stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,203200,166663310,13200,13200,13200,13200,35
20240926,203100,166663310,13200,13200,13200,13200,0
20240926,203000,166663310,13200,13200,13200,13200,0
20240926,202900,166663310,13200,13200,13200,13200,0
20240926,202800,166663310,13200,13200,13200,13200,0
20240926,202700,166663310,13200,13200,13200,13200,0
20240926,202600,166663310,13200,13200,13200,13200,0
20240926,202500,166663310,13200,13200,13200,13200,0
20240926,202400,166663310,13200,13200,13200,13200,0
20240926,202300,166663310,13200,13200,13200,13200,0
20240926,202200,166663310,13200,13200,13200,13200,0
20240926,202100,166663310,13200,13200,13200,13200,0
20240926,202000,166663310,13200,13200,13200,13200,0
20240926,201900,166663310,13200,13200,13200,13200,0
20240926,201800,166663310,13200,13200,13200,13200,0
20240926,201700,166663310,13200,13200,13200,13200,0
20240926,201600,166663310,13200,13200,13200,13200,0
20240926,201500,166663310,13200,13200,13200,13200,0
20240926,201400,166663310,13200,13200,13200,13200,0
20240926,201300,166663310,13200,13200,13200,13200,0
20240926,201200,166663310,13200,13200,13200,13200,0
20240926,201100,166663310,13200,13200,13200,13200,0
20240926,201000,166663310,13200,13200,13200,13200,0
20240926,200900,166663310,13200,13200,13200,13200,0
20240926,200800,166663310,13200,13200,13200,13200,0
20240926,200700,166663310,13200,13200,13200,13200,0
20240926,200600,166663310,13200,13200,13200,13200,0
20240926,200500,166663310,13200,13200,13200,13200,0
20240926,200400,166663310,13200,13200,13200,13200,0
20240926,200300,166663310,13200,13200,13200,13200,0
20240926,200200,166663310,13200,13200,13200,13200,35
20240926,200100,166663310,13200,13200,13200,13200,0
20240926,200000,166663310,13200,13200,13200,13200,0
20240926,195900,166663310,13200,13200,13200,13200,0
20240926,195800,166663310,13200,13200,13200,13200,0
20240926,195700,166663310,13200,13200,13200,13200,0
20240926,195600,166663310,13200,13200,13200,13200,0
20240926,195500,166663310,13200,13200,13200,13200,0
20240926,195400,166663310,13200,13200,13200,13200,0
20240926,195300,166663310,13200,13200,13200,13200,0
20240926,195200,166663310,13200,13200,13200,13200,0
20240926,195100,166663310,13200,13200,13200,13200,0
20240926,195000,166663310,13200,13200,13200,13200,0
20240926,194900,166663310,13200,13200,13200,13200,0
20240926,194800,166663310,13200,13200,13200,13200,0
20240926,194700,166663310,13200,13200,13200,13200,0
20240926,194600,166663310,13200,13200,13200,13200,0
20240926,194500,166663310,13200,13200,13200,13200,0
20240926,194400,166663310,13200,13200,13200,13200,0
20240926,194300,166663310,13200,13200,13200,13200,0
20240926,194200,166663310,13200,13200,13200,13200,0
20240926,194100,166663310,13200,13200,13200,13200,0
20240926,194000,166663310,13200,13200,13200,13200,0
20240926,193900,166663310,13200,13200,13200,13200,0
20240926,193800,166663310,13200,13200,13200,13200,0
20240926,193700,166663310,13200,13200,13200,13200,0
20240926,193600,166663310,13200,13200,13200,13200,0
20240926,193500,166663310,13200,13200,13200,13200,0
20240926,193400,166663310,13200,13200,13200,13200,0
20240926,193300,166663310,13200,13200,13200,13200,0
20240926,193200,166663310,13200,13200,13200,13200,35
20240926,193100,166663310,13200,13200,13200,13200,0
20240926,193000,166663310,13200,13200,13200,13200,0
20240926,192900,166663310,13200,13200,13200,13200,0
20240926,192800,166663310,13200,13200,13200,13200,0
20240926,192700,166663310,13200,13200,13200,13200,0
20240926,192600,166663310,13200,13200,13200,13200,0
20240926,192500,166663310,13200,13200,13200,13200,0
20240926,192400,166663310,13200,13200,13200,13200,0
20240926,192300,166663310,13200,13200,13200,13200,0
20240926,192200,166663310,13200,13200,13200,13200,0
20240926,192100,166663310,13200,13200,13200,13200,0
20240926,192000,166663310,13200,13200,13200,13200,0
20240926,191900,166663310,13200,13200,13200,13200,0
20240926,191800,166663310,13200,13200,13200,13200,0
20240926,191700,166663310,13200,13200,13200,13200,0
20240926,191600,166663310,13200,13200,13200,13200,0
20240926,191500,166663310,13200,13200,13200,13200,0
20240926,191400,166663310,13200,13200,13200,13200,0
20240926,191300,166663310,13200,13200,13200,13200,0
20240926,191200,166663310,13200,13200,13200,13200,0
20240926,191100,166663310,13200,13200,13200,13200,0
20240926,191000,166663310,13200,13200,13200,13200,0
20240926,190900,166663310,13200,13200,13200,13200,0
20240926,190800,166663310,13200,13200,13200,13200,0
20240926,190700,166663310,13200,13200,13200,13200,0
20240926,190600,166663310,13200,13200,13200,13200,0
20240926,190500,166663310,13200,13200,13200,13200,0
20240926,190400,166663310,13200,13200,13200,13200,0
20240926,190300,166663310,13200,13200,13200,13200,0
20240926,190200,166663310,13200,13200,13200,13200,35
20240926,190100,166663310,13200,13200,13200,13200,0
20240926,190000,166663310,13200,13200,13200,13200,0
20240926,185900,166663310,13200,13200,13200,13200,0
20240926,185800,166663310,13200,13200,13200,13200,0
20240926,185700,166663310,13200,13200,13200,13200,0
20240926,185600,166663310,13200,13200,13200,13200,0
20240926,185500,166663310,13200,13200,13200,13200,0
20240926,185400,166663310,13200,13200,13200,13200,0
20240926,185300,166663310,13200,13200,13200,13200,0
20240926,185200,166663310,13200,13200,13200,13200,0
20240926,185100,166663310,13200,13200,13200,13200,0
20240926,185000,166663310,13200,13200,13200,13200,0
20240926,184900,166663310,13200,13200,13200,13200,0
20240926,184800,166663310,13200,13200,13200,13200,0
20240926,184700,166663310,13200,13200,13200,13200,0
20240926,184600,166663310,13200,13200,13200,13200,0
20240926,184500,166663310,13200,13200,13200,13200,0
20240926,184400,166663310,13200,13200,13200,13200,0
20240926,184300,166663310,13200,13200,13200,13200,0
20240926,184200,166663310,13200,13200,13200,13200,0
20240926,184100,166663310,13200,13200,13200,13200,0
20240926,184000,166663310,13200,13200,13200,13200,0
20240926,183900,166663310,13200,13200,13200,13200,0
20240926,183800,166663310,13200,13200,13200,13200,0
20240926,183700,166663310,13200,13200,13200,13200,0
20240926,183600,166663310,13200,13200,13200,13200,0
20240926,183500,166663310,13200,13200,13200,13200,0
20240926,183400,166663310,13200,13200,13200,13200,0
20240926,183300,166663310,13200,13200,13200,13200,0
20240926,183200,166663310,13200,13200,13200,13200,35
20240926,183100,166663310,13200,13200,13200,13200,0
20240926,183000,166663310,13200,13200,13200,13200,0
20240926,182900,166663310,13200,13200,13200,13200,0
20240926,182800,166663310,13200,13200,13200,13200,0
20240926,182700,166663310,13200,13200,13200,13200,0
20240926,182600,166663310,13200,13200,13200,13200,0
20240926,182500,166663310,13200,13200,13200,13200,0
20240926,182400,166663310,13200,13200,13200,13200,0
20240926,182300,166663310,13200,13200,13200,13200,0
20240926,182200,166663310,13200,13200,13200,13200,0
20240926,182100,166663310,13200,13200,13200,13200,0
20240926,182000,166663310,13200,13200,13200,13200,0
20240926,181900,166663310,13200,13200,13200,13200,0
20240926,181800,166663310,13200,13200,13200,13200,0
20240926,181700,166663310,13200,13200,13200,13200,0
20240926,181600,166663310,13200,13200,13200,13200,0
20240926,181500,166663310,13200,13200,13200,13200,0
20240926,181400,166663310,13200,13200,13200,13200,0
20240926,181300,166663310,13200,13200,13200,13200,0
20240926,181200,166663310,13200,13200,13200,13200,0
20240926,181100,166663310,13200,13200,13200,13200,0
20240926,181000,166663310,13200,13200,13200,13200,0
20240926,180900,166663310,13200,13200,13200,13200,0
20240926,180800,166663310,13200,13200,13200,13200,0
20240926,180700,166663310,13200,13200,13200,13200,0
20240926,180600,166663310,13200,13200,13200,13200,0
20240926,180500,166663310,13200,13200,13200,13200,0
20240926,180400,166663310,13200,13200,13200,13200,0
20240926,180300,166663310,13200,13200,13200,13200,0
20240926,180200,166663310,13200,13200,13200,13200,35
20240926,180100,166663310,13200,13200,13200,13200,0
20240926,180000,166663310,13200,13200,13200,13200,0
20240926,175900,166663310,13200,13200,13200,13200,0
20240926,175800,166663310,13200,13200,13200,13200,0
20240926,175700,166663310,13200,13200,13200,13200,0
20240926,175600,166663310,13200,13200,13200,13200,0
20240926,175500,166663310,13200,13200,13200,13200,0
20240926,175400,166663310,13200,13200,13200,13200,0
20240926,175300,166663310,13200,13200,13200,13200,0
20240926,175200,166663310,13200,13200,13200,13200,0
20240926,175100,166663310,13200,13200,13200,13200,0
20240926,175000,166663310,13200,13200,13200,13200,0
20240926,174900,166663310,13200,13200,13200,13200,0
20240926,174800,166663310,13200,13200,13200,13200,0
20240926,174700,166663310,13200,13200,13200,13200,0
20240926,174600,166663310,13200,13200,13200,13200,0
20240926,174500,166663310,13200,13200,13200,13200,0
20240926,174400,166663310,13200,13200,13200,13200,0
20240926,174300,166663310,13200,13200,13200,13200,0
20240926,174200,166663310,13200,13200,13200,13200,0
20240926,174100,166663310,13200,13200,13200,13200,0
20240926,174000,166663310,13200,13200,13200,13200,0
20240926,173900,166663310,13200,13200,13200,13200,0
20240926,173800,166663310,13200,13200,13200,13200,0
20240926,173700,166663310,13200,13200,13200,13200,0
20240926,173600,166663310,13200,13200,13200,13200,0
20240926,173500,166663310,13200,13200,13200,13200,0
20240926,173400,166663310,13200,13200,13200,13200,0
20240926,173300,166663310,13200,13200,13200,13200,0
20240926,173200,166663310,13200,13200,13200,13200,35
20240926,173100,166663310,13200,13200,13200,13200,0
20240926,173000,166663310,13200,13200,13200,13200,0
20240926,172900,166663310,13200,13200,13200,13200,0
20240926,172800,166663310,13200,13200,13200,13200,0
20240926,172700,166663310,13200,13200,13200,13200,0
20240926,172600,166663310,13200,13200,13200,13200,0
20240926,172500,166663310,13200,13200,13200,13200,0
20240926,172400,166663310,13200,13200,13200,13200,0
20240926,172300,166663310,13200,13200,13200,13200,0
20240926,172200,166663310,13200,13200,13200,13200,0
20240926,172100,166663310,13200,13200,13200,13200,0
20240926,172000,166663310,13200,13200,13200,13200,0
20240926,171900,166663310,13200,13200,13200,13200,0
20240926,171800,166663310,13200,13200,13200,13200,0
20240926,171700,166663310,13200,13200,13200,13200,0
20240926,171600,166663310,13200,13200,13200,13200,0
20240926,171500,166663310,13200,13200,13200,13200,0
20240926,171400,166663310,13200,13200,13200,13200,0
20240926,171300,166663310,13200,13200,13200,13200,0
20240926,171200,166663310,13200,13200,13200,13200,0
20240926,171100,166663310,13200,13200,13200,13200,0
20240926,171000,166663310,13200,13200,13200,13200,0
20240926,170900,166663310,13200,13200,13200,13200,0
20240926,170800,166663310,13200,13200,13200,13200,0
20240926,170700,166663310,13200,13200,13200,13200,0
20240926,170600,166663310,13200,13200,13200,13200,0
20240926,170500,166663310,13200,13200,13200,13200,0
20240926,170400,166663310,13200,13200,13200,13200,0
20240926,170300,166663310,13200,13200,13200,13200,0
20240926,170200,166663310,13200,13200,13200,13200,35
20240926,170100,166663310,13200,13200,13200,13200,0
20240926,170000,166663310,13200,13200,13200,13200,0
20240926,165900,166663310,13200,13200,13200,13200,0
20240926,165800,166663310,13200,13200,13200,13200,0
20240926,165700,166663310,13200,13200,13200,13200,0
20240926,165600,166663310,13200,13200,13200,13200,0
20240926,165500,166663310,13200,13200,13200,13200,0
20240926,165400,166663310,13200,13200,13200,13200,0
20240926,165300,166663310,13200,13200,13200,13200,0
20240926,165200,166663310,13200,13200,13200,13200,0
20240926,165100,166663310,13200,13200,13200,13200,0
20240926,165000,166663310,13200,13200,13200,13200,0
20240926,164900,166663310,13200,13200,13200,13200,0
20240926,164800,166663310,13200,13200,13200,13200,0
20240926,164700,166663310,13200,13200,13200,13200,0
20240926,164600,166663310,13200,13200,13200,13200,0
20240926,164500,166663310,13200,13200,13200,13200,0
20240926,164400,166663310,13200,13200,13200,13200,0
20240926,164300,166663310,13200,13200,13200,13200,0
20240926,164200,166663310,13200,13200,13200,13200,0
20240926,164100,166663310,13200,13200,13200,13200,0
20240926,164000,166663310,13200,13200,13200,13200,0
20240926,163900,166663310,13200,13200,13200,13200,0
20240926,163800,166663310,13200,13200,13200,13200,0
20240926,163700,166663310,13200,13200,13200,13200,0
20240926,163600,166663310,13200,13200,13200,13200,0
20240926,163500,166663310,13200,13200,13200,13200,0
20240926,163400,166663310,13200,13200,13200,13200,0
20240926,163300,166663310,13200,13200,13200,13200,0
20240926,163200,166663310,13200,13200,13200,13200,35
20240926,163100,166663310,13200,13200,13200,13200,0
20240926,163000,166663310,13200,13200,13200,13200,0
20240926,162900,166663310,13200,13200,13200,13200,0
20240926,162800,166663310,13200,13200,13200,13200,0
20240926,162700,166663310,13200,13200,13200,13200,0
20240926,162600,166663310,13200,13200,13200,13200,0
20240926,162500,166663310,13200,13200,13200,13200,0
20240926,162400,166663310,13200,13200,13200,13200,0
20240926,162300,166663310,13200,13200,13200,13200,0
20240926,162200,166663310,13200,13200,13200,13200,0
20240926,162100,166663310,13200,13200,13200,13200,0
20240926,162000,166663310,13200,13200,13200,13200,0
20240926,161900,166663310,13200,13200,13200,13200,0
20240926,161800,166663310,13200,13200,13200,13200,0
20240926,161700,166663310,13200,13200,13200,13200,0
20240926,161600,166663310,13200,13200,13200,13200,0
20240926,161500,166663310,13200,13200,13200,13200,0
20240926,161400,166663310,13200,13200,13200,13200,0
20240926,161300,166663310,13200,13200,13200,13200,0
20240926,161200,166663310,13200,13200,13200,13200,0
20240926,161100,166663310,13200,13200,13200,13200,0
20240926,161000,166663310,13200,13200,13200,13200,0
20240926,160900,166663310,13200,13200,13200,13200,0
20240926,160800,166663310,13200,13200,13200,13200,0
20240926,160700,166663310,13200,13200,13200,13200,0
20240926,160600,166663310,13200,13200,13200,13200,0
20240926,160500,166663310,13200,13200,13200,13200,0
20240926,160400,166663310,13200,13200,13200,13200,0
20240926,160300,166663310,13200,13200,13200,13200,0
20240926,160200,166663310,13200,13200,13200,13200,35
20240926,160100,166663310,13200,13200,13200,13200,0
20240926,160000,166663310,13200,13200,13200,13200,0
20240926,155900,166663310,13200,13200,13200,13200,0
20240926,155800,166663310,13200,13200,13200,13200,0
20240926,155700,166663310,13200,13200,13200,13200,0
20240926,155600,166663310,13200,13200,13200,13200,0
20240926,155500,166663310,13200,13200,13200,13200,0
20240926,155400,166663310,13200,13200,13200,13200,0
20240926,155300,166663310,13200,13200,13200,13200,0
20240926,155200,166663310,13200,13200,13200,13200,0
20240926,155100,166663310,13200,13200,13200,13200,0
20240926,155000,166663310,13200,13200,13200,13200,0
20240926,154900,166663310,13200,13200,13200,13200,0
20240926,154800,166663310,13200,13200,13200,13200,0
20240926,154700,166663310,13200,13200,13200,13200,0
20240926,154600,166663310,13200,13200,13200,13200,0
20240926,154500,166663310,13200,13200,13200,13200,0
20240926,154400,166663310,13200,13200,13200,13200,0
20240926,154300,166663310,13200,13200,13200,13200,0
20240926,154200,166663310,13200,13200,13200,13200,0
20240926,154100,166663310,13200,13200,13200,13200,0
20240926,154000,166663310,13200,13200,13200,13200,0
20240926,153900,166663310,13200,13200,13200,13200,0
20240926,153800,166663310,13200,13200,13200,13200,0
20240926,153700,166663310,13200,13200,13200,13200,0
20240926,153600,166663310,13200,13200,13200,13200,0
20240926,153500,166663310,13200,13200,13200,13200,0
20240926,153400,166663310,13200,13200,13200,13200,0
20240926,153300,166663310,13200,13200,13200,13200,0
20240926,153200,166663310,13200,13200,13200,13200,35
20240926,153100,166663310,13200,13200,13200,13200,0
20240926,153000,166663310,13200,13200,13200,13200,35
20240926,152900,166201310,13250,13250,13250,13250,0
20240926,152800,166201310,13250,13250,13250,13250,0
20240926,152700,166201310,13250,13250,13250,13250,0
20240926,152600,166201310,13250,13250,13250,13250,0
20240926,152500,166201310,13250,13250,13250,13250,0
20240926,152400,166201310,13250,13250,13250,13250,0
20240926,152300,166201310,13250,13250,13250,13250,0
20240926,152200,166201310,13250,13250,13250,13250,0
20240926,152100,166201310,13250,13250,13250,13250,0
20240926,152000,166201310,13250,13250,13250,13250,0
20240926,151900,166201310,13250,13250,13250,13250,1
20240926,151800,166188060,13200,13200,13200,13200,0
20240926,151700,166188060,13200,13200,13200,13200,1
20240926,151600,166174860,13200,13200,13200,13200,0
20240926,151500,166174860,13200,13200,13200,13200,100
20240926,151400,164854860,13270,13270,13270,13270,0
20240926,151300,164854860,13270,13270,13270,13270,0
20240926,151200,164854860,13270,13270,13270,13270,0
20240926,151100,164854860,13270,13270,13270,13270,1
20240926,151000,164841590,13200,13200,13200,13200,37
20240926,150900,164353190,13210,13230,13230,13210,113
20240926,150800,162858600,13270,13270,13270,13270,0
20240926,150700,162858600,13270,13270,13270,13270,0
20240926,150600,162858600,13270,13270,13270,13270,0
20240926,150500,162858600,13270,13270,13270,13270,0
20240926,150400,162858600,13270,13270,13270,13270,0
20240926,150300,162858600,13270,13270,13270,13270,0
20240926,150200,162858600,13270,13270,13270,13270,0
20240926,150100,162858600,13270,13270,13270,13270,33
20240926,150000,162420690,13230,13230,13230,13230,0
20240926,145900,162420690,13230,13230,13230,13230,0
20240926,145800,162420690,13230,13230,13230,13230,0
20240926,145700,162420690,13230,13230,13230,13230,0
20240926,145600,162420690,13230,13230,13230,13230,19
20240926,145500,162169320,13240,13240,13240,13240,0
20240926,145400,162169320,13240,13240,13240,13240,0
20240926,145300,162169320,13240,13240,13240,13240,0
20240926,145200,162169320,13240,13240,13240,13240,48
20240926,145100,161533800,13250,13250,13250,13250,0
20240926,145000,161533800,13250,13250,13250,13250,0
20240926,144900,161533800,13250,13250,13250,13240,62
20240926,144800,160712320,13260,13260,13260,13260,0
20240926,144700,160712320,13260,13260,13260,13260,1
20240926,144600,160699060,13270,13270,13270,13270,157
20240926,144500,158615670,13270,13270,13270,13270,0
20240926,144400,158615670,13270,13270,13270,13270,0
20240926,144300,158615670,13270,13270,13270,13270,0
20240926,144200,158615670,13270,13270,13270,13270,34
20240926,144100,158164490,13270,13270,13270,13270,0
20240926,144000,158164490,13270,13270,13270,13270,0
20240926,143900,158164490,13270,13270,13270,13270,0
20240926,143800,158164490,13270,13270,13270,13270,0
20240926,143700,158164490,13270,13270,13270,13270,0
20240926,143600,158164490,13270,13270,13270,13270,0
20240926,143500,158164490,13270,13270,13270,13270,0
20240926,143400,158164490,13270,13270,13270,13270,0
20240926,143300,158164490,13270,13270,13270,13270,0
20240926,143200,158164490,13270,13270,13270,13270,0
20240926,143100,158164490,13270,13270,13270,13270,0
20240926,143000,158164490,13270,13270,13270,13270,0
20240926,142900,158164490,13270,13270,13270,13270,0
20240926,142800,158164490,13270,13270,13270,13270,0
20240926,142700,158164490,13270,13270,13270,13270,0
20240926,142600,158164490,13270,13250,13270,13250,3
20240926,142500,158124710,13270,13270,13270,13270,0
20240926,142400,158124710,13270,13270,13270,13270,0
20240926,142300,158124710,13270,13270,13270,13270,0
20240926,142200,158124710,13270,13270,13270,13270,0
20240926,142100,158124710,13270,13270,13270,13270,0
20240926,142000,158124710,13270,13270,13270,13270,0
20240926,141900,158124710,13270,13270,13270,13270,0
20240926,141800,158124710,13270,13270,13270,13270,0
20240926,141700,158124710,13270,13270,13270,13270,0
20240926,141600,158124710,13270,13270,13270,13270,0
20240926,141500,158124710,13270,13270,13270,13270,0
20240926,141400,158124710,13270,13270,13270,13270,0
20240926,141300,158124710,13270,13270,13270,13270,0
20240926,141200,158124710,13270,13270,13270,13270,1
20240926,141100,158111440,13250,13250,13250,13250,0
20240926,141000,158111440,13250,13250,13250,13250,0
20240926,140900,158111440,13250,13250,13250,13250,0
20240926,140800,158111440,13250,13250,13250,13250,0
20240926,140700,158111440,13250,13250,13250,13250,0
20240926,140600,158111440,13250,13250,13250,13250,0
20240926,140500,158111440,13250,13250,13250,13250,0
20240926,140400,158111440,13250,13250,13250,13250,0
20240926,140300,158111440,13250,13250,13250,13250,0
20240926,140200,158111440,13250,13250,13250,13250,0
20240926,140100,158111440,13250,13250,13250,13250,0
20240926,140000,158111440,13250,13250,13250,13250,100
20240926,135900,156786440,13250,13250,13250,13250,0
20240926,135800,156786440,13250,13250,13250,13250,0
20240926,135700,156786440,13250,13250,13250,13250,0
20240926,135600,156786440,13250,13250,13250,13250,0
20240926,135500,156786440,13250,13250,13250,13250,0
20240926,135400,156786440,13250,13250,13250,13250,0
20240926,135300,156786440,13250,13250,13250,13250,0
20240926,135200,156786440,13250,13250,13250,13250,0
20240926,135100,156786440,13250,13250,13250,13250,0
20240926,135000,156786440,13250,13250,13250,13250,0
20240926,134900,156786440,13250,13250,13250,13250,0
20240926,134800,156786440,13250,13250,13250,13250,0
20240926,134700,156786440,13250,13250,13250,13250,0
20240926,134600,156786440,13250,13250,13250,13250,0
20240926,134500,156786440,13250,13250,13250,13250,0
20240926,134400,156786440,13250,13250,13250,13250,0
20240926,134300,156786440,13250,13250,13250,13250,0
20240926,134200,156786440,13250,13250,13250,13250,200
20240926,134100,154136440,13240,13240,13240,13240,0
20240926,134000,154136440,13240,13240,13240,13240,0
20240926,133900,154136440,13240,13240,13240,13240,0
20240926,133800,154136440,13240,13240,13240,13240,0
20240926,133700,154136440,13240,13240,13240,13240,0
20240926,133600,154136440,13240,13240,13240,13240,0
20240926,133500,154136440,13240,13240,13240,13240,0
20240926,133400,154136440,13240,13240,13240,13240,0
20240926,133300,154136440,13240,13240,13240,13240,0
20240926,133200,154136440,13240,13240,13240,13240,0
20240926,133100,154136440,13240,13240,13240,13240,0
20240926,133000,154136440,13240,13240,13240,13240,0
20240926,132900,154136440,13240,13240,13240,13240,0
20240926,132800,154136440,13240,13240,13240,13240,24
20240926,132700,153818680,13240,13240,13240,13240,0
20240926,132600,153818680,13240,13240,13240,13240,46
20240926,132500,153209640,13240,13240,13240,13240,0
20240926,132400,153209640,13240,13240,13240,13240,0
20240926,132300,153209640,13240,13240,13240,13240,0
20240926,132200,153209640,13240,13240,13240,13240,0
20240926,132100,153209640,13240,13200,13240,13200,2
20240926,132000,153183200,13200,13200,13200,13200,0
20240926,131900,153183200,13200,13200,13200,13200,0
20240926,131800,153183200,13200,13200,13200,13200,0
20240926,131700,153183200,13200,13200,13200,13200,0
20240926,131600,153183200,13200,13230,13230,13200,9
20240926,131500,153064340,13240,13240,13240,13240,0
20240926,131400,153064340,13240,13240,13240,13240,0
20240926,131300,153064340,13240,13240,13240,13240,0
20240926,131200,153064340,13240,13240,13240,13240,55
20240926,131100,152336140,13240,13240,13240,13240,20
20240926,131000,152071340,13240,13240,13240,13240,0
20240926,130900,152071340,13240,13240,13240,13240,1
20240926,130800,152058100,13200,13200,13200,13200,14
20240926,130700,151873300,13200,13200,13200,13200,3
20240926,130600,151833700,13200,13200,13200,13200,0
20240926,130500,151833700,13200,13200,13200,13200,2600
20240926,130400,117513700,13200,13200,13200,13200,0
20240926,130300,117513700,13200,13200,13200,13200,0
20240926,130200,117513700,13200,13200,13200,13200,10
20240926,130100,117381700,13200,13200,13200,13200,314
20240926,130000,113236900,13190,13190,13190,13190,0
20240926,125900,113236900,13190,13190,13190,13190,40
20240926,125800,112709300,13200,13200,13200,13200,0
20240926,125700,112709300,13200,13200,13200,13200,0
20240926,125600,112709300,13200,13200,13200,13200,0
20240926,125500,112709300,13200,13200,13200,13200,0
20240926,125400,112709300,13200,13200,13200,13200,0
20240926,125300,112709300,13200,13200,13200,13200,0
20240926,125200,112709300,13200,13200,13200,13200,0
20240926,125100,112709300,13200,13200,13200,13200,151
20240926,125000,110716100,13200,13200,13200,13200,0
20240926,124900,110716100,13200,13200,13200,13200,36
20240926,124800,110240900,13200,13200,13200,13200,135
20240926,124700,108458900,13200,13190,13200,13190,72
20240926,124600,107509010,13170,13170,13170,13170,0
20240926,124500,107509010,13170,13170,13170,13170,0
20240926,124400,107509010,13170,13200,13200,13170,143
20240926,124300,105622310,13200,13190,13200,13190,226
20240926,124200,102639390,13200,13200,13200,13200,0
20240926,124100,102639390,13200,13200,13200,13200,0
20240926,124000,102639390,13200,13200,13200,13200,0
20240926,123900,102639390,13200,13200,13200,13200,0
20240926,123800,102639390,13200,13200,13200,13200,0
20240926,123700,102639390,13200,13200,13200,13200,0
20240926,123600,102639390,13200,13200,13200,13200,0
20240926,123500,102639390,13200,13200,13200,13200,0
20240926,123400,102639390,13200,13200,13200,13200,0
20240926,123300,102639390,13200,13200,13200,13200,0
20240926,123200,102639390,13200,13200,13200,13200,0
20240926,123100,102639390,13200,13200,13200,13200,0
20240926,123000,102639390,13200,13200,13200,13200,0
20240926,122900,102639390,13200,13200,13200,13200,0
20240926,122800,102639390,13200,13200,13200,13200,0
20240926,122700,102639390,13200,13200,13200,13200,0
20240926,122600,102639390,13200,13200,13200,13200,0
20240926,122500,102639390,13200,13200,13200,13200,0
20240926,122400,102639390,13200,13200,13200,13200,0
20240926,122300,102639390,13200,13200,13200,13200,0
20240926,122200,102639390,13200,13200,13200,13200,0
20240926,122100,102639390,13200,13200,13200,13200,0
20240926,122000,102639390,13200,13200,13200,13200,0
20240926,121900,102639390,13200,13200,13200,13200,0
20240926,121800,102639390,13200,13200,13200,13200,0
20240926,121700,102639390,13200,13200,13200,13200,0
20240926,121600,102639390,13200,13200,13200,13200,0
20240926,121500,102639390,13200,13200,13200,13200,0
20240926,121400,102639390,13200,13200,13200,13200,0
20240926,121300,102639390,13200,13200,13200,13200,0
20240926,121200,102639390,13200,13200,13200,13200,0
20240926,121100,102639390,13200,13200,13200,13200,0
20240926,121000,102639390,13200,13200,13200,13200,0
20240926,120900,102639390,13200,13200,13200,13200,0
20240926,120800,102639390,13200,13200,13200,13200,0
20240926,120700,102639390,13200,13200,13200,13200,0
20240926,120600,102639390,13200,13200,13200,13200,0
20240926,120500,102639390,13200,13200,13200,13200,0
20240926,120400,102639390,13200,13200,13200,13200,0
20240926,120300,102639390,13200,13200,13200,13200,0
20240926,120200,102639390,13200,13200,13200,13200,0
20240926,120100,102639390,13200,13200,13200,13200,0
20240926,120000,102639390,13200,13200,13200,13200,0
20240926,115900,102639390,13200,13200,13200,13200,0
20240926,115800,102639390,13200,13200,13200,13200,0
20240926,115700,102639390,13200,13200,13200,13200,0
20240926,115600,102639390,13200,13200,13200,13200,0
20240926,115500,102639390,13200,13200,13200,13200,0
20240926,115400,102639390,13200,13200,13200,13200,0
20240926,115300,102639390,13200,13200,13200,13200,0
20240926,115200,102639390,13200,13200,13200,13200,1
20240926,115100,102626190,13160,13160,13160,13160,0
20240926,115000,102626190,13160,13160,13160,13160,0
20240926,114900,102626190,13160,13160,13160,13160,0
20240926,114800,102626190,13160,13160,13160,13160,0
20240926,114700,102626190,13160,13160,13160,13160,0
20240926,114600,102626190,13160,13160,13160,13160,0
20240926,114500,102626190,13160,13160,13160,13160,0
20240926,114400,102626190,13160,13160,13160,13160,0
20240926,114300,102626190,13160,13170,13170,13160,600
20240926,114200,94729370,13200,13200,13200,13200,0
20240926,114100,94729370,13200,13200,13200,13200,0
20240926,114000,94729370,13200,13200,13200,13200,0
20240926,113900,94729370,13200,13200,13200,13200,0
20240926,113800,94729370,13200,13200,13200,13200,0
20240926,113700,94729370,13200,13200,13200,13200,0
20240926,113600,94729370,13200,13200,13200,13200,0
20240926,113500,94729370,13200,13200,13200,13200,0
20240926,113400,94729370,13200,13200,13200,13200,0
20240926,113300,94729370,13200,13200,13200,13200,0
20240926,113200,94729370,13200,13200,13200,13200,0
20240926,113100,94729370,13200,13200,13200,13200,0
20240926,113000,94729370,13200,13200,13200,13200,0
20240926,112900,94729370,13200,13200,13200,13200,0
20240926,112800,94729370,13200,13200,13200,13200,0
20240926,112700,94729370,13200,13200,13200,13200,0
20240926,112600,94729370,13200,13200,13200,13200,0
20240926,112500,94729370,13200,13200,13200,13200,0
20240926,112400,94729370,13200,13200,13200,13200,0
20240926,112300,94729370,13200,13200,13200,13200,0
20240926,112200,94729370,13200,13200,13200,13200,0
20240926,112100,94729370,13200,13200,13200,13200,0
20240926,112000,94729370,13200,13200,13200,13200,0
20240926,111900,94729370,13200,13200,13200,13200,0
20240926,111800,94729370,13200,13200,13200,13200,0
20240926,111700,94729370,13200,13200,13200,13200,0
20240926,111600,94729370,13200,13200,13200,13200,0
20240926,111500,94729370,13200,13200,13200,13200,0
20240926,111400,94729370,13200,13200,13200,13200,6600
20240926,111300,7609370,13220,13220,13220,13220,0
20240926,111200,7609370,13220,13220,13220,13220,0
20240926,111100,7609370,13220,13220,13220,13220,0
20240926,111000,7609370,13220,13220,13220,13220,0
20240926,110900,7609370,13220,13220,13220,13220,0
20240926,110800,7609370,13220,13220,13220,13220,0
20240926,110700,7609370,13220,13220,13220,13220,0
20240926,110600,7609370,13220,13220,13220,13220,0
20240926,110500,7609370,13220,13220,13220,13220,0
20240926,110400,7609370,13220,13220,13220,13220,0
20240926,110300,7609370,13220,13220,13220,13220,0
20240926,110200,7609370,13220,13220,13220,13220,0
20240926,110100,7609370,13220,13220,13220,13220,0
20240926,110000,7609370,13220,13220,13220,13220,0
20240926,105900,7609370,13220,13220,13220,13220,0
20240926,105800,7609370,13220,13220,13220,13220,0
20240926,105700,7609370,13220,13220,13220,13220,0
20240926,105600,7609370,13220,13220,13220,13220,0
20240926,105500,7609370,13220,13220,13220,13220,0
20240926,105400,7609370,13220,13220,13220,13220,1
20240926,105300,7596150,13160,13160,13160,13160,0
20240926,105200,7596150,13160,13160,13160,13160,0
20240926,105100,7596150,13160,13160,13160,13160,0
20240926,105000,7596150,13160,13160,13160,13160,0
20240926,104900,7596150,13160,13160,13160,13160,0
20240926,104800,7596150,13160,13160,13160,13160,0
20240926,104700,7596150,13160,13160,13160,13160,0
20240926,104600,7596150,13160,13160,13160,13160,0
20240926,104500,7596150,13160,13160,13160,13160,0
20240926,104400,7596150,13160,13160,13160,13160,0
20240926,104300,7596150,13160,13160,13160,13160,0
20240926,104200,7596150,13160,13160,13160,13160,0
20240926,104100,7596150,13160,13160,13160,13160,0
20240926,104000,7596150,13160,13160,13160,13160,0
20240926,103900,7596150,13160,13160,13160,13160,0
20240926,103800,7596150,13160,13160,13160,13160,0
20240926,103700,7596150,13160,13170,13170,13160,90
20240926,103600,6411730,13170,13170,13170,13170,0
20240926,103500,6411730,13170,13170,13170,13170,48
20240926,103400,5779570,13250,13250,13250,13250,0
20240926,103300,5779570,13250,13250,13250,13250,0
20240926,103200,5779570,13250,13250,13250,13250,0
20240926,103100,5779570,13250,13250,13250,13250,0
20240926,103000,5779570,13250,13250,13250,13250,0
20240926,102900,5779570,13250,13250,13250,13250,0
20240926,102800,5779570,13250,13250,13250,13250,0
20240926,102700,5779570,13250,13250,13250,13250,0
20240926,102600,5779570,13250,13250,13250,13250,0
20240926,102500,5779570,13250,13250,13250,13250,0
20240926,102400,5779570,13250,13250,13250,13250,0
20240926,102300,5779570,13250,13250,13250,13250,0
20240926,102200,5779570,13250,13250,13250,13250,0
20240926,102100,5779570,13250,13250,13250,13250,0
20240926,102000,5779570,13250,13250,13250,13250,0
20240926,101900,5779570,13250,13250,13250,13250,0
20240926,101800,5779570,13250,13250,13250,13250,0
20240926,101700,5779570,13250,13180,13250,13150,333
20240926,101600,1384380,13250,13250,13250,13250,0
20240926,101500,1384380,13250,13250,13250,13250,0
20240926,101400,1384380,13250,13250,13250,13250,0
20240926,101300,1384380,13250,13250,13250,13250,0
20240926,101200,1384380,13250,13250,13250,13250,8
20240926,101100,1278380,13250,13250,13250,13250,0
20240926,101000,1278380,13250,13250,13250,13250,0
20240926,100900,1278380,13250,13250,13250,13250,0
20240926,100800,1278380,13250,13250,13250,13250,0
20240926,100700,1278380,13250,13250,13250,13250,0
20240926,100600,1278380,13250,13250,13250,13250,0
20240926,100500,1278380,13250,13250,13250,13250,0
20240926,100400,1278380,13250,13250,13250,13250,0
20240926,100300,1278380,13250,13250,13250,13250,0
20240926,100200,1278380,13250,13250,13250,13250,0
20240926,100100,1278380,13250,13250,13250,13250,0
20240926,100000,1278380,13250,13250,13250,13250,0
20240926,095900,1278380,13250,13250,13250,13250,0
20240926,095800,1278380,13250,13250,13250,13250,0
20240926,095700,1278380,13250,13250,13250,13250,0
20240926,095600,1278380,13250,13250,13250,13250,0
20240926,095500,1278380,13250,13250,13250,13250,0
20240926,095400,1278380,13250,13250,13250,13250,0
20240926,095300,1278380,13250,13250,13250,13250,0
20240926,095200,1278380,13250,13250,13250,13250,0
20240926,095100,1278380,13250,13250,13250,13250,0
20240926,095000,1278380,13250,13250,13250,13250,0
20240926,094900,1278380,13250,13250,13250,13250,1
20240926,094800,1265130,13250,13250,13250,13250,0
20240926,094700,1265130,13250,13250,13250,13250,0
20240926,094600,1265130,13250,13250,13250,13250,0
20240926,094500,1265130,13250,13250,13250,13250,0
20240926,094400,1265130,13250,13250,13250,13250,0
20240926,094300,1265130,13250,13250,13250,13250,0
20240926,094200,1265130,13250,13250,13250,13250,0
20240926,094100,1265130,13250,13250,13250,13250,0
20240926,094000,1265130,13250,13250,13250,13250,0
20240926,093900,1265130,13250,13250,13250,13250,0
20240926,093800,1265130,13250,13250,13250,13250,0
20240926,093700,1265130,13250,13250,13250,13250,0
20240926,093600,1265130,13250,13250,13250,13250,0
20240926,093500,1265130,13250,13250,13250,13250,0
20240926,093400,1265130,13250,13250,13250,13250,0
20240926,093300,1265130,13250,13250,13250,13250,0
20240926,093200,1265130,13250,13250,13250,13250,0
20240926,093100,1265130,13250,13250,13250,13250,0
20240926,093000,1265130,13250,13250,13250,13250,0
20240926,092900,1265130,13250,13250,13250,13250,6
20240926,092800,1185630,13250,13250,13250,13250,5
20240926,092700,1119380,13340,13340,13340,13340,0
20240926,092600,1119380,13340,13340,13340,13340,0
20240926,092500,1119380,13340,13340,13340,13340,0
20240926,092400,1119380,13340,13340,13340,13340,0
20240926,092300,1119380,13340,13340,13340,13340,0
20240926,092200,1119380,13340,13340,13340,13340,0
20240926,092100,1119380,13340,13340,13340,13340,0
20240926,092000,1119380,13340,13340,13340,13340,1
20240926,091900,1106040,13340,13340,13340,13340,0
20240926,091800,1106040,13340,13340,13340,13340,0
20240926,091700,1106040,13340,13340,13340,13340,0
20240926,091600,1106040,13340,13340,13340,13340,0
20240926,091500,1106040,13340,13340,13340,13340,0
20240926,091400,1106040,13340,13340,13340,13340,0
20240926,091300,1106040,13340,13340,13340,13340,0
20240926,091200,1106040,13340,13340,13340,13340,0
20240926,091100,1106040,13340,13340,13340,13340,0
20240926,091000,1106040,13340,13340,13340,13340,0
20240926,090900,1106040,13340,13340,13340,13340,0
20240926,090800,1106040,13340,13340,13340,13340,0
20240926,090700,1106040,13340,13340,13340,13340,1
20240926,090600,1092700,13330,13150,13330,13150,81
20240926,090500,13330,13330,13330,13330,13330,0
20240926,090400,13330,13330,13330,13330,13330,0
20240926,090300,13330,13330,13330,13330,13330,0
20240926,090200,13330,13330,13330,13330,13330,0
20240926,090100,13330,13330,13330,13330,13330,1
20240926,090000,0,13250,13250,13250,13250,0