900,12900,12900,12900,0
20240912,174700,70404450,12900,12900,12900,12900,0
20240912,174600,70404450,12900,12900,12900,12900,0
20240912,174500,70404450,12900,12900,12900,12900,0
20240912,174400,70404450,12900,12900,12900,12900,0
20240912,174300,70404450,12900,12900,12900,12900,0
20240912,174200,70404450,12900,12900,12900,12900,0
20240912,174100,70404450,12900,12900,12900,12900,0
20240912,174000,70404450,12900,12900,12900,12900,0
20240912,173900,70404450,12900,12900,12900,12900,0
20240912,173800,70404450,12900,12900,12900,12900,0
20240912,173700,70404450,12900,12900,12900,12900,0
20240912,173600,70404450,12900,12900,12900,12900,0
20240912,173500,70404450,12900,12900,12900,12900,0
20240912,173400,70404450,12900,12900,12900,12900,0
20240912,173300,70404450,12900,12900,12900,12900,0
20240912,173200,70404450,12900,12900,12900,12900,0
20240912,173100,70404450,12900,12900,12900,12900,0
20240912,173000,70404450,12900,12900,12900,12900,0
20240912,172900,70404450,12900,12900,12900,12900,0
20240912,172800,70404450,12900,12900,12900,12900,0
20240912,172700,70404450,12900,12900,12900,12900,0
20240912,172600,70404450,12900,12900,12900,12900,0
20240912,172500,70404450,12900,12900,12900,12900,230
20240912,172400,70404450,12900,12900,12900,12900,0
20240912,172300,70404450,12900,12900,12900,12900,0
20240912,172200,70404450,12900,12900,12900,12900,0
20240912,172100,70404450,12900,12900,12900,12900,0
20240912,172000,70404450,12900,12900,12900,12900,0
20240912,171900,70404450,12900,12900,12900,12900,0
20240912,171800,70404450,12900,12900,12900,12900,0
20240912,171700,70404450,12900,12900,12900,12900,0
20240912,171600,70404450,12900,12900,12900,12900,0
20240912,171500,70404450,12900,12900,12900,12900,0
20240912,171400,70404450,12900,12900,12900,12900,0
20240912,171300,70404450,12900,12900,12900,12900,0
20240912,171200,70404450,12900,12900,12900,12900,0
20240912,171100,70404450,12900,12900,12900,12900,0
20240912,171000,70404450,12900,12900,12900,12900,0
20240912,170900,70404450,12900,12900,12900,12900,0
20240912,170800,70404450,12900,12900,12900,12900,0
20240912,170700,70404450,12900,12900,12900,12900,0
20240912,170600,70404450,12900,12900,12900,12900,0
20240912,170500,70404450,12900,12900,12900,12900,0
20240912,170400,70404450,12900,12900,12900,12900,0
20240912,170300,70404450,12900,12900,12900,12900,0
20240912,170200,70404450,12900,12900,12900,12900,0
20240912,170100,70404450,12900,12900,12900,12900,0
20240912,170000,70404450,12900,12900,12900,12900,0
20240912,165900,70404450,12900,12900,12900,12900,0
20240912,165800,70404450,12900,12900,12900,12900,0
20240912,165700,70404450,12900,12900,12900,12900,0
20240912,165600,70404450,12900,12900,12900,12900,0
20240912,165500,70404450,12900,12900,12900,12900,230
20240912,165400,70404450,12900,12900,12900,12900,0
20240912,165300,70404450,12900,12900,12900,12900,0
20240912,165200,70404450,12900,12900,12900,12900,0
20240912,165100,70404450,12900,12900,12900,12900,0
20240912,165000,70404450,12900,12900,12900,12900,0
20240912,164900,70404450,12900,12900,12900,12900,0
20240912,164800,70404450,12900,12900,12900,12900,0
20240912,164700,70404450,12900,12900,12900,12900,0
20240912,164600,70404450,12900,12900,12900,12900,0
20240912,164500,70404450,12900,12900,12900,12900,0
20240912,164400,70404450,12900,12900,12900,12900,0
20240912,164300,70404450,12900,12900,12900,12900,0
20240912,164200,70404450,12900,12900,12900,12900,0
20240912,164100,70404450,12900,12900,12900,12900,0
20240912,164000,70404450,12900,12900,12900,12900,0
20240912,163900,70404450,12900,12900,12900,12900,0
20240912,163800,70404450,12900,12900,12900,12900,0
20240912,163700,70404450,12900,12900,12900,12900,0
20240912,163600,70404450,12900,12900,12900,12900,0
20240912,163500,70404450,12900,12900,12900,12900,0
20240912,163400,70404450,12900,12900,12900,12900,0
20240912,163300,70404450,12900,12900,12900,12900,0
20240912,163200,70404450,12900,12900,12900,12900,0
20240912,163100,70404450,12900,12900,12900,12900,0
20240912,163000,70404450,12900,12900,12900,12900,0
20240912,162900,70404450,12900,12900,12900,12900,0
20240912,162800,70404450,12900,12900,12900,12900,0
20240912,162700,70404450,12900,12900,12900,12900,0
20240912,162600,70404450,12900,12900,12900,12900,0
20240912,162500,70404450,12900,12900,12900,12900,230
20240912,162400,70404450,12900,12900,12900,12900,0
20240912,162300,70404450,12900,12900,12900,12900,0
20240912,162200,70404450,12900,12900,12900,12900,0
20240912,162100,70404450,12900,12900,12900,12900,0
20240912,162000,70404450,12900,12900,12900,12900,0
20240912,161900,70404450,12900,12900,12900,12900,0
20240912,161800,70404450,12900,12900,12900,12900,0
20240912,161700,70404450,12900,12900,12900,12900,0
20240912,161600,70404450,12900,12900,12900,12900,0
20240912,161500,70404450,12900,12900,12900,12900,0
20240912,161400,70404450,12900,12900,12900,12900,0
20240912,161300,70404450,12900,12900,12900,12900,0
20240912,161200,70404450,12900,12900,12900,12900,0
20240912,161100,70404450,12900,12900,12900,12900,0
20240912,161000,70404450,12900,12900,12900,12900,0
20240912,160900,70404450,12900,12900,12900,12900,0
20240912,160800,70404450,12900,12900,12900,12900,0
20240912,160700,70404450,12900,12900,12900,12900,0
20240912,160600,70404450,12900,12900,12900,12900,0
20240912,160500,70404450,12900,12900,12900,12900,0
20240912,160400,70404450,12900,12900,12900,12900,0
20240912,160300,70404450,12900,12900,12900,12900,0
20240912,160200,70404450,12900,12900,12900,12900,0
20240912,160100,70404450,12900,12900,12900,12900,0
20240912,160000,70404450,12900,12900,12900,12900,0
20240912,155900,70404450,12900,12900,12900,12900,0
20240912,155800,70404450,12900,12900,12900,12900,0
20240912,155700,70404450,12900,12900,12900,12900,0
20240912,155600,70404450,12900,12900,12900,12900,0
20240912,155500,70404450,12900,12900,12900,12900,230
20240912,155400,70404450,12900,12900,12900,12900,0
20240912,155300,70404450,12900,12900,12900,12900,0
20240912,155200,70404450,12900,12900,12900,12900,0
20240912,155100,70404450,12900,12900,12900,12900,0
20240912,155000,70404450,12900,12900,12900,12900,0
20240912,154900,70404450,12900,12900,12900,12900,0
20240912,154800,70404450,12900,12900,12900,12900,0
20240912,154700,70404450,12900,12900,12900,12900,0
20240912,154600,70404450,12900,12900,12900,12900,0
20240912,154500,70404450,12900,12900,12900,12900,0
20240912,154400,70404450,12900,12900,12900,12900,0
20240912,154300,70404450,12900,12900,12900,12900,0
20240912,154200,70404450,12900,12900,12900,12900,0
20240912,154100,70404450,12900,12900,12900,12900,0
20240912,154000,70404450,12900,12900,12900,12900,0
20240912,153900,70404450,12900,12900,12900,12900,0
20240912,153800,70404450,12900,12900,12900,12900,0
20240912,153700,70404450,12900,12900,12900,12900,0
20240912,153600,70404450,12900,12900,12900,12900,0
20240912,153500,70404450,12900,12900,12900,12900,0
20240912,153400,70404450,12900,12900,12900,12900,0
20240912,153300,70404450,12900,12900,12900,12900,0
20240912,153200,70404450,12900,12900,12900,12900,0
20240912,153100,70404450,12900,12900,12900,12900,0
20240912,153000,70404450,12900,12900,12900,12900,230
20240912,152900,67437450,12930,12930,12930,12930,0
20240912,152800,67437450,12930,12930,12930,12930,0
20240912,152700,67437450,12930,12930,12930,12930,0
20240912,152600,67437450,12930,12930,12930,12930,0
20240912,152500,67437450,12930,12930,12930,12930,0
20240912,152400,67437450,12930,12930,12930,12930,0
20240912,152300,67437450,12930,12930,12930,12930,0
20240912,152200,67437450,12930,12930,12930,12930,0
20240912,152100,67437450,12930,12930,12930,12930,0
20240912,152000,67437450,12930,12930,12930,12930,0
20240912,151900,67437450,12930,12930,12930,12930,0
20240912,151800,67437450,12930,12930,12930,12930,0
20240912,151700,67437450,12930,12930,12930,12930,0
20240912,151600,67437450,12930,12930,12930,12930,0
20240912,151500,67437450,12930,12930,12930,12930,0
20240912,151400,67437450,12930,12930,12930,12930,0
20240912,151300,67437450,12930,12930,12930,12930,0
20240912,151200,67437450,12930,12930,12930,12930,0
20240912,151100,67437450,12930,12930,12930,12930,0
20240912,151000,67437450,12930,12930,12930,12930,0
20240912,150900,67437450,12930,12930,12930,12930,0
20240912,150800,67437450,12930,12930,12930,12930,1
20240912,150700,67424520,12680,12680,12680,12680,100
20240912,150600,66156520,12680,12760,12760,12680,352
20240912,150500,61685080,12760,12760,12760,12760,0
20240912,150400,61685080,12760,12760,12760,12760,0
20240912,150300,61685080,12760,12760,12760,12760,200
20240912,150200,59133080,12930,12930,12930,12930,0
20240912,150100,59133080,12930,12930,12930,12930,0
20240912,150000,59133080,12930,12930,12930,12930,0
20240912,145900,59133080,12930,12930,12930,12930,0
20240912,145800,59133080,12930,12930,12930,12930,0
20240912,145700,59133080,12930,12930,12930,12930,0
20240912,145600,59133080,12930,12930,12930,12930,0
20240912,145500,59133080,12930,12930,12930,12930,0
20240912,145400,59133080,12930,12930,12930,12930,0
20240912,145300,59133080,12930,12930,12930,12930,0
20240912,145200,59133080,12930,12930,12930,12930,0
20240912,145100,59133080,12930,12930,12930,12930,0
20240912,145000,59133080,12930,12930,12930,12930,0
20240912,144900,59133080,12930,12930,12930,12930,0
20240912,144800,59133080,12930,12930,12930,12930,0
20240912,144700,59133080,12930,12930,12930,12930,0
20240912,144600,59133080,12930,12930,12930,12930,0
20240912,144500,59133080,12930,12930,12930,12930,0
20240912,144400,59133080,12930,12930,12930,12930,0
20240912,144300,59133080,12930,12930,12930,12930,0
20240912,144200,59133080,12930,12930,12930,12930,3
20240912,144100,59094290,13150,13150,13150,13150,0
20240912,144000,59094290,13150,13150,13150,13150,0
20240912,143900,59094290,13150,13150,13150,13150,0
20240912,143800,59094290,13150,13150,13150,13150,0
20240912,143700,59094290,13150,13150,13150,13150,0
20240912,143600,59094290,13150,13150,13150,13150,0
20240912,143500,59094290,13150,13150,13150,13150,0
20240912,143400,59094290,13150,13150,13150,13150,0
20240912,143300,59094290,13150,13150,13150,13150,0
20240912,143200,59094290,13150,13150,13150,13150,0
20240912,143100,59094290,13150,13150,13150,13150,0
20240912,143000,59094290,13150,13150,13150,13150,100
20240912,142900,57779290,13150,12670,13150,12670,252
20240912,142800,54585490,13150,12750,13150,12750,903
20240912,142700,42959650,12670,12670,12670,12670,0
20240912,142600,42959650,12670,12670,12670,12670,0
20240912,142500,42959650,12670,12670,12670,12670,0
20240912,142400,42959650,12670,12670,12670,12670,0
20240912,142300,42959650,12670,12670,12670,12670,0
20240912,142200,42959650,12670,12670,12670,12670,0
20240912,142100,42959650,12670,12670,12670,12670,0
20240912,142000,42959650,12670,12670,12670,12670,0
20240912,141900,42959650,12670,12670,12670,12670,0
20240912,141800,42959650,12670,12670,12670,12670,100
20240912,141700,41692650,12680,12680,12680,12680,0
20240912,141600,41692650,12680,12680,12680,12680,10
20240912,141500,41565850,12760,12760,12760,12760,40
20240912,141400,41055450,12760,12760,12760,12760,0
20240912,141300,41055450,12760,12760,12760,12760,0
20240912,141200,41055450,12760,12760,12760,12760,0
20240912,141100,41055450,12760,12760,12760,12760,1
20240912,141000,41042690,12660,12660,12660,12660,0
20240912,140900,41042690,12660,12660,12660,12660,0
20240912,140800,41042690,12660,12660,12660,12660,0
20240912,140700,41042690,12660,12660,12660,12660,0
20240912,140600,41042690,12660,12660,12660,12660,0
20240912,140500,41042690,12660,12660,12660,12660,0
20240912,140400,41042690,12660,12660,12660,12660,0
20240912,140300,41042690,12660,12660,12660,12660,0
20240912,140200,41042690,12660,12660,12660,12660,0
20240912,140100,41042690,12660,12660,12660,12660,0
20240912,140000,41042690,12660,12660,12660,12660,0
20240912,135900,41042690,12660,12660,12660,12660,0
20240912,135800,41042690,12660,12660,12660,12660,0
20240912,135700,41042690,12660,12660,12660,12660,0
20240912,135600,41042690,12660,12660,12660,12660,0
20240912,135500,41042690,12660,12660,12660,12660,0
20240912,135400,41042690,12660,12660,12660,12660,0
20240912,135300,41042690,12660,12660,12660,12660,0
20240912,135200,41042690,12660,12680,12680,12660,150
20240912,135100,39142790,12700,12700,12700,12700,0
20240912,135000,39142790,12700,12700,12700,12700,0
20240912,134900,39142790,12700,12700,12700,12700,0
20240912,134800,39142790,12700,12700,12700,12700,0
20240912,134700,39142790,12700,12700,12700,12700,0
20240912,134600,39142790,12700,12700,12700,12700,0
20240912,134500,39142790,12700,12700,12700,12700,0
20240912,134400,39142790,12700,12750,12750,12700,344
20240912,134300,34772880,12770,12770,12770,12770,0
20240912,134200,34772880,12770,12770,12770,12770,0
20240912,134100,34772880,12770,12770,12770,12770,0
20240912,134000,34772880,12770,12770,12770,12770,0
20240912,133900,34772880,12770,12770,12770,12770,0
20240912,133800,34772880,12770,12770,12770,12770,0
20240912,133700,34772880,12770,12770,12770,12770,0
20240912,133600,34772880,12770,12770,12770,12770,0
20240912,133500,34772880,12770,12770,12770,12770,0
20240912,133400,34772880,12770,12770,12770,12770,0
20240912,133300,34772880,12770,12770,12770,12770,0
20240912,133200,34772880,12770,12770,12770,12770,0
20240912,133100,34772880,12770,12770,12770,12770,0
20240912,133000,34772880,12770,12770,12770,12770,0
20240912,132900,34772880,12770,12770,12770,12770,0
20240912,132800,34772880,12770,12770,12770,12770,0
20240912,132700,34772880,12770,12770,12770,12770,0
20240912,132600,34772880,12770,12770,12770,12770,0
20240912,132500,34772880,12770,12770,12770,12770,0
20240912,132400,34772880,12770,12770,12770,12770,0
20240912,132300,34772880,12770,12770,12770,12770,0
20240912,132200,34772880,12770,12770,12770,12770,0
20240912,132100,34772880,12770,12770,12770,12770,0
20240912,132000,34772880,12770,12770,12770,12770,0
20240912,131900,34772880,12770,12770,12770,12770,0
20240912,131800,34772880,12770,12770,12770,12770,0
20240912,131700,34772880,12770,12770,12770,12770,4
20240912,131600,34721800,12770,12770,12770,12770,0
20240912,131500,34721800,12770,12770,12770,12770,0
20240912,131400,34721800,12770,12770,12770,12770,0
20240912,131300,34721800,12770,12770,12770,12770,0
20240912,131200,34721800,12770,12770,12770,12770,0
20240912,131100,34721800,12770,12770,12770,12770,0
20240912,131000,34721800,12770,12770,12770,12770,0
20240912,130900,34721800,12770,12770,12770,12770,0
20240912,130800,34721800,12770,12770,12770,12770,0
20240912,130700,34721800,12770,12770,12770,12770,0
20240912,130600,34721800,12770,12770,12770,12770,0
20240912,130500,34721800,12770,12770,12770,12770,0
20240912,130400,34721800,12770,12770,12770,12770,0
20240912,130300,34721800,12770,12770,12770,12770,0
20240912,130200,34721800,12770,12770,12770,12770,0
20240912,130100,34721800,12770,12770,12770,12770,0
20240912,130000,34721800,12770,12770,12770,12770,0
20240912,125900,34721800,12770,12770,12770,12770,0
20240912,125800,34721800,12770,12770,12770,12770,0
20240912,125700,34721800,12770,12770,12770,12770,0
20240912,125600,34721800,12770,12770,12770,12770,0
20240912,125500,34721800,12770,12770,12770,12770,0
20240912,125400,34721800,12770,12770,12770,12770,0
20240912,125300,34721800,12770,12770,12770,12770,0
20240912,125200,34721800,12770,12770,12770,12770,0
20240912,125100,34721800,12770,12770,12770,12770,0
20240912,125000,34721800,12770,12770,12770,12770,0
20240912,124900,34721800,12770,12770,12770,12770,0
20240912,124800,34721800,12770,12770,12770,12770,10
20240912,124700,34594100,12770,12770,12770,12770,0
20240912,124600,34594100,12770,12770,12770,12770,0
20240912,124500,34594100,12770,12770,12770,12770,0
20240912,124400,34594100,12770,12770,12770,12770,0
20240912,124300,34594100,12770,12770,12770,12770,0
20240912,124200,34594100,12770,12770,12770,12770,0
20240912,124100,34594100,12770,12770,12770,12770,0
20240912,124000,34594100,12770,12770,12770,12770,0
20240912,123900,34594100,12770,12770,12770,12770,0
20240912,123800,34594100,12770,12770,12770,12770,0
20240912,123700,34594100,12770,12770,12770,12770,0
20240912,123600,34594100,12770,12770,12770,12770,0
20240912,123500,34594100,12770,12770,12770,12770,0
20240912,123400,34594100,12770,12770,12770,12770,0
20240912,123300,34594100,12770,12770,12770,12770,0
20240912,123200,34594100,12770,12770,12770,12770,0
20240912,123100,34594100,12770,12770,12770,12770,0
20240912,123000,34594100,12770,12770,12770,12770,0
20240912,122900,34594100,12770,12770,12770,12770,0
20240912,122800,34594100,12770,12770,12770,12770,0
20240912,122700,34594100,12770,12770,12770,12770,0
20240912,122600,34594100,12770,12770,12770,12770,0
20240912,122500,34594100,12770,12770,12770,12770,0
20240912,122400,34594100,12770,12770,12770,12770,0
20240912,122300,34594100,12770,12770,12770,12770,0
20240912,122200,34594100,12770,12770,12770,12770,0
20240912,122100,34594100,12770,12770,12770,12770,0
20240912,122000,34594100,12770,12770,12770,12770,0
20240912,121900,34594100,12770,12770,12770,12770,10
20240912,121800,34466400,12770,12770,12770,12770,0
20240912,121700,34466400,12770,12770,12770,12770,0
20240912,121600,34466400,12770,12770,12770,12770,0
20240912,121500,34466400,12770,12770,12770,12770,0
20240912,121400,34466400,12770,12770,12770,12770,1
20240912,121300,34453630,12750,12750,12750,12750,0
20240912,121200,34453630,12750,12750,12750,12750,0
20240912,121100,34453630,12750,12750,12750,12750,171
20240912,121000,32273380,12750,12750,12750,12750,0
20240912,120900,32273380,12750,12750,12750,12750,0
20240912,120800,32273380,12750,12750,12750,12750,0
20240912,120700,32273380,12750,12750,12750,12750,0
20240912,120600,32273380,12750,12740,12750,12740,220
20240912,120500,29468980,12750,12750,12750,12750,0
20240912,120400,29468980,12750,12750,12750,12750,0
20240912,120300,29468980,12750,12750,12750,12750,0
20240912,120200,29468980,12750,12750,12750,12750,0
20240912,120100,29468980,12750,12750,12750,12750,0
20240912,120000,29468980,12750,12750,12750,12750,0
20240912,115900,29468980,12750,12750,12750,12750,0
20240912,115800,29468980,12750,12750,12750,12750,0
20240912,115700,29468980,12750,12750,12750,12750,0
20240912,115600,29468980,12750,12750,12750,12750,0
20240912,115500,29468980,12750,12750,12750,12750,0
20240912,115400,29468980,12750,12750,12750,12750,0
20240912,115300,29468980,12750,12750,12750,12750,0
20240912,115200,29468980,12750,12750,12750,12750,0
20240912,115100,29468980,12750,12750,12750,12750,0
20240912,115000,29468980,12750,12750,12750,12750,0
20240912,114900,29468980,12750,12750,12750,12750,0
20240912,114800,29468980,12750,12750,12750,12750,0
20240912,114700,29468980,12750,12750,12750,12750,0
20240912,114600,29468980,12750,12750,12750,12750,0
20240912,114500,29468980,12750,12750,12750,12750,0
20240912,114400,29468980,12750,12750,12750,12750,0
20240912,114300,29468980,12750,12750,12750,12750,0
20240912,114200,29468980,12750,12750,12750,12750,0
20240912,114100,29468980,12750,12750,12750,12750,0
20240912,114000,29468980,12750,12750,12750,12750,0
20240912,113900,29468980,12750,12750,12750,12750,0
20240912,113800,29468980,12750,12750,12750,12750,0
20240912,113700,29468980,12750,12750,12750,12750,0
20240912,113600,29468980,12750,12750,12750,12750,0
20240912,113500,29468980,12750,12750,12750,12750,0
20240912,113400,29468980,12750,12750,12750,12750,0
20240912,113300,29468980,12750,12750,12750,12750,0
20240912,113200,29468980,12750,12750,12750,12750,0
20240912,113100,29468980,12750,12750,12750,12750,0
20240912,113000,29468980,12750,12750,12750,12750,0
20240912,112900,29468980,12750,12750,12750,12750,0
20240912,112800,29468980,12750,12750,12750,12750,0
20240912,112700,29468980,12750,12750,12750,12750,0
20240912,112600,29468980,12750,12750,12750,12750,0
20240912,112500,29468980,12750,12750,12750,12750,0
20240912,112400,29468980,12750,12750,12750,12750,0
20240912,112300,29468980,12750,12750,12750,12750,0
20240912,112200,29468980,12750,12750,12750,12750,0
20240912,112100,29468980,12750,12750,12750,12750,54
20240912,112000,28780480,12750,12750,12750,12750,0
20240912,111900,28780480,12750,12750,12750,12750,0
20240912,111800,28780480,12750,12750,12750,12750,0
20240912,111700,28780480,12750,12750,12750,12750,0
20240912,111600,28780480,12750,12750,12750,12750,0
20240912,111500,28780480,12750,12750,12750,12750,52
20240912,111400,28117480,12750,12750,12750,12750,0
20240912,111300,28117480,12750,12750,12750,12750,0
20240912,111200,28117480,12750,12750,12750,12750,0
20240912,111100,28117480,12750,12750,12750,12750,0
20240912,111000,28117480,12750,12750,12750,12750,0
20240912,110900,28117480,12750,12750,12750,12750,0
20240912,110800,28117480,12750,12750,12750,12750,0
20240912,110700,28117480,12750,12750,12750,12750,0
20240912,110600,28117480,12750,12750,12750,12750,0
20240912,110500,28117480,12750,12750,12750,12750,8
20240912,110400,28015480,12770,12770,12770,12770,0
20240912,110300,28015480,12770,12770,12770,12770,0
20240912,110200,28015480,12770,12770,12770,12770,0
20240912,110100,28015480,12770,12770,12770,12770,0
20240912,110000,28015480,12770,12770,12770,12770,0
20240912,105900,28015480,12770,12770,12770,12770,0
20240912,105800,28015480,12770,12770,12770,12770,0
20240912,105700,28015480,12770,12770,12770,12770,0
20240912,105600,28015480,12770,12770,12770,12770,0
20240912,105500,28015480,12770,12770,12770,12770,0
20240912,105400,28015480,12770,12770,12770,12770,0
20240912,105300,28015480,12770,12770,12770,12770,1
20240912,105200,28002710,12770,12770,12770,12770,0
20240912,105100,28002710,12770,12770,12770,12770,0
20240912,105000,28002710,12770,12770,12770,12770,0
20240912,104900,28002710,12770,12770,12770,12770,0
20240912,104800,28002710,12770,12770,12770,12770,0
20240912,104700,28002710,12770,12770,12770,12770,0
20240912,104600,28002710,12770,12770,12770,12770,1
20240912,104500,27989940,12660,12660,12660,12660,0
20240912,104400,27989940,12660,12660,12660,12660,0
20240912,104300,27989940,12660,12660,12660,12660,40
20240912,104200,27483540,12650,12650,12650,12650,0
20240912,104100,27483540,12650,12650,12650,12650,0
20240912,104000,27483540,12650,12650,12650,12650,0
20240912,103900,27483540,12650,12650,12650,12650,0
20240912,103800,27483540,12650,12650,12650,12650,0
20240912,103700,27483540,12650,12650,12650,12650,0
20240912,103600,27483540,12650,12650,12650,12650,0
20240912,103500,27483540,12650,12650,12650,12650,0
20240912,103400,27483540,12650,12650,12650,12650,0
20240912,103300,27483540,12650,12650,12650,12650,0
20240912,103200,27483540,12650,12650,12650,12650,0
20240912,103100,27483540,12650,12650,12650,12650,0
20240912,103000,27483540,12650,12650,12650,12650,0
20240912,102900,27483540,12650,12650,12650,12650,0
20240912,102800,27483540,12650,12650,12650,12650,0
20240912,102700,27483540,12650,12650,12650,12650,0
20240912,102600,27483540,12650,12650,12650,12650,0
20240912,102500,27483540,12650,12650,12650,12650,0
20240912,102400,27483540,12650,12650,12650,12650,0
20240912,102300,27483540,12650,12650,12650,12650,0
20240912,102200,27483540,12650,12650,12650,12650,0
20240912,102100,27483540,12650,12650,12650,12650,0
20240912,102000,27483540,12650,12650,12650,12650,0
20240912,101900,27483540,12650,12650,12650,12650,0
20240912,101800,27483540,12650,12650,12650,12650,0
20240912,101700,27483540,12650,12650,12650,12650,0
20240912,101600,27483540,12650,12650,12650,12650,0
20240912,101500,27483540,12650,12650,12650,12650,0
20240912,101400,27483540,12650,12650,12650,12650,0
20240912,101300,27483540,12650,12650,12650,12650,0
20240912,101200,27483540,12650,12650,12650,12650,0
20240912,101100,27483540,12650,12650,12650,12650,0
20240912,101000,27483540,12650,12650,12650,12650,0
20240912,100900,27483540,12650,12650,12650,12650,0
20240912,100800,27483540,12650,12650,12650,12650,0
20240912,100700,27483540,12650,12650,12650,12650,0
20240912,100600,27483540,12650,12650,12650,12650,0
20240912,100500,27483540,12650,12650,12650,12650,97
20240912,100400,26256490,12650,12650,12650,12650,0
20240912,100300,26256490,12650,12650,12650,12650,0
20240912,100200,26256490,12650,12650,12650,12650,203
20240912,100100,23688540,12650,12650,12650,12650,0
20240912,100000,23688540,12650,12630,12650,12630,97
20240912,095900,22462050,12630,12630,12630,12630,0
20240912,095800,22462050,12630,12630,12630,12630,0
20240912,095700,22462050,12630,12630,12630,12630,150
20240912,095600,20567550,12580,12580,12580,12580,0
20240912,095500,20567550,12580,12580,12580,12580,0
20240912,095400,20567550,12580,12580,12580,12580,200
20240912,095300,18051550,12580,12580,12580,12580,0
20240912,095200,18051550,12580,12580,12580,12580,0
20240912,095100,18051550,12580,12580,12580,12580,0
20240912,095000,18051550,12580,12580,12580,12580,0
20240912,094900,18051550,12580,12580,12580,12580,0
20240912,094800,18051550,12580,12580,12580,12580,22
20240912,094700,17774790,12580,12630,12630,12580,254
20240912,094600,14573030,12640,12640,12640,12640,46
20240912,094500,13991590,12650,12650,12650,12650,0
20240912,094400,13991590,12650,12650,12650,12650,0
20240912,094300,13991590,12650,12650,12650,12650,0
20240912,094200,13991590,12650,12650,12650,12650,0
20240912,094100,13991590,12650,12650,12650,12650,0
20240912,094000,13991590,12650,12650,12650,12650,0
20240912,093900,13991590,12650,12650,12650,12650,500
20240912,093800,7666590,12650,12650,12650,12650,0
20240912,093700,7666590,12650,12650,12650,12650,0
20240912,093600,7666590,12650,12650,12650,12650,1
20240912,093500,7653940,12650,12650,12650,12650,0
20240912,093400,7653940,12650,12650,12650,12650,0
20240912,093300,7653940,12650,12650,12650,12650,0
20240912,093200,7653940,12650,12650,12650,12650,30
20240912,093100,7274440,12650,12650,12650,12650,0
20240912,093000,7274440,12650,12650,12650,12650,40
20240912,092900,6768440,12660,12650,12660,12650,29
20240912,092800,6401490,12670,12680,12680,12670,31
20240912,092700,6008510,12700,12700,12700,12700,0
20240912,092600,6008510,12700,12700,12700,12700,0
20240912,092500,6008510,12700,12700,12700,12700,0
20240912,092400,6008510,12700,12700,12700,12700,0
20240912,092300,6008510,12700,12700,12700,12700,8
20240912,092200,5906910,12700,12700,12700,12700,0
20240912,092100,5906910,12700,12700,12700,12700,0
20240912,092000,5906910,12700,12700,12700,12700,0
20240912,091900,5906910,12700,12700,12700,12700,52
20240912,091800,5246510,12700,12700,12700,12700,0
20240912,091700,5246510,12700,12700,12700,12700,0
20240912,091600,5246510,12700,12700,12700,12700,317
20240912,091500,1220610,12710,12710,12710,12710,51
20240912,091400,572400,12720,12720,12720,12720,40
20240912,091300,63600,12720,12720,12720,12720,0
20240912,091200,63600,12720,12720,12720,12720,0
20240912,091100,63600,12720,12720,12720,12720,0
20240912,091000,63600,12720,12720,12720,12720,0
20240912,090900,63600,12720,12720,12720,12720,0
20240912,090800,63600,12720,12720,12720,12720,0
20240912,090700,63600,12720,12720,12720,12720,0
20240912,090600,63600,12720,12720,12720,12720,0
20240912,090500,63600,12720,12720,12720,12720,0
20240912,090400,63600,12720,12720,12720,12720,5
20240912,090300,0,12720,12720,12720,12720,0
20240912,090200,0,12720,12720,12720,12720,0
20240912,090100,0,12720,12720,12720,12720,0
20240912,090000,0,12720,12720,12720,12720,0