stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,203200,125530640,13300,13300,13300,13300,1
20240924,203100,125530640,13300,13300,13300,13300,0
20240924,203000,125530640,13300,13300,13300,13300,0
20240924,202900,125530640,13300,13300,13300,13300,0
20240924,202800,125530640,13300,13300,13300,13300,0
20240924,202700,125530640,13300,13300,13300,13300,0
20240924,202600,125530640,13300,13300,13300,13300,0
20240924,202500,125530640,13300,13300,13300,13300,0
20240924,202400,125530640,13300,13300,13300,13300,0
20240924,202300,125530640,13300,13300,13300,13300,0
20240924,202200,125530640,13300,13300,13300,13300,0
20240924,202100,125530640,13300,13300,13300,13300,0
20240924,202000,125530640,13300,13300,13300,13300,0
20240924,201900,125530640,13300,13300,13300,13300,0
20240924,201800,125530640,13300,13300,13300,13300,0
20240924,201700,125530640,13300,13300,13300,13300,0
20240924,201600,125530640,13300,13300,13300,13300,0
20240924,201500,125530640,13300,13300,13300,13300,0
20240924,201400,125530640,13300,13300,13300,13300,0
20240924,201300,125530640,13300,13300,13300,13300,0
20240924,201200,125530640,13300,13300,13300,13300,0
20240924,201100,125530640,13300,13300,13300,13300,0
20240924,201000,125530640,13300,13300,13300,13300,0
20240924,200900,125530640,13300,13300,13300,13300,0
20240924,200800,125530640,13300,13300,13300,13300,0
20240924,200700,125530640,13300,13300,13300,13300,0
20240924,200600,125530640,13300,13300,13300,13300,0
20240924,200500,125530640,13300,13300,13300,13300,0
20240924,200400,125530640,13300,13300,13300,13300,0
20240924,200300,125530640,13300,13300,13300,13300,0
20240924,200200,125530640,13300,13300,13300,13300,1
20240924,200100,125530640,13300,13300,13300,13300,0
20240924,200000,125530640,13300,13300,13300,13300,0
20240924,195900,125530640,13300,13300,13300,13300,0
20240924,195800,125530640,13300,13300,13300,13300,0
20240924,195700,125530640,13300,13300,13300,13300,0
20240924,195600,125530640,13300,13300,13300,13300,0
20240924,195500,125530640,13300,13300,13300,13300,0
20240924,195400,125530640,13300,13300,13300,13300,0
20240924,195300,125530640,13300,13300,13300,13300,0
20240924,195200,125530640,13300,13300,13300,13300,0
20240924,195100,125530640,13300,13300,13300,13300,0
20240924,195000,125530640,13300,13300,13300,13300,0
20240924,194900,125530640,13300,13300,13300,13300,0
20240924,194800,125530640,13300,13300,13300,13300,0
20240924,194700,125530640,13300,13300,13300,13300,0
20240924,194600,125530640,13300,13300,13300,13300,0
20240924,194500,125530640,13300,13300,13300,13300,0
20240924,194400,125530640,13300,13300,13300,13300,0
20240924,194300,125530640,13300,13300,13300,13300,0
20240924,194200,125530640,13300,13300,13300,13300,0
20240924,194100,125530640,13300,13300,13300,13300,0
20240924,194000,125530640,13300,13300,13300,13300,0
20240924,193900,125530640,13300,13300,13300,13300,0
20240924,193800,125530640,13300,13300,13300,13300,0
20240924,193700,125530640,13300,13300,13300,13300,0
20240924,193600,125530640,13300,13300,13300,13300,0
20240924,193500,125530640,13300,13300,13300,13300,0
20240924,193400,125530640,13300,13300,13300,13300,0
20240924,193300,125530640,13300,13300,13300,13300,0
20240924,193200,125530640,13300,13300,13300,13300,1
20240924,193100,125530640,13300,13300,13300,13300,0
20240924,193000,125530640,13300,13300,13300,13300,0
20240924,192900,125530640,13300,13300,13300,13300,0
20240924,192800,125530640,13300,13300,13300,13300,0
20240924,192700,125530640,13300,13300,13300,13300,0
20240924,192600,125530640,13300,13300,13300,13300,0
20240924,192500,125530640,13300,13300,13300,13300,0
20240924,192400,125530640,13300,13300,13300,13300,0
20240924,192300,125530640,13300,13300,13300,13300,0
20240924,192200,125530640,13300,13300,13300,13300,0
20240924,192100,125530640,13300,13300,13300,13300,0
20240924,192000,125530640,13300,13300,13300,13300,0
20240924,191900,125530640,13300,13300,13300,13300,0
20240924,191800,125530640,13300,13300,13300,13300,0
20240924,191700,125530640,13300,13300,13300,13300,0
20240924,191600,125530640,13300,13300,13300,13300,0
20240924,191500,125530640,13300,13300,13300,13300,0
20240924,191400,125530640,13300,13300,13300,13300,0
20240924,191300,125530640,13300,13300,13300,13300,0
20240924,191200,125530640,13300,13300,13300,13300,0
20240924,191100,125530640,13300,13300,13300,13300,0
20240924,191000,125530640,13300,13300,13300,13300,0
20240924,190900,125530640,13300,13300,13300,13300,0
20240924,190800,125530640,13300,13300,13300,13300,0
20240924,190700,125530640,13300,13300,13300,13300,0
20240924,190600,125530640,13300,13300,13300,13300,0
20240924,190500,125530640,13300,13300,13300,13300,0
20240924,190400,125530640,13300,13300,13300,13300,0
20240924,190300,125530640,13300,13300,13300,13300,0
20240924,190200,125530640,13300,13300,13300,13300,1
20240924,190100,125530640,13300,13300,13300,13300,0
20240924,190000,125530640,13300,13300,13300,13300,0
20240924,185900,125530640,13300,13300,13300,13300,0
20240924,185800,125530640,13300,13300,13300,13300,0
20240924,185700,125530640,13300,13300,13300,13300,0
20240924,185600,125530640,13300,13300,13300,13300,0
20240924,185500,125530640,13300,13300,13300,13300,0
20240924,185400,125530640,13300,13300,13300,13300,0
20240924,185300,125530640,13300,13300,13300,13300,0
20240924,185200,125530640,13300,13300,13300,13300,0
20240924,185100,125530640,13300,13300,13300,13300,0
20240924,185000,125530640,13300,13300,13300,13300,0
20240924,184900,125530640,13300,13300,13300,13300,0
20240924,184800,125530640,13300,13300,13300,13300,0
20240924,184700,125530640,13300,13300,13300,13300,0
20240924,184600,125530640,13300,13300,13300,13300,0
20240924,184500,125530640,13300,13300,13300,13300,0
20240924,184400,125530640,13300,13300,13300,13300,0
20240924,184300,125530640,13300,13300,13300,13300,0
20240924,184200,125530640,13300,13300,13300,13300,0
20240924,184100,125530640,13300,13300,13300,13300,0
20240924,184000,125530640,13300,13300,13300,13300,0
20240924,183900,125530640,13300,13300,13300,13300,0
20240924,183800,125530640,13300,13300,13300,13300,0
20240924,183700,125530640,13300,13300,13300,13300,0
20240924,183600,125530640,13300,13300,13300,13300,0
20240924,183500,125530640,13300,13300,13300,13300,0
20240924,183400,125530640,13300,13300,13300,13300,0
20240924,183300,125530640,13300,13300,13300,13300,0
20240924,183200,125530640,13300,13300,13300,13300,1
20240924,183100,125530640,13300,13300,13300,13300,0
20240924,183000,125530640,13300,13300,13300,13300,0
20240924,182900,125530640,13300,13300,13300,13300,0
20240924,182800,125530640,13300,13300,13300,13300,0
20240924,182700,125530640,13300,13300,13300,13300,0
20240924,182600,125530640,13300,13300,13300,13300,0
20240924,182500,125530640,13300,13300,13300,13300,0
20240924,182400,125530640,13300,13300,13300,13300,0
20240924,182300,125530640,13300,13300,13300,13300,0
20240924,182200,125530640,13300,13300,13300,13300,0
20240924,182100,125530640,13300,13300,13300,13300,0
20240924,182000,125530640,13300,13300,13300,13300,0
20240924,181900,125530640,13300,13300,13300,13300,0
20240924,181800,125530640,13300,13300,13300,13300,0
20240924,181700,125530640,13300,13300,13300,13300,0
20240924,181600,125530640,13300,13300,13300,13300,0
20240924,181500,125530640,13300,13300,13300,13300,0
20240924,181400,125530640,13300,13300,13300,13300,0
20240924,181300,125530640,13300,13300,13300,13300,0
20240924,181200,125530640,13300,13300,13300,13300,0
20240924,181100,125530640,13300,13300,13300,13300,0
20240924,181000,125530640,13300,13300,13300,13300,0
20240924,180900,125530640,13300,13300,13300,13300,0
20240924,180800,125530640,13300,13300,13300,13300,0
20240924,180700,125530640,13300,13300,13300,13300,0
20240924,180600,125530640,13300,13300,13300,13300,0
20240924,180500,125530640,13300,13300,13300,13300,0
20240924,180400,125530640,13300,13300,13300,13300,0
20240924,180300,125530640,13300,13300,13300,13300,0
20240924,180200,125530640,13300,13300,13300,13300,1
20240924,180100,125530640,13300,13300,13300,13300,0
20240924,180000,125530640,13300,13300,13300,13300,0
20240924,175900,125530640,13300,13300,13300,13300,0
20240924,175800,125530640,13300,13300,13300,13300,0
20240924,175700,125530640,13300,13300,13300,13300,0
20240924,175600,125530640,13300,13300,13300,13300,0
20240924,175500,125530640,13300,13300,13300,13300,0
20240924,175400,125530640,13300,13300,13300,13300,0
20240924,175300,125530640,13300,13300,13300,13300,0
20240924,175200,125530640,13300,13300,13300,13300,0
20240924,175100,125530640,13300,13300,13300,13300,0
20240924,175000,125530640,13300,13300,13300,13300,0
20240924,174900,125530640,13300,13300,13300,13300,0
20240924,174800,125530640,13300,13300,13300,13300,0
20240924,174700,125530640,13300,13300,13300,13300,0
20240924,174600,125530640,13300,13300,13300,13300,0
20240924,174500,125530640,13300,13300,13300,13300,0
20240924,174400,125530640,13300,13300,13300,13300,0
20240924,174300,125530640,13300,13300,13300,13300,0
20240924,174200,125530640,13300,13300,13300,13300,0
20240924,174100,125530640,13300,13300,13300,13300,0
20240924,174000,125530640,13300,13300,13300,13300,0
20240924,173900,125530640,13300,13300,13300,13300,0
20240924,173800,125530640,13300,13300,13300,13300,0
20240924,173700,125530640,13300,13300,13300,13300,0
20240924,173600,125530640,13300,13300,13300,13300,0
20240924,173500,125530640,13300,13300,13300,13300,0
20240924,173400,125530640,13300,13300,13300,13300,0
20240924,173300,125530640,13300,13300,13300,13300,0
20240924,173200,125530640,13300,13300,13300,13300,1
20240924,173100,125530640,13300,13300,13300,13300,0
20240924,173000,125530640,13300,13300,13300,13300,0
20240924,172900,125530640,13300,13300,13300,13300,0
20240924,172800,125530640,13300,13300,13300,13300,0
20240924,172700,125530640,13300,13300,13300,13300,0
20240924,172600,125530640,13300,13300,13300,13300,0
20240924,172500,125530640,13300,13300,13300,13300,0
20240924,172400,125530640,13300,13300,13300,13300,0
20240924,172300,125530640,13300,13300,13300,13300,0
20240924,172200,125530640,13300,13300,13300,13300,0
20240924,172100,125530640,13300,13300,13300,13300,0
20240924,172000,125530640,13300,13300,13300,13300,0
20240924,171900,125530640,13300,13300,13300,13300,0
20240924,171800,125530640,13300,13300,13300,13300,0
20240924,171700,125530640,13300,13300,13300,13300,0
20240924,171600,125530640,13300,13300,13300,13300,0
20240924,171500,125530640,13300,13300,13300,13300,0
20240924,171400,125530640,13300,13300,13300,13300,0
20240924,171300,125530640,13300,13300,13300,13300,0
20240924,171200,125530640,13300,13300,13300,13300,0
20240924,171100,125530640,13300,13300,13300,13300,0
20240924,171000,125530640,13300,13300,13300,13300,0
20240924,170900,125530640,13300,13300,13300,13300,0
20240924,170800,125530640,13300,13300,13300,13300,0
20240924,170700,125530640,13300,13300,13300,13300,0
20240924,170600,125530640,13300,13300,13300,13300,0
20240924,170500,125530640,13300,13300,13300,13300,0
20240924,170400,125530640,13300,13300,13300,13300,0
20240924,170300,125530640,13300,13300,13300,13300,0
20240924,170200,125530640,13300,13300,13300,13300,1
20240924,170100,125530640,13300,13300,13300,13300,0
20240924,170000,125530640,13300,13300,13300,13300,0
20240924,165900,125530640,13300,13300,13300,13300,0
20240924,165800,125530640,13300,13300,13300,13300,0
20240924,165700,125530640,13300,13300,13300,13300,0
20240924,165600,125530640,13300,13300,13300,13300,0
20240924,165500,125530640,13300,13300,13300,13300,0
20240924,165400,125530640,13300,13300,13300,13300,0
20240924,165300,125530640,13300,13300,13300,13300,0
20240924,165200,125530640,13300,13300,13300,13300,0
20240924,165100,125530640,13300,13300,13300,13300,0
20240924,165000,125530640,13300,13300,13300,13300,0
20240924,164900,125530640,13300,13300,13300,13300,0
20240924,164800,125530640,13300,13300,13300,13300,0
20240924,164700,125530640,13300,13300,13300,13300,0
20240924,164600,125530640,13300,13300,13300,13300,0
20240924,164500,125530640,13300,13300,13300,13300,0
20240924,164400,125530640,13300,13300,13300,13300,0
20240924,164300,125530640,13300,13300,13300,13300,0
20240924,164200,125530640,13300,13300,13300,13300,0
20240924,164100,125530640,13300,13300,13300,13300,0
20240924,164000,125530640,13300,13300,13300,13300,0
20240924,163900,125530640,13300,13300,13300,13300,0
20240924,163800,125530640,13300,13300,13300,13300,0
20240924,163700,125530640,13300,13300,13300,13300,0
20240924,163600,125530640,13300,13300,13300,13300,0
20240924,163500,125530640,13300,13300,13300,13300,0
20240924,163400,125530640,13300,13300,13300,13300,0
20240924,163300,125530640,13300,13300,13300,13300,0
20240924,163200,125530640,13300,13300,13300,13300,1
20240924,163100,125530640,13300,13300,13300,13300,0
20240924,163000,125530640,13300,13300,13300,13300,0
20240924,162900,125530640,13300,13300,13300,13300,0
20240924,162800,125530640,13300,13300,13300,13300,0
20240924,162700,125530640,13300,13300,13300,13300,0
20240924,162600,125530640,13300,13300,13300,13300,0
20240924,162500,125530640,13300,13300,13300,13300,0
20240924,162400,125530640,13300,13300,13300,13300,0
20240924,162300,125530640,13300,13300,13300,13300,0
20240924,162200,125530640,13300,13300,13300,13300,0
20240924,162100,125530640,13300,13300,13300,13300,0
20240924,162000,125530640,13300,13300,13300,13300,0
20240924,161900,125530640,13300,13300,13300,13300,0
20240924,161800,125530640,13300,13300,13300,13300,0
20240924,161700,125530640,13300,13300,13300,13300,0
20240924,161600,125530640,13300,13300,13300,13300,0
20240924,161500,125530640,13300,13300,13300,13300,0
20240924,161400,125530640,13300,13300,13300,13300,0
20240924,161300,125530640,13300,13300,13300,13300,0
20240924,161200,125530640,13300,13300,13300,13300,0
20240924,161100,125530640,13300,13300,13300,13300,0
20240924,161000,125530640,13300,13300,13300,13300,0
20240924,160900,125530640,13300,13300,13300,13300,0
20240924,160800,125530640,13300,13300,13300,13300,0
20240924,160700,125530640,13300,13300,13300,13300,0
20240924,160600,125530640,13300,13300,13300,13300,0
20240924,160500,125530640,13300,13300,13300,13300,0
20240924,160400,125530640,13300,13300,13300,13300,0
20240924,160300,125530640,13300,13300,13300,13300,0
20240924,160200,125530640,13300,13300,13300,13300,1
20240924,160100,125530640,13300,13300,13300,13300,0
20240924,160000,125530640,13300,13300,13300,13300,0
20240924,155900,125530640,13300,13300,13300,13300,0
20240924,155800,125530640,13300,13300,13300,13300,0
20240924,155700,125530640,13300,13300,13300,13300,0
20240924,155600,125530640,13300,13300,13300,13300,0
20240924,155500,125530640,13300,13300,13300,13300,0
20240924,155400,125530640,13300,13300,13300,13300,0
20240924,155300,125530640,13300,13300,13300,13300,0
20240924,155200,125530640,13300,13300,13300,13300,0
20240924,155100,125530640,13300,13300,13300,13300,0
20240924,155000,125530640,13300,13300,13300,13300,0
20240924,154900,125530640,13300,13300,13300,13300,0
20240924,154800,125530640,13300,13300,13300,13300,0
20240924,154700,125530640,13300,13300,13300,13300,0
20240924,154600,125530640,13300,13300,13300,13300,0
20240924,154500,125530640,13300,13300,13300,13300,0
20240924,154400,125530640,13300,13300,13300,13300,0
20240924,154300,125530640,13300,13300,13300,13300,0
20240924,154200,125530640,13300,13300,13300,13300,0
20240924,154100,125530640,13300,13300,13300,13300,0
20240924,154000,125530640,13300,13300,13300,13300,0
20240924,153900,125530640,13300,13300,13300,13300,0
20240924,153800,125530640,13300,13300,13300,13300,0
20240924,153700,125530640,13300,13300,13300,13300,0
20240924,153600,125530640,13300,13300,13300,13300,0
20240924,153500,125530640,13300,13300,13300,13300,0
20240924,153400,125530640,13300,13300,13300,13300,0
20240924,153300,125530640,13300,13300,13300,13300,0
20240924,153200,125530640,13300,13300,13300,13300,1
20240924,153100,125530640,13300,13300,13300,13300,0
20240924,153000,125530640,13300,13300,13300,13300,0
20240924,152900,125530640,13300,13300,13300,13300,0
20240924,152800,125530640,13300,13300,13300,13300,0
20240924,152700,125530640,13300,13300,13300,13300,0
20240924,152600,125530640,13300,13300,13300,13300,0
20240924,152500,125530640,13300,13300,13300,13300,0
20240924,152400,125530640,13300,13300,13300,13300,0
20240924,152300,125530640,13300,13300,13300,13300,0
20240924,152200,125530640,13300,13300,13300,13300,0
20240924,152100,125530640,13300,13300,13300,13300,0
20240924,152000,125530640,13300,13300,13300,13300,0
20240924,151900,125530640,13300,13300,13300,13300,0
20240924,151800,125530640,13300,13300,13300,13300,0
20240924,151700,125530640,13300,13300,13300,13300,0
20240924,151600,125530640,13300,13300,13300,13300,0
20240924,151500,125530640,13300,13300,13300,13300,0
20240924,151400,125530640,13300,13300,13300,13300,0
20240924,151300,125530640,13300,13300,13300,13300,0
20240924,151200,125530640,13300,13300,13300,13300,0
20240924,151100,125530640,13300,13300,13300,13300,0
20240924,151000,125530640,13300,13300,13300,13300,0
20240924,150900,125530640,13300,13300,13300,13300,0
20240924,150800,125530640,13300,13300,13300,13300,0
20240924,150700,125530640,13300,13300,13300,13300,0
20240924,150600,125530640,13300,13300,13300,13300,0
20240924,150500,125530640,13300,13300,13300,13300,0
20240924,150400,125530640,13300,13300,13300,13300,0
20240924,150300,125530640,13300,13300,13300,13300,0
20240924,150200,125530640,13300,13300,13300,13300,0
20240924,150100,125530640,13300,13300,13300,13300,0
20240924,150000,125530640,13300,13300,13300,13300,0
20240924,145900,125530640,13300,13300,13300,13300,0
20240924,145800,125530640,13300,13300,13300,13300,0
20240924,145700,125530640,13300,13300,13300,13300,0
20240924,145600,125530640,13300,13300,13300,13300,0
20240924,145500,125530640,13300,13300,13300,13300,0
20240924,145400,125530640,13300,13300,13300,13300,0
20240924,145300,125530640,13300,13300,13300,13300,0
20240924,145200,125530640,13300,13300,13300,13300,0
20240924,145100,125530640,13300,13300,13300,13300,0
20240924,145000,125530640,13300,13300,13300,13300,0
20240924,144900,125530640,13300,13300,13300,13300,0
20240924,144800,125530640,13300,13300,13300,13300,0
20240924,144700,125530640,13300,13300,13300,13300,0
20240924,144600,125530640,13300,13300,13300,13300,0
20240924,144500,125530640,13300,13300,13300,13300,0
20240924,144400,125530640,13300,13300,13300,13300,0
20240924,144300,125530640,13300,13300,13300,13300,0
20240924,144200,125530640,13300,13300,13300,13300,0
20240924,144100,125530640,13300,13300,13300,13300,0
20240924,144000,125530640,13300,13300,13300,13300,1
20240924,143900,125517340,13220,13220,13220,13220,0
20240924,143800,125517340,13220,13220,13220,13220,1
20240924,143700,125504120,13300,13300,13300,13300,0
20240924,143600,125504120,13300,13300,13300,13300,0
20240924,143500,125504120,13300,13300,13300,13300,0
20240924,143400,125504120,13300,13300,13300,13300,0
20240924,143300,125504120,13300,13300,13300,13300,0
20240924,143200,125504120,13300,13300,13300,13300,0
20240924,143100,125504120,13300,13300,13300,13300,0
20240924,143000,125504120,13300,13300,13300,13300,0
20240924,142900,125504120,13300,13300,13300,13300,0
20240924,142800,125504120,13300,13300,13300,13300,0
20240924,142700,125504120,13300,13300,13300,13300,0
20240924,142600,125504120,13300,13300,13300,13300,0
20240924,142500,125504120,13300,13300,13300,13300,0
20240924,142400,125504120,13300,13300,13300,13300,0
20240924,142300,125504120,13300,13300,13300,13300,1
20240924,142200,125490820,13220,13220,13220,13220,0
20240924,142100,125490820,13220,13220,13220,13220,0
20240924,142000,125490820,13220,13220,13220,13220,0
20240924,141900,125490820,13220,13220,13220,13220,0
20240924,141800,125490820,13220,13220,13220,13220,0
20240924,141700,125490820,13220,13220,13220,13220,0
20240924,141600,125490820,13220,13220,13220,13220,0
20240924,141500,125490820,13220,13220,13220,13220,0
20240924,141400,125490820,13220,13220,13220,13220,0
20240924,141300,125490820,13220,13220,13220,13220,0
20240924,141200,125490820,13220,13220,13220,13220,0
20240924,141100,125490820,13220,13220,13220,13220,0
20240924,141000,125490820,13220,13220,13220,13220,0
20240924,140900,125490820,13220,13220,13220,13220,0
20240924,140800,125490820,13220,13220,13220,13220,0
20240924,140700,125490820,13220,13220,13220,13220,0
20240924,140600,125490820,13220,13220,13220,13220,0
20240924,140500,125490820,13220,13220,13220,13220,0
20240924,140400,125490820,13220,13220,13220,13220,17
20240924,140300,125266080,13220,13220,13220,13220,0
20240924,140200,125266080,13220,13220,13220,13220,7
20240924,140100,125173540,13220,13230,13230,13220,176
20240924,140000,122846720,13300,13300,13300,13300,0
20240924,135900,122846720,13300,13300,13300,13300,0
20240924,135800,122846720,13300,13300,13300,13300,0
20240924,135700,122846720,13300,13300,13300,13300,0
20240924,135600,122846720,13300,13300,13300,13300,0
20240924,135500,122846720,13300,13300,13300,13300,0
20240924,135400,122846720,13300,13300,13300,13300,0
20240924,135300,122846720,13300,13300,13300,13300,0
20240924,135200,122846720,13300,13300,13300,13300,0
20240924,135100,122846720,13300,13300,13300,13300,0
20240924,135000,122846720,13300,13300,13300,13300,0
20240924,134900,122846720,13300,13300,13300,13300,0
20240924,134800,122846720,13300,13300,13300,13300,0
20240924,134700,122846720,13300,13300,13300,13300,0
20240924,134600,122846720,13300,13300,13300,13300,0
20240924,134500,122846720,13300,13300,13300,13300,0
20240924,134400,122846720,13300,13300,13300,13300,0
20240924,134300,122846720,13300,13300,13300,13300,0
20240924,134200,122846720,13300,13300,13300,13300,0
20240924,134100,122846720,13300,13300,13300,13300,0
20240924,134000,122846720,13300,13300,13300,13300,0
20240924,133900,122846720,13300,13300,13300,13300,2
20240924,133800,122820120,13300,13300,13300,13300,0
20240924,133700,122820120,13300,13300,13300,13300,0
20240924,133600,122820120,13300,13300,13300,13300,0
20240924,133500,122820120,13300,13300,13300,13300,0
20240924,133400,122820120,13300,13300,13300,13300,8
20240924,133300,122713720,13300,13300,13300,13300,0
20240924,133200,122713720,13300,13300,13300,13300,0
20240924,133100,122713720,13300,13300,13300,13300,0
20240924,133000,122713720,13300,13300,13300,13300,0
20240924,132900,122713720,13300,13300,13300,13300,200
20240924,132800,120053720,13300,13300,13300,13300,0
20240924,132700,120053720,13300,13300,13300,13300,0
20240924,132600,120053720,13300,13300,13300,13300,0
20240924,132500,120053720,13300,13300,13300,13300,0
20240924,132400,120053720,13300,13300,13300,13300,1
20240924,132300,120040420,13290,13290,13290,13290,0
20240924,132200,120040420,13290,13290,13290,13290,0
20240924,132100,120040420,13290,13290,13290,13290,0
20240924,132000,120040420,13290,13290,13290,13290,0
20240924,131900,120040420,13290,13290,13290,13290,5
20240924,131800,119973970,13300,13300,13300,13300,0
20240924,131700,119973970,13300,13300,13300,13300,0
20240924,131600,119973970,13300,13300,13300,13300,0
20240924,131500,119973970,13300,13290,13300,13290,43
20240924,131400,119402490,13290,13290,13290,13290,1
20240924,131300,119389200,13220,13250,13250,13220,600
20240924,131200,111452100,13290,13290,13290,13290,0
20240924,131100,111452100,13290,13290,13290,13290,0
20240924,131000,111452100,13290,13250,13290,13250,209
20240924,130900,108682490,13250,13250,13250,13250,0
20240924,130800,108682490,13250,13250,13250,13250,0
20240924,130700,108682490,13250,13250,13250,13250,0
20240924,130600,108682490,13250,13250,13250,13250,0
20240924,130500,108682490,13250,13250,13250,13250,0
20240924,130400,108682490,13250,13250,13250,13250,0
20240924,130300,108682490,13250,13250,13250,13250,0
20240924,130200,108682490,13250,13250,13250,13250,0
20240924,130100,108682490,13250,13250,13250,13250,0
20240924,130000,108682490,13250,13250,13250,13250,130
20240924,125900,106959990,13250,13250,13250,13250,0
20240924,125800,106959990,13250,13250,13250,13250,0
20240924,125700,106959990,13250,13250,13250,13250,0
20240924,125600,106959990,13250,13250,13250,13250,0
20240924,125500,106959990,13250,13250,13250,13250,0
20240924,125400,106959990,13250,13250,13250,13250,0
20240924,125300,106959990,13250,13250,13250,13250,0
20240924,125200,106959990,13250,13250,13250,13250,170
20240924,125100,104707490,13220,13220,13220,13220,0
20240924,125000,104707490,13220,13220,13220,13220,0
20240924,124900,104707490,13220,13220,13220,13220,0
20240924,124800,104707490,13220,13220,13220,13220,0
20240924,124700,104707490,13220,13220,13220,13220,0
20240924,124600,104707490,13220,13220,13220,13220,0
20240924,124500,104707490,13220,13220,13220,13220,0
20240924,124400,104707490,13220,13220,13220,13220,0
20240924,124300,104707490,13220,13220,13220,13220,0
20240924,124200,104707490,13220,13220,13220,13220,20
20240924,124100,104443090,13220,13220,13220,13220,0
20240924,124000,104443090,13220,13220,13220,13220,0
20240924,123900,104443090,13220,13220,13220,13220,0
20240924,123800,104443090,13220,13220,13220,13220,0
20240924,123700,104443090,13220,13220,13220,13220,27
20240924,123600,104086150,13220,13220,13220,13220,150
20240924,123500,102103150,13220,13220,13220,13220,1
20240924,123400,102089930,13190,13190,13190,13190,0
20240924,123300,102089930,13190,13190,13190,13190,0
20240924,123200,102089930,13190,13190,13190,13190,0
20240924,123100,102089930,13190,13190,13190,13190,0
20240924,123000,102089930,13190,13190,13190,13190,0
20240924,122900,102089930,13190,13190,13190,13190,0
20240924,122800,102089930,13190,13190,13190,13190,0
20240924,122700,102089930,13190,13190,13190,13190,0
20240924,122600,102089930,13190,13190,13190,13190,0
20240924,122500,102089930,13190,13190,13190,13190,5
20240924,122400,102023980,13200,13200,13200,13200,1
20240924,122300,102010780,13220,13220,13220,13220,0
20240924,122200,102010780,13220,13200,13220,13200,100
20240924,122100,100689780,13180,13180,13180,13180,0
20240924,122000,100689780,13180,13180,13180,13180,0
20240924,121900,100689780,13180,13180,13180,13180,0
20240924,121800,100689780,13180,13180,13180,13180,2
20240924,121700,100663420,13180,13180,13180,13180,7
20240924,121600,100571160,13180,13180,13180,13180,0
20240924,121500,100571160,13180,13180,13180,13180,0
20240924,121400,100571160,13180,13180,13180,13180,0
20240924,121300,100571160,13180,13180,13180,13180,0
20240924,121200,100571160,13180,13180,13180,13180,0
20240924,121100,100571160,13180,13180,13180,13180,0
20240924,121000,100571160,13180,13180,13180,13180,0
20240924,120900,100571160,13180,13180,13180,13180,0
20240924,120800,100571160,13180,13180,13180,13180,0
20240924,120700,100571160,13180,13180,13180,13180,0
20240924,120600,100571160,13180,13180,13180,13180,0
20240924,120500,100571160,13180,13180,13180,13180,0
20240924,120400,100571160,13180,13180,13180,13180,0
20240924,120300,100571160,13180,13180,13180,13180,0
20240924,120200,100571160,13180,13180,13180,13180,5
20240924,120100,100505260,13180,13180,13180,13180,10
20240924,120000,100373460,13220,13220,13220,13220,0
20240924,115900,100373460,13220,13220,13220,13220,0
20240924,115800,100373460,13220,13220,13220,13220,1
20240924,115700,100360240,13180,13180,13180,13180,0
20240924,115600,100360240,13180,13180,13180,13180,10
20240924,115500,100228440,13170,13170,13170,13160,269
20240924,115400,96686410,13170,13160,13170,13160,87
20240924,115300,95541290,13160,13160,13160,13160,0
20240924,115200,95541290,13160,13160,13160,13160,0
20240924,115100,95541290,13160,13160,13160,13160,0
20240924,115000,95541290,13160,13160,13160,13160,0
20240924,114900,95541290,13160,13160,13160,13160,0
20240924,114800,95541290,13160,13160,13160,13160,37
20240924,114700,95054370,13160,13160,13160,13160,0
20240924,114600,95054370,13160,13160,13160,13160,0
20240924,114500,95054370,13160,13160,13160,13160,7
20240924,114400,94962250,13160,13160,13160,13160,0
20240924,114300,94962250,13160,13160,13160,13160,2
20240924,114200,94935930,13160,13160,13160,13160,0
20240924,114100,94935930,13160,13160,13160,13160,5
20240924,114000,94870130,13160,13160,13160,13160,0
20240924,113900,94870130,13160,13160,13160,13160,2
20240924,113800,94843810,13170,13170,13170,13170,0
20240924,113700,94843810,13170,13170,13170,13170,0
20240924,113600,94843810,13170,13170,13170,13170,0
20240924,113500,94843810,13170,13170,13170,13170,1
20240924,113400,94830640,13100,13100,13100,13100,0
20240924,113300,94830640,13100,13100,13100,13100,0
20240924,113200,94830640,13100,13100,13100,13100,0
20240924,113100,94830640,13100,13120,13120,13100,350
20240924,113000,90244300,13100,13100,13100,13100,0
20240924,112900,90244300,13100,13100,13100,13100,0
20240924,112800,90244300,13100,13100,13100,13100,0
20240924,112700,90244300,13100,13100,13100,13100,0
20240924,112600,90244300,13100,13120,13120,13100,1990
20240924,112500,64169870,13110,13110,13110,13110,0
20240924,112400,64169870,13110,13280,13280,13110,442
20240924,112300,58367470,13290,13290,13290,13290,0
20240924,112200,58367470,13290,13290,13290,13290,0
20240924,112100,58367470,13290,13290,13290,13290,0
20240924,112000,58367470,13290,13290,13290,13290,0
20240924,111900,58367470,13290,13290,13290,13290,0
20240924,111800,58367470,13290,13290,13290,13290,0
20240924,111700,58367470,13290,13290,13290,13290,0
20240924,111600,58367470,13290,13290,13290,13290,0
20240924,111500,58367470,13290,13290,13290,13290,0
20240924,111400,58367470,13290,13290,13290,13290,0
20240924,111300,58367470,13290,13290,13290,13290,0
20240924,111200,58367470,13290,13290,13290,13290,0
20240924,111100,58367470,13290,13290,13290,13290,0
20240924,111000,58367470,13290,13290,13290,13290,0
20240924,110900,58367470,13290,13290,13290,13290,0
20240924,110800,58367470,13290,13290,13290,13290,1
20240924,110700,58354180,13150,13200,13200,13150,100
20240924,110600,57039080,13200,13200,13200,13200,0
20240924,110500,57039080,13200,13200,13200,13200,0
20240924,110400,57039080,13200,13200,13200,13200,0
20240924,110300,57039080,13200,13200,13200,13200,0
20240924,110200,57039080,13200,13200,13200,13200,0
20240924,110100,57039080,13200,13200,13200,13200,0
20240924,110000,57039080,13200,13200,13200,13200,0
20240924,105900,57039080,13200,13200,13200,13200,0
20240924,105800,57039080,13200,13200,13200,13200,0
20240924,105700,57039080,13200,13200,13200,13200,0
20240924,105600,57039080,13200,13200,13200,13200,0
20240924,105500,57039080,13200,13200,13200,13200,0
20240924,105400,57039080,13200,13200,13200,13200,0
20240924,105300,57039080,13200,13200,13200,13200,20
20240924,105200,56775080,13200,13200,13200,13200,280
20240924,105100,53079080,13200,13200,13200,13200,1
20240924,105000,53065880,13290,13290,13290,13290,0
20240924,104900,53065880,13290,13290,13290,13290,0
20240924,104800,53065880,13290,13290,13290,13290,0
20240924,104700,53065880,13290,13290,13290,13290,0
20240924,104600,53065880,13290,13290,13290,13290,0
20240924,104500,53065880,13290,13290,13290,13290,0
20240924,104400,53065880,13290,13290,13290,13290,0
20240924,104300,53065880,13290,13290,13290,13290,2
20240924,104200,53039300,13290,13290,13290,13290,0
20240924,104100,53039300,13290,13290,13290,13290,0
20240924,104000,53039300,13290,13290,13290,13290,0
20240924,103900,53039300,13290,13290,13290,13290,0
20240924,103800,53039300,13290,13290,13290,13290,0
20240924,103700,53039300,13290,13290,13290,13290,0
20240924,103600,53039300,13290,13290,13290,13290,0
20240924,103500,53039300,13290,13290,13290,13290,0
20240924,103400,53039300,13290,13290,13290,13290,0
20240924,103300,53039300,13290,13290,13290,13290,0
20240924,103200,53039300,13290,13290,13290,13290,0
20240924,103100,53039300,13290,13290,13290,13290,0
20240924,103000,53039300,13290,13290,13290,13290,0
20240924,102900,53039300,13290,13290,13290,13290,2
20240924,102800,53012720,13290,13290,13290,13290,0
20240924,102700,53012720,13290,13290,13290,13290,0
20240924,102600,53012720,13290,13290,13290,13290,0
20240924,102500,53012720,13290,13290,13290,13290,0
20240924,102400,53012720,13290,13290,13290,13290,0
20240924,102300,53012720,13290,13290,13290,13290,0
20240924,102200,53012720,13290,13280,13290,13280,55
20240924,102100,52281900,13280,13280,13280,13280,0
20240924,102000,52281900,13280,13280,13280,13280,0
20240924,101900,52281900,13280,13280,13280,13280,0
20240924,101800,52281900,13280,13280,13280,13280,100
20240924,101700,50953900,13280,13280,13280,13280,2
20240924,101600,50927340,13280,13280,13280,13280,0
20240924,101500,50927340,13280,13280,13280,13280,0
20240924,101400,50927340,13280,13280,13280,13280,1
20240924,101300,50914060,13100,13100,13100,13100,0
20240924,101200,50914060,13100,13100,13100,13100,0
20240924,101100,50914060,13100,13200,13200,13100,170
20240924,101000,48673140,13280,13280,13280,13280,0
20240924,100900,48673140,13280,13280,13280,13280,1
20240924,100800,48659860,13280,13280,13280,13280,5
20240924,100700,48593460,13200,13200,13200,13200,0
20240924,100600,48593460,13200,13200,13200,13200,0
20240924,100500,48593460,13200,13200,13200,13200,0
20240924,100400,48593460,13200,13200,13200,13200,0
20240924,100300,48593460,13200,13200,13200,13200,0
20240924,100200,48593460,13200,13200,13200,13200,0
20240924,100100,48593460,13200,13200,13200,13200,0
20240924,100000,48593460,13200,13200,13200,13200,120
20240924,095900,47009460,13180,13180,13180,13180,0
20240924,095800,47009460,13180,13200,13200,13180,300
20240924,095700,43050260,13200,13200,13200,13200,359
20240924,095600,38311460,13200,13200,13200,13200,0
20240924,095500,38311460,13200,13200,13200,13200,58
20240924,095400,37545860,13200,13200,13200,13200,583
20240924,095300,29850260,13290,13290,13290,13290,0
20240924,095200,29850260,13290,13290,13290,13290,20
20240924,095100,29584460,13290,13290,13290,13290,51
20240924,095000,28906670,13290,13290,13290,13290,0
20240924,094900,28906670,13290,13290,13290,13290,0
20240924,094800,28906670,13290,13270,13290,13270,179
20240924,094700,26528750,13270,13270,13270,13270,30
20240924,094600,26130650,13280,13280,13280,13280,200
20240924,094500,23474650,13280,13280,13280,13280,1
20240924,094400,23461370,13200,13200,13200,13200,0
20240924,094300,23461370,13200,13200,13200,13200,0
20240924,094200,23461370,13200,13200,13200,13200,0
20240924,094100,23461370,13200,13200,13200,13200,37
20240924,094000,22972970,13200,13200,13200,13200,0
20240924,093900,22972970,13200,13200,13200,13200,0
20240924,093800,22972970,13200,13200,13200,13200,0
20240924,093700,22972970,13200,13200,13200,13200,45
20240924,093600,22378970,13200,13200,13200,13200,10
20240924,093500,22246970,13200,13200,13200,13200,8
20240924,093400,22141370,13280,13280,13280,13280,0
20240924,093300,22141370,13280,13280,13280,13280,0
20240924,093200,22141370,13280,13280,13280,13280,0
20240924,093100,22141370,13280,13270,13280,13270,470
20240924,093000,15900630,13280,13280,13280,13280,0
20240924,092900,15900630,13280,13280,13280,13280,0
20240924,092800,15900630,13280,13280,13280,13280,0
20240924,092700,15900630,13280,13280,13280,13280,0
20240924,092600,15900630,13280,13280,13280,13280,0
20240924,092500,15900630,13280,13280,13280,13280,0
20240924,092400,15900630,13280,13280,13280,13280,0
20240924,092300,15900630,13280,13280,13280,13280,0
20240924,092200,15900630,13280,13280,13280,13280,0
20240924,092100,15900630,13280,13200,13280,13200,262
20240924,092000,12428470,13180,13180,13180,13180,0
20240924,091900,12428470,13180,13180,13180,13180,1
20240924,091800,12415290,13200,13200,13200,13200,0
20240924,091700,12415290,13200,13200,13200,13200,0
20240924,091600,12415290,13200,13200,13200,13200,0
20240924,091500,12415290,13200,13200,13200,13200,10
20240924,091400,12283290,13200,13200,13200,13200,0
20240924,091300,12283290,13200,13200,13200,13200,0
20240924,091200,12283290,13200,13200,13200,13200,0
20240924,091100,12283290,13200,13200,13200,13200,0
20240924,091000,12283290,13200,13200,13200,13200,0
20240924,090900,12283290,13200,13200,13200,13200,0
20240924,090800,12283290,13200,13200,13200,13200,0
20240924,090700,12283290,13200,13200,13200,13200,205
20240924,090600,9577290,13200,13190,13200,13190,369
20240924,090500,4709190,13200,13200,13200,13200,1
20240924,090400,4695990,13010,13020,13020,13010,100
20240924,090300,3394890,13290,13020,13290,13010,126
20240924,090200,1754950,13050,13100,13100,13050,83
20240924,090100,669780,13110,13200,13200,13110,51
20240924,090000,0,13200,13200,13200,13200,0