stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,203400,79085790,3010,3010,3010,3010,1414
20240924,203300,79085790,3010,3010,3010,3010,0
20240924,203200,79085790,3010,3010,3010,3010,0
20240924,203100,79085790,3010,3010,3010,3010,0
20240924,203000,79085790,3010,3010,3010,3010,0
20240924,202900,79085790,3010,3010,3010,3010,0
20240924,202800,79085790,3010,3010,3010,3010,0
20240924,202700,79085790,3010,3010,3010,3010,0
20240924,202600,79085790,3010,3010,3010,3010,0
20240924,202500,79085790,3010,3010,3010,3010,0
20240924,202400,79085790,3010,3010,3010,3010,0
20240924,202300,79085790,3010,3010,3010,3010,0
20240924,202200,79085790,3010,3010,3010,3010,0
20240924,202100,79085790,3010,3010,3010,3010,0
20240924,202000,79085790,3010,3010,3010,3010,0
20240924,201900,79085790,3010,3010,3010,3010,0
20240924,201800,79085790,3010,3010,3010,3010,0
20240924,201700,79085790,3010,3010,3010,3010,0
20240924,201600,79085790,3010,3010,3010,3010,0
20240924,201500,79085790,3010,3010,3010,3010,0
20240924,201400,79085790,3010,3010,3010,3010,0
20240924,201300,79085790,3010,3010,3010,3010,0
20240924,201200,79085790,3010,3010,3010,3010,0
20240924,201100,79085790,3010,3010,3010,3010,0
20240924,201000,79085790,3010,3010,3010,3010,0
20240924,200900,79085790,3010,3010,3010,3010,0
20240924,200800,79085790,3010,3010,3010,3010,0
20240924,200700,79085790,3010,3010,3010,3010,0
20240924,200600,79085790,3010,3010,3010,3010,0
20240924,200500,79085790,3010,3010,3010,3010,0
20240924,200400,79085790,3010,3010,3010,3010,1414
20240924,200300,79085790,3010,3010,3010,3010,0
20240924,200200,79085790,3010,3010,3010,3010,0
20240924,200100,79085790,3010,3010,3010,3010,0
20240924,200000,79085790,3010,3010,3010,3010,0
20240924,195900,79085790,3010,3010,3010,3010,0
20240924,195800,79085790,3010,3010,3010,3010,0
20240924,195700,79085790,3010,3010,3010,3010,0
20240924,195600,79085790,3010,3010,3010,3010,0
20240924,195500,79085790,3010,3010,3010,3010,0
20240924,195400,79085790,3010,3010,3010,3010,0
20240924,195300,79085790,3010,3010,3010,3010,0
20240924,195200,79085790,3010,3010,3010,3010,0
20240924,195100,79085790,3010,3010,3010,3010,0
20240924,195000,79085790,3010,3010,3010,3010,0
20240924,194900,79085790,3010,3010,3010,3010,0
20240924,194800,79085790,3010,3010,3010,3010,0
20240924,194700,79085790,3010,3010,3010,3010,0
20240924,194600,79085790,3010,3010,3010,3010,0
20240924,194500,79085790,3010,3010,3010,3010,0
20240924,194400,79085790,3010,3010,3010,3010,0
20240924,194300,79085790,3010,3010,3010,3010,0
20240924,194200,79085790,3010,3010,3010,3010,0
20240924,194100,79085790,3010,3010,3010,3010,0
20240924,194000,79085790,3010,3010,3010,3010,0
20240924,193900,79085790,3010,3010,3010,3010,0
20240924,193800,79085790,3010,3010,3010,3010,0
20240924,193700,79085790,3010,3010,3010,3010,0
20240924,193600,79085790,3010,3010,3010,3010,0
20240924,193500,79085790,3010,3010,3010,3010,0
20240924,193400,79085790,3010,3010,3010,3010,1414
20240924,193300,79085790,3010,3010,3010,3010,0
20240924,193200,79085790,3010,3010,3010,3010,0
20240924,193100,79085790,3010,3010,3010,3010,0
20240924,193000,79085790,3010,3010,3010,3010,0
20240924,192900,79085790,3010,3010,3010,3010,0
20240924,192800,79085790,3010,3010,3010,3010,0
20240924,192700,79085790,3010,3010,3010,3010,0
20240924,192600,79085790,3010,3010,3010,3010,0
20240924,192500,79085790,3010,3010,3010,3010,0
20240924,192400,79085790,3010,3010,3010,3010,0
20240924,192300,79085790,3010,3010,3010,3010,0
20240924,192200,79085790,3010,3010,3010,3010,0
20240924,192100,79085790,3010,3010,3010,3010,0
20240924,192000,79085790,3010,3010,3010,3010,0
20240924,191900,79085790,3010,3010,3010,3010,0
20240924,191800,79085790,3010,3010,3010,3010,0
20240924,191700,79085790,3010,3010,3010,3010,0
20240924,191600,79085790,3010,3010,3010,3010,0
20240924,191500,79085790,3010,3010,3010,3010,0
20240924,191400,79085790,3010,3010,3010,3010,0
20240924,191300,79085790,3010,3010,3010,3010,0
20240924,191200,79085790,3010,3010,3010,3010,0
20240924,191100,79085790,3010,3010,3010,3010,0
20240924,191000,79085790,3010,3010,3010,3010,0
20240924,190900,79085790,3010,3010,3010,3010,0
20240924,190800,79085790,3010,3010,3010,3010,0
20240924,190700,79085790,3010,3010,3010,3010,0
20240924,190600,79085790,3010,3010,3010,3010,0
20240924,190500,79085790,3010,3010,3010,3010,0
20240924,190400,79085790,3010,3010,3010,3010,1414
20240924,190300,79085790,3010,3010,3010,3010,0
20240924,190200,79085790,3010,3010,3010,3010,0
20240924,190100,79085790,3010,3010,3010,3010,0
20240924,190000,79085790,3010,3010,3010,3010,0
20240924,185900,79085790,3010,3010,3010,3010,0
20240924,185800,79085790,3010,3010,3010,3010,0
20240924,185700,79085790,3010,3010,3010,3010,0
20240924,185600,79085790,3010,3010,3010,3010,0
20240924,185500,79085790,3010,3010,3010,3010,0
20240924,185400,79085790,3010,3010,3010,3010,0
20240924,185300,79085790,3010,3010,3010,3010,0
20240924,185200,79085790,3010,3010,3010,3010,0
20240924,185100,79085790,3010,3010,3010,3010,0
20240924,185000,79085790,3010,3010,3010,3010,0
20240924,184900,79085790,3010,3010,3010,3010,0
20240924,184800,79085790,3010,3010,3010,3010,0
20240924,184700,79085790,3010,3010,3010,3010,0
20240924,184600,79085790,3010,3010,3010,3010,0
20240924,184500,79085790,3010,3010,3010,3010,0
20240924,184400,79085790,3010,3010,3010,3010,0
20240924,184300,79085790,3010,3010,3010,3010,0
20240924,184200,79085790,3010,3010,3010,3010,0
20240924,184100,79085790,3010,3010,3010,3010,0
20240924,184000,79085790,3010,3010,3010,3010,0
20240924,183900,79085790,3010,3010,3010,3010,0
20240924,183800,79085790,3010,3010,3010,3010,0
20240924,183700,79085790,3010,3010,3010,3010,0
20240924,183600,79085790,3010,3010,3010,3010,0
20240924,183500,79085790,3010,3010,3010,3010,0
20240924,183400,79085790,3010,3010,3010,3010,1414
20240924,183300,79085790,3010,3010,3010,3010,0
20240924,183200,79085790,3010,3010,3010,3010,0
20240924,183100,79085790,3010,3010,3010,3010,0
20240924,183000,79085790,3010,3010,3010,3010,0
20240924,182900,79085790,3010,3010,3010,3010,0
20240924,182800,79085790,3010,3010,3010,3010,0
20240924,182700,79085790,3010,3010,3010,3010,0
20240924,182600,79085790,3010,3010,3010,3010,0
20240924,182500,79085790,3010,3010,3010,3010,0
20240924,182400,79085790,3010,3010,3010,3010,0
20240924,182300,79085790,3010,3010,3010,3010,0
20240924,182200,79085790,3010,3010,3010,3010,0
20240924,182100,79085790,3010,3010,3010,3010,0
20240924,182000,79085790,3010,3010,3010,3010,0
20240924,181900,79085790,3010,3010,3010,3010,0
20240924,181800,79085790,3010,3010,3010,3010,0
20240924,181700,79085790,3010,3010,3010,3010,0
20240924,181600,79085790,3010,3010,3010,3010,0
20240924,181500,79085790,3010,3010,3010,3010,0
20240924,181400,79085790,3010,3010,3010,3010,0
20240924,181300,79085790,3010,3010,3010,3010,0
20240924,181200,79085790,3010,3010,3010,3010,0
20240924,181100,79085790,3010,3010,3010,3010,0
20240924,181000,79085790,3010,3010,3010,3010,0
20240924,180900,79085790,3010,3010,3010,3010,0
20240924,180800,79085790,3010,3010,3010,3010,0
20240924,180700,79085790,3010,3010,3010,3010,0
20240924,180600,79085790,3010,3010,3010,3010,0
20240924,180500,79085790,3010,3010,3010,3010,0
20240924,180400,79085790,3010,3010,3010,3010,1414
20240924,180300,79085790,3010,3010,3010,3010,0
20240924,180200,79085790,3010,3010,3010,3010,0
20240924,180100,79085790,3010,3010,3010,3010,0
20240924,180000,79085790,3010,3010,3010,3010,0
20240924,175900,79085790,3010,3010,3010,3010,0
20240924,175800,79085790,3010,3010,3010,3010,0
20240924,175700,79085790,3010,3010,3010,3010,0
20240924,175600,79085790,3010,3010,3010,3010,0
20240924,175500,79085790,3010,3010,3010,3010,0
20240924,175400,79085790,3010,3010,3010,3010,0
20240924,175300,79085790,3010,3010,3010,3010,0
20240924,175200,79085790,3010,3010,3010,3010,0
20240924,175100,79085790,3010,3010,3010,3010,0
20240924,175000,79085790,3010,3010,3010,3010,0
20240924,174900,79085790,3010,3010,3010,3010,0
20240924,174800,79085790,3010,3010,3010,3010,0
20240924,174700,79085790,3010,3010,3010,3010,0
20240924,174600,79085790,3010,3010,3010,3010,0
20240924,174500,79085790,3010,3010,3010,3010,0
20240924,174400,79085790,3010,3010,3010,3010,0
20240924,174300,79085790,3010,3010,3010,3010,0
20240924,174200,79085790,3010,3010,3010,3010,0
20240924,174100,79085790,3010,3010,3010,3010,0
20240924,174000,79085790,3010,3010,3010,3010,0
20240924,173900,79085790,3010,3010,3010,3010,0
20240924,173800,79085790,3010,3010,3010,3010,0
20240924,173700,79085790,3010,3010,3010,3010,0
20240924,173600,79085790,3010,3010,3010,3010,0
20240924,173500,79085790,3010,3010,3010,3010,0
20240924,173400,79085790,3010,3010,3010,3010,1414
20240924,173300,79085790,3010,3010,3010,3010,0
20240924,173200,79085790,3010,3010,3010,3010,0
20240924,173100,79085790,3010,3010,3010,3010,0
20240924,173000,79085790,3010,3010,3010,3010,0
20240924,172900,79085790,3010,3010,3010,3010,0
20240924,172800,79085790,3010,3010,3010,3010,0
20240924,172700,79085790,3010,3010,3010,3010,0
20240924,172600,79085790,3010,3010,3010,3010,0
20240924,172500,79085790,3010,3010,3010,3010,0
20240924,172400,79085790,3010,3010,3010,3010,0
20240924,172300,79085790,3010,3010,3010,3010,0
20240924,172200,79085790,3010,3010,3010,3010,0
20240924,172100,79085790,3010,3010,3010,3010,0
20240924,172000,79085790,3010,3010,3010,3010,0
20240924,171900,79085790,3010,3010,3010,3010,0
20240924,171800,79085790,3010,3010,3010,3010,0
20240924,171700,79085790,3010,3010,3010,3010,0
20240924,171600,79085790,3010,3010,3010,3010,0
20240924,171500,79085790,3010,3010,3010,3010,0
20240924,171400,79085790,3010,3010,3010,3010,0
20240924,171300,79085790,3010,3010,3010,3010,0
20240924,171200,79085790,3010,3010,3010,3010,0
20240924,171100,79085790,3010,3010,3010,3010,0
20240924,171000,79085790,3010,3010,3010,3010,0
20240924,170900,79085790,3010,3010,3010,3010,0
20240924,170800,79085790,3010,3010,3010,3010,0
20240924,170700,79085790,3010,3010,3010,3010,0
20240924,170600,79085790,3010,3010,3010,3010,0
20240924,170500,79085790,3010,3010,3010,3010,0
20240924,170400,79085790,3010,3010,3010,3010,1414
20240924,170300,79085790,3010,3010,3010,3010,0
20240924,170200,79085790,3010,3010,3010,3010,0
20240924,170100,79085790,3010,3010,3010,3010,0
20240924,170000,79085790,3010,3010,3010,3010,0
20240924,165900,79085790,3010,3010,3010,3010,0
20240924,165800,79085790,3010,3010,3010,3010,0
20240924,165700,79085790,3010,3010,3010,3010,0
20240924,165600,79085790,3010,3010,3010,3010,0
20240924,165500,79085790,3010,3010,3010,3010,0
20240924,165400,79085790,3010,3010,3010,3010,0
20240924,165300,79085790,3010,3010,3010,3010,0
20240924,165200,79085790,3010,3010,3010,3010,0
20240924,165100,79085790,3010,3010,3010,3010,0
20240924,165000,79085790,3010,3010,3010,3010,0
20240924,164900,79085790,3010,3010,3010,3010,0
20240924,164800,79085790,3010,3010,3010,3010,0
20240924,164700,79085790,3010,3010,3010,3010,0
20240924,164600,79085790,3010,3010,3010,3010,0
20240924,164500,79085790,3010,3010,3010,3010,0
20240924,164400,79085790,3010,3010,3010,3010,0
20240924,164300,79085790,3010,3010,3010,3010,0
20240924,164200,79085790,3010,3010,3010,3010,0
20240924,164100,79085790,3010,3010,3010,3010,0
20240924,164000,79085790,3010,3010,3010,3010,0
20240924,163900,79085790,3010,3010,3010,3010,0
20240924,163800,79085790,3010,3010,3010,3010,0
20240924,163700,79085790,3010,3010,3010,3010,0
20240924,163600,79085790,3010,3010,3010,3010,0
20240924,163500,79085790,3010,3010,3010,3010,0
20240924,163400,79085790,3010,3010,3010,3010,1414
20240924,163300,79085790,3010,3010,3010,3010,0
20240924,163200,79085790,3010,3010,3010,3010,0
20240924,163100,79085790,3010,3010,3010,3010,0
20240924,163000,79085790,3010,3010,3010,3010,0
20240924,162900,79085790,3010,3010,3010,3010,0
20240924,162800,79085790,3010,3010,3010,3010,0
20240924,162700,79085790,3010,3010,3010,3010,0
20240924,162600,79085790,3010,3010,3010,3010,0
20240924,162500,79085790,3010,3010,3010,3010,0
20240924,162400,79085790,3010,3010,3010,3010,0
20240924,162300,79085790,3010,3010,3010,3010,0
20240924,162200,79085790,3010,3010,3010,3010,0
20240924,162100,79085790,3010,3010,3010,3010,0
20240924,162000,79085790,3010,3010,3010,3010,0
20240924,161900,79085790,3010,3010,3010,3010,0
20240924,161800,79085790,3010,3010,3010,3010,0
20240924,161700,79085790,3010,3010,3010,3010,0
20240924,161600,79085790,3010,3010,3010,3010,0
20240924,161500,79085790,3010,3010,3010,3010,0
20240924,161400,79085790,3010,3010,3010,3010,0
20240924,161300,79085790,3010,3010,3010,3010,0
20240924,161200,79085790,3010,3010,3010,3010,0
20240924,161100,79085790,3010,3010,3010,3010,0
20240924,161000,79085790,3010,3010,3010,3010,0
20240924,160900,79085790,3010,3010,3010,3010,0
20240924,160800,79085790,3010,3010,3010,3010,0
20240924,160700,79085790,3010,3010,3010,3010,0
20240924,160600,79085790,3010,3010,3010,3010,0
20240924,160500,79085790,3010,3010,3010,3010,0
20240924,160400,79085790,3010,3010,3010,3010,1414
20240924,160300,79085790,3010,3010,3010,3010,0
20240924,160200,79085790,3010,3010,3010,3010,0
20240924,160100,79085790,3010,3010,3010,3010,0
20240924,160000,79085790,3010,3010,3010,3010,0
20240924,155900,79085790,3010,3010,3010,3010,0
20240924,155800,79085790,3010,3010,3010,3010,0
20240924,155700,79085790,3010,3010,3010,3010,0
20240924,155600,79085790,3010,3010,3010,3010,0
20240924,155500,79085790,3010,3010,3010,3010,0
20240924,155400,79085790,3010,3010,3010,3010,0
20240924,155300,79085790,3010,3010,3010,3010,0
20240924,155200,79085790,3010,3010,3010,3010,0
20240924,155100,79085790,3010,3010,3010,3010,0
20240924,155000,79085790,3010,3010,3010,3010,0
20240924,154900,79085790,3010,3010,3010,3010,0
20240924,154800,79085790,3010,3010,3010,3010,0
20240924,154700,79085790,3010,3010,3010,3010,0
20240924,154600,79085790,3010,3010,3010,3010,0
20240924,154500,79085790,3010,3010,3010,3010,0
20240924,154400,79085790,3010,3010,3010,3010,0
20240924,154300,79085790,3010,3010,3010,3010,0
20240924,154200,79085790,3010,3010,3010,3010,0
20240924,154100,79085790,3010,3010,3010,3010,0
20240924,154000,79085790,3010,3010,3010,3010,0
20240924,153900,79085790,3010,3010,3010,3010,0
20240924,153800,79085790,3010,3010,3010,3010,0
20240924,153700,79085790,3010,3010,3010,3010,0
20240924,153600,79085790,3010,3010,3010,3010,0
20240924,153500,79085790,3010,3010,3010,3010,0
20240924,153400,79085790,3010,3010,3010,3010,1414
20240924,153300,79085790,3010,3010,3010,3010,0
20240924,153200,79085790,3010,3010,3010,3010,0
20240924,153100,79085790,3010,3010,3010,3010,0
20240924,153000,79085790,3010,3010,3010,3010,1414
20240924,152900,74829650,3010,3010,3010,3010,0
20240924,152800,74829650,3010,3010,3010,3010,0
20240924,152700,74829650,3010,3010,3010,3010,0
20240924,152600,74829650,3010,3010,3010,3010,0
20240924,152500,74829650,3010,3010,3010,3010,0
20240924,152400,74829650,3010,3010,3010,3010,0
20240924,152300,74829650,3010,3010,3010,3010,0
20240924,152200,74829650,3010,3010,3010,3010,0
20240924,152100,74829650,3010,3010,3010,3010,0
20240924,152000,74829650,3010,3010,3010,3010,0
20240924,151900,74829650,3010,3010,3010,3010,126
20240924,151800,74450390,3030,3030,3030,3030,0
20240924,151700,74450390,3030,3030,3030,3030,1
20240924,151600,74447360,3015,3015,3015,3015,0
20240924,151500,74447360,3015,3025,3025,3015,471
20240924,151400,73027075,3030,3030,3030,3030,1
20240924,151300,73024045,3035,3035,3035,3035,0
20240924,151200,73024045,3035,3035,3035,3035,0
20240924,151100,73024045,3035,3035,3035,3035,0
20240924,151000,73024045,3035,3035,3035,3035,0
20240924,150900,73024045,3035,3035,3035,3035,0
20240924,150800,73024045,3035,3035,3035,3035,0
20240924,150700,73024045,3035,3035,3035,3035,0
20240924,150600,73024045,3035,3035,3035,3035,0
20240924,150500,73024045,3035,3035,3035,3035,0
20240924,150400,73024045,3035,3035,3035,3035,0
20240924,150300,73024045,3035,3035,3035,3035,0
20240924,150200,73024045,3035,3035,3035,3035,0
20240924,150100,73024045,3035,3035,3035,3035,0
20240924,150000,73024045,3035,3035,3035,3035,0
20240924,145900,73024045,3035,3035,3035,3035,0
20240924,145800,73024045,3035,3035,3035,3035,0
20240924,145700,73024045,3035,3035,3035,3035,1
20240924,145600,73021010,3015,3020,3020,3015,272
20240924,145500,72200825,3040,3040,3040,3040,0
20240924,145400,72200825,3040,3040,3040,3040,200
20240924,145300,71592825,3040,3040,3040,3040,0
20240924,145200,71592825,3040,3040,3040,3040,0
20240924,145100,71592825,3040,3040,3040,3040,0
20240924,145000,71592825,3040,3040,3040,3040,0
20240924,144900,71592825,3040,3040,3040,3040,0
20240924,144800,71592825,3040,3040,3040,3040,0
20240924,144700,71592825,3040,3040,3040,3040,0
20240924,144600,71592825,3040,3040,3040,3040,0
20240924,144500,71592825,3040,3040,3040,3040,0
20240924,144400,71592825,3040,3040,3040,3040,0
20240924,144300,71592825,3040,3015,3040,3015,11
20240924,144200,71559635,3040,3040,3040,3040,0
20240924,144100,71559635,3040,3040,3040,3040,0
20240924,144000,71559635,3040,3040,3040,3040,0
20240924,143900,71559635,3040,3040,3040,3040,0
20240924,143800,71559635,3040,3040,3040,3040,0
20240924,143700,71559635,3040,3040,3040,3040,102
20240924,143600,71249555,3040,3040,3040,3040,0
20240924,143500,71249555,3040,3040,3040,3040,0
20240924,143400,71249555,3040,3040,3040,3040,0
20240924,143300,71249555,3040,3040,3040,3040,0
20240924,143200,71249555,3040,3040,3040,3040,0
20240924,143100,71249555,3040,3040,3040,3040,0
20240924,143000,71249555,3040,3040,3040,3040,0
20240924,142900,71249555,3040,3040,3040,3040,0
20240924,142800,71249555,3040,3040,3040,3040,0
20240924,142700,71249555,3040,3040,3040,3040,1
20240924,142600,71246515,3030,3030,3030,3030,0
20240924,142500,71246515,3030,3030,3030,3030,183
20240924,142400,70692025,3040,3040,3040,3040,0
20240924,142300,70692025,3040,3040,3040,3040,0
20240924,142200,70692025,3040,3040,3040,3040,0
20240924,142100,70692025,3040,3040,3040,3040,0
20240924,142000,70692025,3040,3040,3040,3040,0
20240924,141900,70692025,3040,3040,3040,3040,0
20240924,141800,70692025,3040,3040,3040,3040,0
20240924,141700,70692025,3040,3040,3040,3040,0
20240924,141600,70692025,3040,3040,3040,3040,0
20240924,141500,70692025,3040,3040,3040,3040,0
20240924,141400,70692025,3040,3040,3040,3040,0
20240924,141300,70692025,3040,3040,3040,3040,0
20240924,141200,70692025,3040,3040,3040,3040,33
20240924,141100,70591705,3040,3040,3040,3040,1
20240924,141000,70588665,3030,3030,3030,3030,10
20240924,140900,70558365,3035,3035,3035,3035,100
20240924,140800,70254865,3030,3030,3030,3030,10
20240924,140700,70224565,3035,3035,3035,3035,4
20240924,140600,70212425,3015,3015,3015,3015,0
20240924,140500,70212425,3015,3015,3015,3015,0
20240924,140400,70212425,3015,3015,3015,3015,0
20240924,140300,70212425,3015,3015,3015,3015,2
20240924,140200,70206395,3015,3015,3015,3015,0
20240924,140100,70206395,3015,3015,3015,3015,0
20240924,140000,70206395,3015,3015,3015,3015,1
20240924,135900,70203380,3015,3015,3015,3015,0
20240924,135800,70203380,3015,3015,3015,3015,0
20240924,135700,70203380,3015,3015,3015,3015,0
20240924,135600,70203380,3015,3015,3015,3015,0
20240924,135500,70203380,3015,3015,3015,3015,0
20240924,135400,70203380,3015,3015,3015,3015,0
20240924,135300,70203380,3015,3015,3015,3015,0
20240924,135200,70203380,3015,3015,3015,3015,0
20240924,135100,70203380,3015,3015,3015,3015,0
20240924,135000,70203380,3015,3015,3015,3015,0
20240924,134900,70203380,3015,3015,3015,3015,3415
20240924,134800,59907155,3015,3015,3015,3015,0
20240924,134700,59907155,3015,3015,3015,3015,0
20240924,134600,59907155,3015,3015,3015,3015,0
20240924,134500,59907155,3015,3015,3015,3015,509
20240924,134400,58372520,3015,3015,3015,3015,0
20240924,134300,58372520,3015,3015,3015,3015,0
20240924,134200,58372520,3015,3015,3015,3015,0
20240924,134100,58372520,3015,3015,3015,3015,0
20240924,134000,58372520,3015,3015,3015,3015,0
20240924,133900,58372520,3015,3015,3015,3015,0
20240924,133800,58372520,3015,3015,3015,3015,0
20240924,133700,58372520,3015,3015,3015,3015,0
20240924,133600,58372520,3015,3015,3015,3015,0
20240924,133500,58372520,3015,3015,3015,3015,17
20240924,133400,58321265,3040,3040,3040,3040,5
20240924,133300,58306065,3040,3040,3040,3040,0
20240924,133200,58306065,3040,3040,3040,3040,0
20240924,133100,58306065,3040,3040,3040,3040,0
20240924,133000,58306065,3040,3040,3040,3040,0
20240924,132900,58306065,3040,3040,3040,3040,0
20240924,132800,58306065,3040,3040,3040,3040,0
20240924,132700,58306065,3040,3040,3040,3040,0
20240924,132600,58306065,3040,3040,3040,3040,0
20240924,132500,58306065,3040,3040,3040,3040,0
20240924,132400,58306065,3040,3040,3040,3040,0
20240924,132300,58306065,3040,3040,3040,3040,0
20240924,132200,58306065,3040,3040,3040,3040,0
20240924,132100,58306065,3040,3030,3040,3030,17
20240924,132000,58254545,3030,3030,3030,3030,0
20240924,131900,58254545,3030,3030,3030,3030,0
20240924,131800,58254545,3030,3030,3030,3030,0
20240924,131700,58254545,3030,3030,3030,3030,1
20240924,131600,58251515,3030,3030,3030,3030,79
20240924,131500,58012145,3030,3030,3030,3030,0
20240924,131400,58012145,3030,3030,3030,3030,0
20240924,131300,58012145,3030,3030,3030,3030,0
20240924,131200,58012145,3030,3030,3030,3030,0
20240924,131100,58012145,3030,3030,3030,3030,0
20240924,131000,58012145,3030,3030,3030,3030,0
20240924,130900,58012145,3030,3030,3030,3030,0
20240924,130800,58012145,3030,3030,3030,3030,0
20240924,130700,58012145,3030,3030,3030,3030,0
20240924,130600,58012145,3030,3030,3030,3030,0
20240924,130500,58012145,3030,3030,3030,3030,0
20240924,130400,58012145,3030,3030,3030,3030,0
20240924,130300,58012145,3030,3030,3030,3030,0
20240924,130200,58012145,3030,3030,3030,3030,0
20240924,130100,58012145,3030,3030,3030,3030,104
20240924,130000,57697025,3010,3010,3010,3010,0
20240924,125900,57697025,3010,3010,3010,3010,0
20240924,125800,57697025,3010,3010,3010,3010,0
20240924,125700,57697025,3010,3010,3010,3010,1000
20240924,125600,54687025,3010,3010,3010,3010,0
20240924,125500,54687025,3010,3020,3020,3010,1589
20240924,125400,49903170,3030,3030,3030,3030,0
20240924,125300,49903170,3030,3030,3030,3030,0
20240924,125200,49903170,3030,3030,3030,3030,0
20240924,125100,49903170,3030,3030,3030,3030,0
20240924,125000,49903170,3030,3030,3030,3030,0
20240924,124900,49903170,3030,3030,3030,3030,0
20240924,124800,49903170,3030,3030,3030,3030,0
20240924,124700,49903170,3030,3030,3030,3030,0
20240924,124600,49903170,3030,3030,3030,3030,0
20240924,124500,49903170,3030,3030,3030,3030,0
20240924,124400,49903170,3030,3030,3030,3030,0
20240924,124300,49903170,3030,3030,3030,3030,0
20240924,124200,49903170,3030,3030,3030,3030,0
20240924,124100,49903170,3030,3030,3030,3030,0
20240924,124000,49903170,3030,3030,3030,3030,0
20240924,123900,49903170,3030,3030,3030,3030,256
20240924,123800,49127490,3030,3030,3030,3030,0
20240924,123700,49127490,3030,3030,3030,3030,0
20240924,123600,49127490,3030,3030,3030,3030,200
20240924,123500,48521490,3030,3030,3030,3030,0
20240924,123400,48521490,3030,3030,3030,3030,868
20240924,123300,45891450,3040,3040,3040,3040,0
20240924,123200,45891450,3040,3040,3040,3040,33
20240924,123100,45791130,3045,3045,3045,3045,0
20240924,123000,45791130,3045,3045,3045,3045,0
20240924,122900,45791130,3045,3045,3045,3045,0
20240924,122800,45791130,3045,3045,3045,3045,0
20240924,122700,45791130,3045,3045,3045,3045,0
20240924,122600,45791130,3045,3045,3045,3045,0
20240924,122500,45791130,3045,3045,3045,3045,0
20240924,122400,45791130,3045,3045,3045,3045,0
20240924,122300,45791130,3045,3045,3045,3045,0
20240924,122200,45791130,3045,3045,3045,3045,0
20240924,122100,45791130,3045,3045,3045,3045,0
20240924,122000,45791130,3045,3045,3045,3045,0
20240924,121900,45791130,3045,3045,3045,3045,0
20240924,121800,45791130,3045,3045,3045,3045,0
20240924,121700,45791130,3045,3045,3045,3045,0
20240924,121600,45791130,3045,3045,3045,3045,0
20240924,121500,45791130,3045,3045,3045,3045,0
20240924,121400,45791130,3045,3045,3045,3045,0
20240924,121300,45791130,3045,3045,3045,3045,0
20240924,121200,45791130,3045,3045,3045,3045,0
20240924,121100,45791130,3045,3045,3045,3045,0
20240924,121000,45791130,3045,3045,3045,3045,0
20240924,120900,45791130,3045,3045,3045,3045,0
20240924,120800,45791130,3045,3045,3045,3045,0
20240924,120700,45791130,3045,3045,3045,3045,0
20240924,120600,45791130,3045,3045,3045,3045,0
20240924,120500,45791130,3045,3045,3045,3045,0
20240924,120400,45791130,3045,3045,3045,3045,2
20240924,120300,45785040,3045,3035,3045,3020,100
20240924,120200,45480930,3015,3015,3015,3015,0
20240924,120100,45480930,3015,3015,3015,3015,3
20240924,120000,45471885,3040,3040,3040,3040,0
20240924,115900,45471885,3040,3040,3040,3040,0
20240924,115800,45471885,3040,3040,3040,3040,33
20240924,115700,45371565,3035,3035,3035,3035,0
20240924,115600,45371565,3035,3035,3035,3035,0
20240924,115500,45371565,3035,3035,3035,3035,0
20240924,115400,45371565,3035,3035,3035,3035,0
20240924,115300,45371565,3035,3035,3035,3035,0
20240924,115200,45371565,3035,3035,3035,3035,0
20240924,115100,45371565,3035,3035,3035,3035,0
20240924,115000,45371565,3035,3035,3035,3035,0
20240924,114900,45371565,3035,3035,3035,3035,0
20240924,114800,45371565,3035,3035,3035,3035,0
20240924,114700,45371565,3035,3035,3035,3035,0
20240924,114600,45371565,3035,3035,3035,3035,0
20240924,114500,45371565,3035,3035,3035,3035,0
20240924,114400,45371565,3035,3035,3035,3035,0
20240924,114300,45371565,3035,3030,3035,3030,3
20240924,114200,45362470,3030,3030,3030,3030,0
20240924,114100,45362470,3030,3030,3030,3030,0
20240924,114000,45362470,3030,3030,3030,3030,0
20240924,113900,45362470,3030,3030,3030,3030,0
20240924,113800,45362470,3030,3030,3030,3030,0
20240924,113700,45362470,3030,3030,3030,3030,0
20240924,113600,45362470,3030,3030,3030,3030,0
20240924,113500,45362470,3030,3030,3030,3030,0
20240924,113400,45362470,3030,3030,3030,3030,0
20240924,113300,45362470,3030,3030,3030,3030,0
20240924,113200,45362470,3030,3030,3030,3030,0
20240924,113100,45362470,3030,3030,3030,3030,0
20240924,113000,45362470,3030,3030,3030,3030,0
20240924,112900,45362470,3030,3030,3030,3030,0
20240924,112800,45362470,3030,3030,3030,3030,0
20240924,112700,45362470,3030,3030,3030,3030,0
20240924,112600,45362470,3030,3030,3030,3030,0
20240924,112500,45362470,3030,3030,3030,3030,0
20240924,112400,45362470,3030,3030,3030,3030,0
20240924,112300,45362470,3030,3030,3030,3030,0
20240924,112200,45362470,3030,3030,3030,3030,0
20240924,112100,45362470,3030,3030,3030,3030,0
20240924,112000,45362470,3030,3030,3030,3030,0
20240924,111900,45362470,3030,3030,3030,3030,0
20240924,111800,45362470,3030,3030,3030,3030,2100
20240924,111700,38999470,3020,3020,3020,3020,211
20240924,111600,38362250,3000,3005,3005,3000,2400
20240924,111500,31158625,3005,3005,3005,3005,0
20240924,111400,31158625,3005,3005,3005,3005,500
20240924,111300,29656125,3005,3005,3005,3005,0
20240924,111200,29656125,3005,3005,3005,3005,600
20240924,111100,27853125,3005,3005,3005,3005,1107
20240924,111000,24526590,3010,3020,3020,3010,4001
20240924,110900,12481840,3015,3015,3015,3015,0
20240924,110800,12481840,3015,3015,3015,3015,0
20240924,110700,12481840,3015,3015,3015,3015,0
20240924,110600,12481840,3015,3015,3015,3015,0
20240924,110500,12481840,3015,3015,3015,3015,0
20240924,110400,12481840,3015,3015,3015,3015,0
20240924,110300,12481840,3015,3015,3015,3015,0
20240924,110200,12481840,3015,3015,3015,3015,0
20240924,110100,12481840,3015,3015,3015,3015,0
20240924,110000,12481840,3015,3015,3015,3015,0
20240924,105900,12481840,3015,3015,3015,3015,0
20240924,105800,12481840,3015,3015,3015,3015,0
20240924,105700,12481840,3015,3015,3015,3015,0
20240924,105600,12481840,3015,3015,3015,3015,0
20240924,105500,12481840,3015,3020,3020,3015,695
20240924,105400,10386365,3015,3015,3015,3015,0
20240924,105300,10386365,3015,3015,3015,3015,0
20240924,105200,10386365,3015,3015,3015,3015,0
20240924,105100,10386365,3015,3015,3015,3015,0
20240924,105000,10386365,3015,3015,3015,3015,0
20240924,104900,10386365,3015,3015,3015,3015,0
20240924,104800,10386365,3015,3015,3015,3015,0
20240924,104700,10386365,3015,3015,3015,3015,0
20240924,104600,10386365,3015,3015,3015,3015,0
20240924,104500,10386365,3015,3015,3015,3015,0
20240924,104400,10386365,3015,3015,3015,3015,0
20240924,104300,10386365,3015,3020,3020,3015,66
20240924,104200,10187170,3025,3025,3025,3025,147
20240924,104100,9742495,3055,3055,3055,3055,0
20240924,104000,9742495,3055,3055,3055,3055,0
20240924,103900,9742495,3055,3055,3055,3055,0
20240924,103800,9742495,3055,3055,3055,3055,0
20240924,103700,9742495,3055,3055,3055,3055,0
20240924,103600,9742495,3055,3055,3055,3055,0
20240924,103500,9742495,3055,3055,3055,3055,0
20240924,103400,9742495,3055,3055,3055,3055,0
20240924,103300,9742495,3055,3055,3055,3055,0
20240924,103200,9742495,3055,3055,3055,3055,0
20240924,103100,9742495,3055,3055,3055,3055,0
20240924,103000,9742495,3055,3055,3055,3055,0
20240924,102900,9742495,3055,3055,3055,3055,0
20240924,102800,9742495,3055,3055,3055,3055,0
20240924,102700,9742495,3055,3055,3055,3055,0
20240924,102600,9742495,3055,3055,3055,3055,0
20240924,102500,9742495,3055,3055,3055,3055,0
20240924,102400,9742495,3055,3035,3055,3035,32
20240924,102300,9644835,3025,3025,3025,3025,0
20240924,102200,9644835,3025,3025,3025,3025,0
20240924,102100,9644835,3025,3025,3025,3025,0
20240924,102000,9644835,3025,3025,3025,3025,0
20240924,101900,9644835,3025,3025,3025,3025,0
20240924,101800,9644835,3025,3025,3025,3025,20
20240924,101700,9584335,3025,3025,3025,3025,0
20240924,101600,9584335,3025,3025,3025,3025,0
20240924,101500,9584335,3025,3025,3025,3025,0
20240924,101400,9584335,3025,3025,3025,3025,0
20240924,101300,9584335,3025,3025,3025,3025,140
20240924,101200,9160835,3030,3030,3030,3030,0
20240924,101100,9160835,3030,3030,3030,3030,0
20240924,101000,9160835,3030,3035,3035,3030,100
20240924,100900,8857735,3045,3045,3045,3045,0
20240924,100800,8857735,3045,3045,3045,3045,19
20240924,100700,8799880,3045,3040,3045,3040,253
20240924,100600,8029590,3035,3035,3035,3035,0
20240924,100500,8029590,3035,3035,3035,3035,0
20240924,100400,8029590,3035,3035,3035,3035,0
20240924,100300,8029590,3035,3035,3035,3035,0
20240924,100200,8029590,3035,3035,3035,3035,0
20240924,100100,8029590,3035,3035,3035,3035,50
20240924,100000,7877840,3025,3030,3030,3025,60
20240924,095900,7696090,3030,3030,3030,3030,0
20240924,095800,7696090,3030,3030,3030,3030,0
20240924,095700,7696090,3030,3030,3030,3030,0
20240924,095600,7696090,3030,3030,3030,3030,0
20240924,095500,7696090,3030,3030,3030,3030,0
20240924,095400,7696090,3030,3030,3030,3030,0
20240924,095300,7696090,3030,3030,3030,3030,0
20240924,095200,7696090,3030,3030,3030,3030,0
20240924,095100,7696090,3030,3035,3035,3030,486
20240924,095000,6223435,3035,3035,3035,3035,0
20240924,094900,6223435,3035,3035,3035,3035,0
20240924,094800,6223435,3035,3035,3035,3035,2
20240924,094700,6217365,3045,3045,3045,3045,0
20240924,094600,6217365,3045,3045,3045,3045,0
20240924,094500,6217365,3045,3045,3045,3040,27
20240924,094400,6135155,3045,3045,3045,3045,0
20240924,094300,6135155,3045,3045,3045,3045,0
20240924,094200,6135155,3045,3045,3045,3045,0
20240924,094100,6135155,3045,3070,3075,3045,162
20240924,094000,5639475,3070,3070,3070,3070,0
20240924,093900,5639475,3070,3070,3070,3070,1
20240924,093800,5636405,3055,3055,3055,3055,0
20240924,093700,5636405,3055,3055,3055,3055,0
20240924,093600,5636405,3055,3055,3055,3055,0
20240924,093500,5636405,3055,3055,3055,3055,0
20240924,093400,5636405,3055,3055,3055,3055,0
20240924,093300,5636405,3055,3055,3055,3055,0
20240924,093200,5636405,3055,3055,3055,3055,0
20240924,093100,5636405,3055,3080,3080,3055,14
20240924,093000,5593310,3090,3090,3090,3090,0
20240924,092900,5593310,3090,3090,3090,3090,0
20240924,092800,5593310,3090,3090,3090,3090,0
20240924,092700,5593310,3090,3090,3090,3090,0
20240924,092600,5593310,3090,3090,3090,3090,0
20240924,092500,5593310,3090,3060,3090,3060,5
20240924,092400,5577980,3090,3090,3090,3090,0
20240924,092300,5577980,3090,3090,3090,3090,1
20240924,092200,5574890,3060,3085,3100,3055,201
20240924,092100,4956350,3085,3025,3085,3025,31
20240924,092000,4861865,3025,3025,3025,3025,200
20240924,091900,4256865,3005,3005,3005,3005,0
20240924,091800,4256865,3005,3010,3010,3005,412
20240924,091700,3018800,3000,3000,3000,3000,0
20240924,091600,3018800,3000,3000,3000,3000,0
20240924,091500,3018800,3000,3025,3025,3000,256
20240924,091400,2249920,3030,3025,3030,3025,196
20240924,091300,1656205,3010,3030,3030,3010,4
20240924,091200,1644120,3020,3020,3020,3020,32
20240924,091100,1547480,3020,3035,3035,3020,301
20240924,091000,637740,3040,3040,3040,3040,17
20240924,090900,586060,3045,3045,3045,3045,0
20240924,090800,586060,3045,3055,3085,3045,37
20240924,090700,473220,3090,3050,3090,3050,100
20240924,090600,166860,3050,3050,3050,3050,2
20240924,090500,160760,3050,3045,3050,3045,11
20240924,090400,127260,3030,3030,3030,3030,0
20240924,090300,127260,3030,3030,3030,3030,0
20240924,090200,127260,3030,3030,3030,3030,0
20240924,090100,127260,3030,3030,3030,3030,41
20240924,090000,3030,3030,3030,3030,3030,1