stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212500,293240970,11470,11470,11470,11470,228
20240909,212400,293240970,11470,11470,11470,11470,0
20240909,212300,293240970,11470,11470,11470,11470,0
20240909,212200,293240970,11470,11470,11470,11470,0
20240909,212100,293240970,11470,11470,11470,11470,0
20240909,212000,293240970,11470,11470,11470,11470,0
20240909,211900,293240970,11470,11470,11470,11470,0
20240909,211800,293240970,11470,11470,11470,11470,0
20240909,211700,293240970,11470,11470,11470,11470,0
20240909,211600,293240970,11470,11470,11470,11470,0
20240909,211500,293240970,11470,11470,11470,11470,0
20240909,211400,293240970,11470,11470,11470,11470,0
20240909,211300,293240970,11470,11470,11470,11470,0
20240909,211200,293240970,11470,11470,11470,11470,0
20240909,211100,293240970,11470,11470,11470,11470,0
20240909,211000,293240970,11470,11470,11470,11470,0
20240909,210900,293240970,11470,11470,11470,11470,0
20240909,210800,293240970,11470,11470,11470,11470,0
20240909,210700,293240970,11470,11470,11470,11470,0
20240909,210600,293240970,11470,11470,11470,11470,0
20240909,210500,293240970,11470,11470,11470,11470,0
20240909,210400,293240970,11470,11470,11470,11470,0
20240909,210300,293240970,11470,11470,11470,11470,0
20240909,210200,293240970,11470,11470,11470,11470,0
20240909,210100,293240970,11470,11470,11470,11470,0
20240909,210000,293240970,11470,11470,11470,11470,0
20240909,205900,293240970,11470,11470,11470,11470,0
20240909,205800,293240970,11470,11470,11470,11470,0
20240909,205700,293240970,11470,11470,11470,11470,0
20240909,205600,293240970,11470,11470,11470,11470,0
20240909,205500,293240970,11470,11470,11470,11470,228
20240909,205400,293240970,11470,11470,11470,11470,0
20240909,205300,293240970,11470,11470,11470,11470,0
20240909,205200,293240970,11470,11470,11470,11470,0
20240909,205100,293240970,11470,11470,11470,11470,0
20240909,205000,293240970,11470,11470,11470,11470,0
20240909,204900,293240970,11470,11470,11470,11470,0
20240909,204800,293240970,11470,11470,11470,11470,0
20240909,204700,293240970,11470,11470,11470,11470,0
20240909,204600,293240970,11470,11470,11470,11470,0
20240909,204500,293240970,11470,11470,11470,11470,0
20240909,204400,293240970,11470,11470,11470,11470,0
20240909,204300,293240970,11470,11470,11470,11470,0
20240909,204200,293240970,11470,11470,11470,11470,0
20240909,204100,293240970,11470,11470,11470,11470,0
20240909,204000,293240970,11470,11470,11470,11470,0
20240909,203900,293240970,11470,11470,11470,11470,0
20240909,203800,293240970,11470,11470,11470,11470,0
20240909,203700,293240970,11470,11470,11470,11470,0
20240909,203600,293240970,11470,11470,11470,11470,0
20240909,203500,293240970,11470,11470,11470,11470,0
20240909,203400,293240970,11470,11470,11470,11470,0
20240909,203300,293240970,11470,11470,11470,11470,0
20240909,203200,293240970,11470,11470,11470,11470,0
20240909,203100,293240970,11470,11470,11470,11470,0
20240909,203000,293240970,11470,11470,11470,11470,0
20240909,202900,293240970,11470,11470,11470,11470,0
20240909,202800,293240970,11470,11470,11470,11470,0
20240909,202700,293240970,11470,11470,11470,11470,0
20240909,202600,293240970,11470,11470,11470,11470,0
20240909,202500,293240970,11470,11470,11470,11470,228
20240909,202400,293240970,11470,11470,11470,11470,0
20240909,202300,293240970,11470,11470,11470,11470,0
20240909,202200,293240970,11470,11470,11470,11470,0
20240909,202100,293240970,11470,11470,11470,11470,0
20240909,202000,293240970,11470,11470,11470,11470,0
20240909,201900,293240970,11470,11470,11470,11470,0
20240909,201800,293240970,11470,11470,11470,11470,0
20240909,201700,293240970,11470,11470,11470,11470,0
20240909,201600,293240970,11470,11470,11470,11470,0
20240909,201500,293240970,11470,11470,11470,11470,0
20240909,201400,293240970,11470,11470,11470,11470,0
20240909,201300,293240970,11470,11470,11470,11470,0
20240909,201200,293240970,11470,11470,11470,11470,0
20240909,201100,293240970,11470,11470,11470,11470,0
20240909,201000,293240970,11470,11470,11470,11470,0
20240909,200900,293240970,11470,11470,11470,11470,0
20240909,200800,293240970,11470,11470,11470,11470,0
20240909,200700,293240970,11470,11470,11470,11470,0
20240909,200600,293240970,11470,11470,11470,11470,0
20240909,200500,293240970,11470,11470,11470,11470,0
20240909,200400,293240970,11470,11470,11470,11470,0
20240909,200300,293240970,11470,11470,11470,11470,0
20240909,200200,293240970,11470,11470,11470,11470,0
20240909,200100,293240970,11470,11470,11470,11470,0
20240909,200000,293240970,11470,11470,11470,11470,0
20240909,195900,293240970,11470,11470,11470,11470,0
20240909,195800,293240970,11470,11470,11470,11470,0
20240909,195700,293240970,11470,11470,11470,11470,0
20240909,195600,293240970,11470,11470,11470,11470,0
20240909,195500,293240970,11470,11470,11470,11470,228
20240909,195400,293240970,11470,11470,11470,11470,0
20240909,195300,293240970,11470,11470,11470,11470,0
20240909,195200,293240970,11470,11470,11470,11470,0
20240909,195100,293240970,11470,11470,11470,11470,0
20240909,195000,293240970,11470,11470,11470,11470,0
20240909,194900,293240970,11470,11470,11470,11470,0
20240909,194800,293240970,11470,11470,11470,11470,0
20240909,194700,293240970,11470,11470,11470,11470,0
20240909,194600,293240970,11470,11470,11470,11470,0
20240909,194500,293240970,11470,11470,11470,11470,0
20240909,194400,293240970,11470,11470,11470,11470,0
20240909,194300,293240970,11470,11470,11470,11470,0
20240909,194200,293240970,11470,11470,11470,11470,0
20240909,194100,293240970,11470,11470,11470,11470,0
20240909,194000,293240970,11470,11470,11470,11470,0
20240909,193900,293240970,11470,11470,11470,11470,0
20240909,193800,293240970,11470,11470,11470,11470,0
20240909,193700,293240970,11470,11470,11470,11470,0
20240909,193600,293240970,11470,11470,11470,11470,0
20240909,193500,293240970,11470,11470,11470,11470,0
20240909,193400,293240970,11470,11470,11470,11470,0
20240909,193300,293240970,11470,11470,11470,11470,0
20240909,193200,293240970,11470,11470,11470,11470,0
20240909,193100,293240970,11470,11470,11470,11470,0
20240909,193000,293240970,11470,11470,11470,11470,0
20240909,192900,293240970,11470,11470,11470,11470,0
20240909,192800,293240970,11470,11470,11470,11470,0
20240909,192700,293240970,11470,11470,11470,11470,0
20240909,192600,293240970,11470,11470,11470,11470,0
20240909,192500,293240970,11470,11470,11470,11470,228
20240909,192400,293240970,11470,11470,11470,11470,0
20240909,192300,293240970,11470,11470,11470,11470,0
20240909,192200,293240970,11470,11470,11470,11470,0
20240909,192100,293240970,11470,11470,11470,11470,0
20240909,192000,293240970,11470,11470,11470,11470,0
20240909,191900,293240970,11470,11470,11470,11470,0
20240909,191800,293240970,11470,11470,11470,11470,0
20240909,191700,293240970,11470,11470,11470,11470,0
20240909,191600,293240970,11470,11470,11470,11470,0
20240909,191500,293240970,11470,11470,11470,11470,0
20240909,191400,293240970,11470,11470,11470,11470,0
20240909,191300,293240970,11470,11470,11470,11470,0
20240909,191200,293240970,11470,11470,11470,11470,0
20240909,191100,293240970,11470,11470,11470,11470,0
20240909,191000,293240970,11470,11470,11470,11470,0
20240909,190900,293240970,11470,11470,11470,11470,0
20240909,190800,293240970,11470,11470,11470,11470,0
20240909,190700,293240970,11470,11470,11470,11470,0
20240909,190600,293240970,11470,11470,11470,11470,0
20240909,190500,293240970,11470,11470,11470,11470,0
20240909,190400,293240970,11470,11470,11470,11470,0
20240909,190300,293240970,11470,11470,11470,11470,0
20240909,190200,293240970,11470,11470,11470,11470,0
20240909,190100,293240970,11470,11470,11470,11470,0
20240909,190000,293240970,11470,11470,11470,11470,0
20240909,185900,293240970,11470,11470,11470,11470,0
20240909,185800,293240970,11470,11470,11470,11470,0
20240909,185700,293240970,11470,11470,11470,11470,0
20240909,185600,293240970,11470,11470,11470,11470,0
20240909,185500,293240970,11470,11470,11470,11470,228
20240909,185400,293240970,11470,11470,11470,11470,0
20240909,185300,293240970,11470,11470,11470,11470,0
20240909,185200,293240970,11470,11470,11470,11470,0
20240909,185100,293240970,11470,11470,11470,11470,0
20240909,185000,293240970,11470,11470,11470,11470,0
20240909,184900,293240970,11470,11470,11470,11470,0
20240909,184800,293240970,11470,11470,11470,11470,0
20240909,184700,293240970,11470,11470,11470,11470,0
20240909,184600,293240970,11470,11470,11470,11470,0
20240909,184500,293240970,11470,11470,11470,11470,0
20240909,184400,293240970,11470,11470,11470,11470,0
20240909,184300,293240970,11470,11470,11470,11470,0
20240909,184200,293240970,11470,11470,11470,11470,0
20240909,184100,293240970,11470,11470,11470,11470,0
20240909,184000,293240970,11470,11470,11470,11470,0
20240909,183900,293240970,11470,11470,11470,11470,0
20240909,183800,293240970,11470,11470,11470,11470,0
20240909,183700,293240970,11470,11470,11470,11470,0
20240909,183600,293240970,11470,11470,11470,11470,0
20240909,183500,293240970,11470,11470,11470,11470,0
20240909,183400,293240970,11470,11470,11470,11470,0
20240909,183300,293240970,11470,11470,11470,11470,0
20240909,183200,293240970,11470,11470,11470,11470,0
20240909,183100,293240970,11470,11470,11470,11470,0
20240909,183000,293240970,11470,11470,11470,11470,0
20240909,182900,293240970,11470,11470,11470,11470,0
20240909,182800,293240970,11470,11470,11470,11470,0
20240909,182700,293240970,11470,11470,11470,11470,0
20240909,182600,293240970,11470,11470,11470,11470,0
20240909,182500,293240970,11470,11470,11470,11470,228
20240909,182400,293240970,11470,11470,11470,11470,0
20240909,182300,293240970,11470,11470,11470,11470,0
20240909,182200,293240970,11470,11470,11470,11470,0
20240909,182100,293240970,11470,11470,11470,11470,0
20240909,182000,293240970,11470,11470,11470,11470,0
20240909,181900,293240970,11470,11470,11470,11470,0
20240909,181800,293240970,11470,11470,11470,11470,0
20240909,181700,293240970,11470,11470,11470,11470,0
20240909,181600,293240970,11470,11470,11470,11470,0
20240909,181500,293240970,11470,11470,11470,11470,0
20240909,181400,293240970,11470,11470,11470,11470,0
20240909,181300,293240970,11470,11470,11470,11470,0
20240909,181200,293240970,11470,11470,11470,11470,0
20240909,181100,293240970,11470,11470,11470,11470,0
20240909,181000,293240970,11470,11470,11470,11470,0
20240909,180900,293240970,11470,11470,11470,11470,0
20240909,180800,293240970,11470,11470,11470,11470,0
20240909,180700,293240970,11470,11470,11470,11470,0
20240909,180600,293240970,11470,11470,11470,11470,0
20240909,180500,293240970,11470,11470,11470,11470,0
20240909,180400,293240970,11470,11470,11470,11470,0
20240909,180300,293240970,11470,11470,11470,11470,0
20240909,180200,293240970,11470,11470,11470,11470,0
20240909,180100,293240970,11470,11470,11470,11470,0
20240909,180000,293240970,11470,11470,11470,11470,0
20240909,175900,293240970,11470,11470,11470,11470,0
20240909,175800,293240970,11470,11470,11470,11470,0
20240909,175700,293240970,11470,11470,11470,11470,0
20240909,175600,293240970,11470,11470,11470,11470,0
20240909,175500,293240970,11470,11470,11470,11470,228
20240909,175400,293240970,11470,11470,11470,11470,0
20240909,175300,293240970,11470,11470,11470,11470,0
20240909,175200,293240970,11470,11470,11470,11470,0
20240909,175100,293240970,11470,11470,11470,11470,0
20240909,175000,293240970,11470,11470,11470,11470,0
20240909,174900,293240970,11470,11470,11470,11470,0
20240909,174800,293240970,11470,11470,11470,11470,0
20240909,174700,293240970,11470,11470,11470,11470,0
20240909,174600,293240970,11470,11470,11470,11470,0
20240909,174500,293240970,11470,11470,11470,11470,0
20240909,174400,293240970,11470,11470,11470,11470,0
20240909,174300,293240970,11470,11470,11470,11470,0
20240909,174200,293240970,11470,11470,11470,11470,0
20240909,174100,293240970,11470,11470,11470,11470,0
20240909,174000,293240970,11470,11470,11470,11470,0
20240909,173900,293240970,11470,11470,11470,11470,0
20240909,173800,293240970,11470,11470,11470,11470,0
20240909,173700,293240970,11470,11470,11470,11470,0
20240909,173600,293240970,11470,11470,11470,11470,0
20240909,173500,293240970,11470,11470,11470,11470,0
20240909,173400,293240970,11470,11470,11470,11470,0
20240909,173300,293240970,11470,11470,11470,11470,0
20240909,173200,293240970,11470,11470,11470,11470,0
20240909,173100,293240970,11470,11470,11470,11470,0
20240909,173000,293240970,11470,11470,11470,11470,0
20240909,172900,293240970,11470,11470,11470,11470,0
20240909,172800,293240970,11470,11470,11470,11470,0
20240909,172700,293240970,11470,11470,11470,11470,0
20240909,172600,293240970,11470,11470,11470,11470,0
20240909,172500,293240970,11470,11470,11470,11470,228
20240909,172400,293240970,11470,11470,11470,11470,0
20240909,172300,293240970,11470,11470,11470,11470,0
20240909,172200,293240970,11470,11470,11470,11470,0
20240909,172100,293240970,11470,11470,11470,11470,0
20240909,172000,293240970,11470,11470,11470,11470,0
20240909,171900,293240970,11470,11470,11470,11470,0
20240909,171800,293240970,11470,11470,11470,11470,0
20240909,171700,293240970,11470,11470,11470,11470,0
20240909,171600,293240970,11470,11470,11470,11470,0
20240909,171500,293240970,11470,11470,11470,11470,0
20240909,171400,293240970,11470,11470,11470,11470,0
20240909,171300,293240970,11470,11470,11470,11470,0
20240909,171200,293240970,11470,11470,11470,11470,0
20240909,171100,293240970,11470,11470,11470,11470,0
20240909,171000,293240970,11470,11470,11470,11470,0
20240909,170900,293240970,11470,11470,11470,11470,0
20240909,170800,293240970,11470,11470,11470,11470,0
20240909,170700,293240970,11470,11470,11470,11470,0
20240909,170600,293240970,11470,11470,11470,11470,0
20240909,170500,293240970,11470,11470,11470,11470,0
20240909,170400,293240970,11470,11470,11470,11470,0
20240909,170300,293240970,11470,11470,11470,11470,0
20240909,170200,293240970,11470,11470,11470,11470,0
20240909,170100,293240970,11470,11470,11470,11470,0
20240909,170000,293240970,11470,11470,11470,11470,0
20240909,165900,293240970,11470,11470,11470,11470,0
20240909,165800,293240970,11470,11470,11470,11470,0
20240909,165700,293240970,11470,11470,11470,11470,0
20240909,165600,293240970,11470,11470,11470,11470,0
20240909,165500,293240970,11470,11470,11470,11470,228
20240909,165400,293240970,11470,11470,11470,11470,0
20240909,165300,293240970,11470,11470,11470,11470,0
20240909,165200,293240970,11470,11470,11470,11470,0
20240909,165100,293240970,11470,11470,11470,11470,0
20240909,165000,293240970,11470,11470,11470,11470,0
20240909,164900,293240970,11470,11470,11470,11470,0
20240909,164800,293240970,11470,11470,11470,11470,0
20240909,164700,293240970,11470,11470,11470,11470,0
20240909,164600,293240970,11470,11470,11470,11470,0
20240909,164500,293240970,11470,11470,11470,11470,0
20240909,164400,293240970,11470,11470,11470,11470,0
20240909,164300,293240970,11470,11470,11470,11470,0
20240909,164200,293240970,11470,11470,11470,11470,0
20240909,164100,293240970,11470,11470,11470,11470,0
20240909,164000,293240970,11470,11470,11470,11470,0
20240909,163900,293240970,11470,11470,11470,11470,0
20240909,163800,293240970,11470,11470,11470,11470,0
20240909,163700,293240970,11470,11470,11470,11470,0
20240909,163600,293240970,11470,11470,11470,11470,0
20240909,163500,293240970,11470,11470,11470,11470,0
20240909,163400,293240970,11470,11470,11470,11470,0
20240909,163300,293240970,11470,11470,11470,11470,0
20240909,163200,293240970,11470,11470,11470,11470,0
20240909,163100,293240970,11470,11470,11470,11470,0
20240909,163000,293240970,11470,11470,11470,11470,0
20240909,162900,293240970,11470,11470,11470,11470,0
20240909,162800,293240970,11470,11470,11470,11470,0
20240909,162700,293240970,11470,11470,11470,11470,0
20240909,162600,293240970,11470,11470,11470,11470,0
20240909,162500,293240970,11470,11470,11470,11470,228
20240909,162400,293240970,11470,11470,11470,11470,0
20240909,162300,293240970,11470,11470,11470,11470,0
20240909,162200,293240970,11470,11470,11470,11470,0
20240909,162100,293240970,11470,11470,11470,11470,0
20240909,162000,293240970,11470,11470,11470,11470,0
20240909,161900,293240970,11470,11470,11470,11470,0
20240909,161800,293240970,11470,11470,11470,11470,0
20240909,161700,293240970,11470,11470,11470,11470,0
20240909,161600,293240970,11470,11470,11470,11470,0
20240909,161500,293240970,11470,11470,11470,11470,0
20240909,161400,293240970,11470,11470,11470,11470,0
20240909,161300,293240970,11470,11470,11470,11470,0
20240909,161200,293240970,11470,11470,11470,11470,0
20240909,161100,293240970,11470,11470,11470,11470,0
20240909,161000,293240970,11470,11470,11470,11470,0
20240909,160900,293240970,11470,11470,11470,11470,0
20240909,160800,293240970,11470,11470,11470,11470,0
20240909,160700,293240970,11470,11470,11470,11470,0
20240909,160600,293240970,11470,11470,11470,11470,0
20240909,160500,293240970,11470,11470,11470,11470,0
20240909,160400,293240970,11470,11470,11470,11470,0
20240909,160300,293240970,11470,11470,11470,11470,0
20240909,160200,293240970,11470,11470,11470,11470,0
20240909,160100,293240970,11470,11470,11470,11470,0
20240909,160000,293240970,11470,11470,11470,11470,0
20240909,155900,293240970,11470,11470,11470,11470,0
20240909,155800,293240970,11470,11470,11470,11470,0
20240909,155700,293240970,11470,11470,11470,11470,0
20240909,155600,293240970,11470,11470,11470,11470,0
20240909,155500,293240970,11470,11470,11470,11470,228
20240909,155400,293240970,11470,11470,11470,11470,0
20240909,155300,293240970,11470,11470,11470,11470,0
20240909,155200,293240970,11470,11470,11470,11470,0
20240909,155100,293240970,11470,11470,11470,11470,0
20240909,155000,293240970,11470,11470,11470,11470,0
20240909,154900,293240970,11470,11470,11470,11470,0
20240909,154800,293240970,11470,11470,11470,11470,0
20240909,154700,293240970,11470,11470,11470,11470,0
20240909,154600,293240970,11470,11470,11470,11470,0
20240909,154500,293240970,11470,11470,11470,11470,0
20240909,154400,293240970,11470,11470,11470,11470,0
20240909,154300,293240970,11470,11470,11470,11470,0
20240909,154200,293240970,11470,11470,11470,11470,0
20240909,154100,293240970,11470,11470,11470,11470,0
20240909,154000,293240970,11470,11470,11470,11470,0
20240909,153900,293240970,11470,11470,11470,11470,0
20240909,153800,293240970,11470,11470,11470,11470,0
20240909,153700,293240970,11470,11470,11470,11470,0
20240909,153600,293240970,11470,11470,11470,11470,0
20240909,153500,293240970,11470,11470,11470,11470,0
20240909,153400,293240970,11470,11470,11470,11470,0
20240909,153300,293240970,11470,11470,11470,11470,0
20240909,153200,293240970,11470,11470,11470,11470,0
20240909,153100,293240970,11470,11470,11470,11470,0
20240909,153000,293240970,11470,11470,11470,11470,228
20240909,152900,290625810,11600,11600,11600,11600,0
20240909,152800,290625810,11600,11600,11600,11600,0
20240909,152700,290625810,11600,11600,11600,11600,0
20240909,152600,290625810,11600,11600,11600,11600,0
20240909,152500,290625810,11600,11600,11600,11600,0
20240909,152400,290625810,11600,11600,11600,11600,0
20240909,152300,290625810,11600,11600,11600,11600,0
20240909,152200,290625810,11600,11600,11600,11600,0
20240909,152100,290625810,11600,11600,11600,11600,0
20240909,152000,290625810,11600,11600,11600,11600,0
20240909,151900,290625810,11600,11610,11610,11600,39
20240909,151800,290173310,11610,11610,11610,11610,13
20240909,151700,290022380,11730,11730,11730,11730,0
20240909,151600,290022380,11730,11730,11730,11730,0
20240909,151500,290022380,11730,11730,11730,11730,0
20240909,151400,290022380,11730,11730,11730,11730,0
20240909,151300,290022380,11730,11630,11730,11620,86
20240909,151200,289022690,11730,11730,11730,11730,0
20240909,151100,289022690,11730,11730,11730,11730,2
20240909,151000,288999230,11730,11640,11730,11640,154
20240909,150900,287206580,11650,11650,11650,11650,30
20240909,150800,286857080,11740,11740,11740,11740,0
20240909,150700,286857080,11740,11740,11740,11740,10
20240909,150600,286739680,11740,11740,11740,11740,0
20240909,150500,286739680,11740,11740,11740,11740,0
20240909,150400,286739680,11740,11740,11740,11740,0
20240909,150300,286739680,11740,11740,11740,11740,0
20240909,150200,286739680,11740,11740,11740,11740,0
20240909,150100,286739680,11740,11740,11740,11740,0
20240909,150000,286739680,11740,11740,11740,11740,1
20240909,145900,286727940,11650,11690,11690,11640,108
20240909,145800,285470140,11760,11760,11760,11760,0
20240909,145700,285470140,11760,11760,11760,11760,0
20240909,145600,285470140,11760,11760,11760,11760,0
20240909,145500,285470140,11760,11690,11760,11690,2
20240909,145400,285446690,11770,11770,11770,11770,0
20240909,145300,285446690,11770,11770,11770,11770,0
20240909,145200,285446690,11770,11770,11770,11770,0
20240909,145100,285446690,11770,11770,11770,11770,0
20240909,145000,285446690,11770,11770,11770,11770,0
20240909,144900,285446690,11770,11770,11770,11770,0
20240909,144800,285446690,11770,11770,11770,11770,0
20240909,144700,285446690,11770,11770,11770,11770,0
20240909,144600,285446690,11770,11770,11770,11770,107
20240909,144500,284187300,11770,11770,11770,11770,0
20240909,144400,284187300,11770,11770,11770,11770,0
20240909,144300,284187300,11770,11770,11770,11770,0
20240909,144200,284187300,11770,11770,11770,11770,0
20240909,144100,284187300,11770,11770,11770,11770,0
20240909,144000,284187300,11770,11770,11770,11770,42
20240909,143900,283692960,11770,11770,11770,11770,0
20240909,143800,283692960,11770,11770,11770,11770,0
20240909,143700,283692960,11770,11770,11770,11770,0
20240909,143600,283692960,11770,11770,11770,11770,125
20240909,143500,282221710,11770,11770,11770,11770,0
20240909,143400,282221710,11770,11770,11770,11770,1
20240909,143300,282209940,11760,11760,11760,11760,264
20240909,143200,279105300,11760,11760,11760,11760,84
20240909,143100,278117460,11760,11760,11760,11760,0
20240909,143000,278117460,11760,11760,11760,11760,0
20240909,142900,278117460,11760,11720,11760,11720,1209
20240909,142800,263928670,11720,11720,11720,11720,0
20240909,142700,263928670,11720,11720,11720,11720,0
20240909,142600,263928670,11720,11720,11720,11720,10
20240909,142500,263811470,11720,11720,11720,11720,0
20240909,142400,263811470,11720,11720,11720,11720,0
20240909,142300,263811470,11720,11720,11720,11720,0
20240909,142200,263811470,11720,11720,11720,11720,5
20240909,142100,263752870,11720,11720,11720,11720,0
20240909,142000,263752870,11720,11720,11720,11720,0
20240909,141900,263752870,11720,11720,11720,11720,0
20240909,141800,263752870,11720,11720,11720,11720,0
20240909,141700,263752870,11720,11720,11720,11720,1
20240909,141600,263741150,11640,11650,11650,11640,50
20240909,141500,263159140,11640,11650,11650,11640,125
20240909,141400,261703550,11640,11640,11640,11640,0
20240909,141300,261703550,11640,11640,11640,11640,30
20240909,141200,261354350,11720,11720,11720,11720,3
20240909,141100,261319190,11640,11640,11640,11640,0
20240909,141000,261319190,11640,11640,11640,11640,0
20240909,140900,261319190,11640,11640,11640,11640,0
20240909,140800,261319190,11640,11640,11640,11640,0
20240909,140700,261319190,11640,11640,11640,11640,0
20240909,140600,261319190,11640,11640,11640,11640,0
20240909,140500,261319190,11640,11640,11640,11640,0
20240909,140400,261319190,11640,11640,11640,11640,0
20240909,140300,261319190,11640,11640,11640,11640,0
20240909,140200,261319190,11640,11640,11640,11640,0
20240909,140100,261319190,11640,11640,11640,11640,1
20240909,140000,261307550,11720,11720,11720,11720,0
20240909,135900,261307550,11720,11720,11720,11720,0
20240909,135800,261307550,11720,11720,11720,11720,0
20240909,135700,261307550,11720,11720,11720,11720,35
20240909,135600,260897350,11720,11720,11720,11720,0
20240909,135500,260897350,11720,11720,11720,11720,0
20240909,135400,260897350,11720,11720,11720,11720,1
20240909,135300,260885630,11720,11720,11720,11720,0
20240909,135200,260885630,11720,11720,11720,11720,4
20240909,135100,260838750,11720,11720,11720,11720,0
20240909,135000,260838750,11720,11720,11720,11720,0
20240909,134900,260838750,11720,11720,11720,11720,0
20240909,134800,260838750,11720,11720,11720,11720,0
20240909,134700,260838750,11720,11720,11720,11720,0
20240909,134600,260838750,11720,11720,11720,11720,0
20240909,134500,260838750,11720,11720,11720,11720,0
20240909,134400,260838750,11720,11720,11720,11720,0
20240909,134300,260838750,11720,11720,11720,11720,0
20240909,134200,260838750,11720,11720,11720,11720,0
20240909,134100,260838750,11720,11720,11720,11720,0
20240909,134000,260838750,11720,11720,11720,11720,1
20240909,133900,260827030,11730,11730,11730,11730,0
20240909,133800,260827030,11730,11730,11730,11730,0
20240909,133700,260827030,11730,11730,11730,11730,0
20240909,133600,260827030,11730,11730,11730,11730,0
20240909,133500,260827030,11730,11730,11730,11730,0
20240909,133400,260827030,11730,11730,11730,11730,0
20240909,133300,260827030,11730,11730,11730,11730,0
20240909,133200,260827030,11730,11730,11730,11730,0
20240909,133100,260827030,11730,11730,11730,11730,0
20240909,133000,260827030,11730,11730,11730,11730,0
20240909,132900,260827030,11730,11730,11730,11730,0
20240909,132800,260827030,11730,11730,11730,11730,70
20240909,132700,260005930,11740,11740,11740,11740,0
20240909,132600,260005930,11740,11740,11740,11740,0
20240909,132500,260005930,11740,11740,11740,11740,0
20240909,132400,260005930,11740,11740,11740,11740,0
20240909,132300,260005930,11740,11740,11740,11740,0
20240909,132200,260005930,11740,11740,11740,11740,0
20240909,132100,260005930,11740,11740,11740,11740,0
20240909,132000,260005930,11740,11740,11740,11740,0
20240909,131900,260005930,11740,11740,11740,11740,0
20240909,131800,260005930,11740,11740,11740,11740,10
20240909,131700,259888530,11740,11740,11740,11740,0
20240909,131600,259888530,11740,11740,11740,11740,0
20240909,131500,259888530,11740,11740,11740,11740,0
20240909,131400,259888530,11740,11740,11740,11740,0
20240909,131300,259888530,11740,11740,11740,11740,0
20240909,131200,259888530,11740,11740,11740,11740,0
20240909,131100,259888530,11740,11740,11740,11740,0
20240909,131000,259888530,11740,11740,11740,11740,0
20240909,130900,259888530,11740,11740,11740,11740,5
20240909,130800,259829830,11740,11740,11740,11740,10
20240909,130700,259712430,11740,11740,11740,11740,0
20240909,130600,259712430,11740,11740,11740,11740,0
20240909,130500,259712430,11740,11740,11740,11740,0
20240909,130400,259712430,11740,11740,11740,11740,0
20240909,130300,259712430,11740,11740,11740,11740,0
20240909,130200,259712430,11740,11740,11740,11740,0
20240909,130100,259712430,11740,11740,11740,11740,0
20240909,130000,259712430,11740,11740,11740,11740,1
20240909,125900,259700690,11580,11580,11580,11580,0
20240909,125800,259700690,11580,11580,11580,11580,0
20240909,125700,259700690,11580,11580,11580,11580,0
20240909,125600,259700690,11580,11580,11580,11580,0
20240909,125500,259700690,11580,11580,11580,11580,0
20240909,125400,259700690,11580,11580,11580,11580,0
20240909,125300,259700690,11580,11580,11580,11580,0
20240909,125200,259700690,11580,11580,11580,11580,0
20240909,125100,259700690,11580,11580,11580,11580,0
20240909,125000,259700690,11580,11580,11580,11580,1
20240909,124900,259689110,11560,11560,11560,11560,0
20240909,124800,259689110,11560,11600,11600,11560,10
20240909,124700,259573430,11760,11760,11760,11760,0
20240909,124600,259573430,11760,11760,11760,11760,0
20240909,124500,259573430,11760,11760,11760,11760,0
20240909,124400,259573430,11760,11760,11760,11760,0
20240909,124300,259573430,11760,11760,11760,11760,0
20240909,124200,259573430,11760,11760,11760,11760,0
20240909,124100,259573430,11760,11760,11760,11760,4
20240909,124000,259526390,11770,11770,11770,11770,0
20240909,123900,259526390,11770,11770,11770,11770,0
20240909,123800,259526390,11770,11770,11770,11770,0
20240909,123700,259526390,11770,11770,11770,11770,0
20240909,123600,259526390,11770,11770,11770,11770,0
20240909,123500,259526390,11770,11770,11770,11770,0
20240909,123400,259526390,11770,11770,11770,11770,0
20240909,123300,259526390,11770,11770,11770,11770,0
20240909,123200,259526390,11770,11770,11770,11770,0
20240909,123100,259526390,11770,11770,11770,11770,0
20240909,123000,259526390,11770,11770,11770,11770,0
20240909,122900,259526390,11770,11770,11770,11770,0
20240909,122800,259526390,11770,11770,11770,11770,0
20240909,122700,259526390,11770,11580,11770,11580,10
20240909,122600,259408990,11590,11590,11590,11590,0
20240909,122500,259408990,11590,11590,11590,11590,229
20240909,122400,256754880,11590,11600,11600,11590,102
20240909,122300,255571710,11770,11770,11770,11770,0
20240909,122200,255571710,11770,11770,11770,11770,0
20240909,122100,255571710,11770,11770,11770,11770,0
20240909,122000,255571710,11770,11770,11770,11770,202
20240909,121900,253194170,11790,11790,11790,11790,0
20240909,121800,253194170,11790,11790,11790,11790,8
20240909,121700,253099850,11790,11790,11790,11790,0
20240909,121600,253099850,11790,11790,11790,11790,0
20240909,121500,253099850,11790,11790,11790,11790,0
20240909,121400,253099850,11790,11790,11790,11790,0
20240909,121300,253099850,11790,11790,11790,11790,0
20240909,121200,253099850,11790,11790,11790,11790,0
20240909,121100,253099850,11790,11790,11790,11790,1
20240909,121000,253088060,11450,11450,11450,11450,0
20240909,120900,253088060,11450,11450,11450,11450,0
20240909,120800,253088060,11450,11450,11450,11450,0
20240909,120700,253088060,11450,11450,11450,11450,0
20240909,120600,253088060,11450,11630,11630,11450,27
20240909,120500,252775680,11820,11640,11820,11620,1206
20240909,120400,238602050,11700,11700,11700,11700,0
20240909,120300,238602050,11700,11700,11700,11700,10
20240909,120200,238485050,11740,11600,11740,11600,214
20240909,120100,235994130,11600,11600,11600,11600,0
20240909,120000,235994130,11600,11420,11600,11420,2906
20240909,115900,202807430,11430,11450,11450,11430,95
20240909,115800,201721250,11600,11600,11600,11600,0
20240909,115700,201721250,11600,11600,11600,11600,0
20240909,115600,201721250,11600,11600,11600,11600,0
20240909,115500,201721250,11600,11600,11600,11600,0
20240909,115400,201721250,11600,11600,11600,11600,0
20240909,115300,201721250,11600,11600,11600,11600,0
20240909,115200,201721250,11600,11600,11600,11600,0
20240909,115100,201721250,11600,11500,11600,11500,200
20240909,115000,199409650,11500,11500,11500,11500,0
20240909,114900,199409650,11500,11500,11500,11500,4
20240909,114800,199363650,11500,11500,11500,11500,0
20240909,114700,199363650,11500,11500,11500,11500,0
20240909,114600,199363650,11500,11500,11500,11500,0
20240909,114500,199363650,11500,11500,11500,11500,183
20240909,114400,197259150,11600,11600,11600,11600,77
20240909,114300,196365950,11600,11600,11600,11600,0
20240909,114200,196365950,11600,11600,11600,11600,0
20240909,114100,196365950,11600,11600,11600,11600,3
20240909,114000,196331150,11600,11600,11600,11600,9
20240909,113900,196226750,11600,11600,11600,11600,26
20240909,113800,195925150,11600,11600,11600,11600,0
20240909,113700,195925150,11600,11600,11600,11600,0
20240909,113600,195925150,11600,11600,11600,11600,0
20240909,113500,195925150,11600,11600,11600,11600,0
20240909,113400,195925150,11600,11600,11600,11600,0
20240909,113300,195925150,11600,11600,11600,11600,0
20240909,113200,195925150,11600,11600,11600,11600,1
20240909,113100,195913550,11610,11610,11610,11610,0
20240909,113000,195913550,11610,11610,11610,11610,0
20240909,112900,195913550,11610,11610,11610,11610,98
20240909,112800,194775770,11610,11620,11620,11610,40
20240909,112700,194310990,11620,11610,11620,11610,200
20240909,112600,191987490,11600,11600,11600,11600,0
20240909,112500,191987490,11600,11590,11600,11590,168
20240909,112400,190038820,11610,11610,11610,11610,0
20240909,112300,190038820,11610,11610,11610,11610,0
20240909,112200,190038820,11610,11610,11610,11610,0
20240909,112100,190038820,11610,11610,11610,11610,0
20240909,112000,190038820,11610,11610,11610,11610,0
20240909,111900,190038820,11610,11610,11610,11610,6
20240909,111800,189969160,11620,11620,11620,11620,0
20240909,111700,189969160,11620,11620,11620,11620,0
20240909,111600,189969160,11620,11620,11620,11620,1
20240909,111500,189957540,11630,11630,11630,11630,0
20240909,111400,189957540,11630,11630,11630,11630,0
20240909,111300,189957540,11630,11630,11630,11630,0
20240909,111200,189957540,11630,11440,11630,11430,21
20240909,111100,189717300,11650,11540,11650,11540,350
20240909,111000,185661720,11540,11540,11540,11540,0
20240909,110900,185661720,11540,11540,11540,11540,3
20240909,110800,185627100,11560,11560,11560,11560,0
20240909,110700,185627100,11560,11560,11560,11560,0
20240909,110600,185627100,11560,11560,11560,11560,0
20240909,110500,185627100,11560,11560,11560,11560,0
20240909,110400,185627100,11560,11560,11560,11560,0
20240909,110300,185627100,11560,11560,11560,11560,0
20240909,110200,185627100,11560,11560,11560,11560,10
20240909,110100,185511500,11570,11570,11570,11570,0
20240909,110000,185511500,11570,11570,11570,11570,0
20240909,105900,185511500,11570,11570,11570,11570,0
20240909,105800,185511500,11570,11570,11570,11570,0
20240909,105700,185511500,11570,11570,11570,11570,10
20240909,105600,185395800,11540,11580,11580,11540,5
20240909,105500,185337940,11540,11540,11570,11540,25
20240909,105400,185049080,11410,11410,11410,11410,0
20240909,105300,185049080,11410,11410,11410,11410,0
20240909,105200,185049080,11410,11410,11560,11410,714
20240909,105100,176860180,11400,11400,11400,11400,0
20240909,105000,176860180,11400,11270,11400,11270,1405
20240909,104900,160967770,11270,11120,11270,11120,3000
20240909,104800,127342030,11130,11130,11130,11130,0
20240909,104700,127342030,11130,11130,11130,11130,0
20240909,104600,127342030,11130,11130,11130,11130,4
20240909,104500,127297510,11130,11130,11130,11130,0
20240909,104400,127297510,11130,11130,11130,11130,0
20240909,104300,127297510,11130,11130,11130,11130,0
20240909,104200,127297510,11130,11130,11130,11130,0
20240909,104100,127297510,11130,11130,11130,11130,0
20240909,104000,127297510,11130,11130,11130,11130,10
20240909,103900,127186210,11130,11130,11130,11130,0
20240909,103800,127186210,11130,11130,11130,11130,4
20240909,103700,127141690,11130,11130,11130,11130,0
20240909,103600,127141690,11130,11130,11130,11130,1
20240909,103500,127130560,11130,11130,11130,11130,0
20240909,103400,127130560,11130,11130,11130,11130,0
20240909,103300,127130560,11130,11130,11130,11130,0
20240909,103200,127130560,11130,11130,11130,11130,12
20240909,103100,126997000,11130,11130,11130,11130,2
20240909,103000,126974740,11130,11130,11130,11130,0
20240909,102900,126974740,11130,11130,11130,11130,0
20240909,102800,126974740,11130,11130,11130,11130,0
20240909,102700,126974740,11130,11110,11130,11110,6
20240909,102600,126907980,11040,11040,11040,11040,0
20240909,102500,126907980,11040,11040,11040,11040,0
20240909,102400,126907980,11040,11040,11040,11040,0
20240909,102300,126907980,11040,11040,11040,11040,0
20240909,102200,126907980,11040,11040,11040,11040,98
20240909,102100,125826060,11030,11030,11030,11030,0
20240909,102000,125826060,11030,11030,11030,11030,0
20240909,101900,125826060,11030,11030,11030,11030,0
20240909,101800,125826060,11030,11030,11030,11030,211
20240909,101700,123498730,11130,11130,11130,11130,0
20240909,101600,123498730,11130,11130,11130,11130,1
20240909,101500,123487600,11040,11040,11040,11040,1
20240909,101400,123476560,11030,11030,11030,11030,27
20240909,101300,123178750,11100,11100,11100,11100,1
20240909,101200,123167650,11140,11130,11140,11130,70
20240909,101100,122388350,11140,11140,11140,11140,10
20240909,101000,122276950,11140,11140,11140,11140,1
20240909,100900,122265810,11130,11130,11130,11130,0
20240909,100800,122265810,11130,11130,11130,11130,41
20240909,100700,121809480,11140,11140,11140,11140,0
20240909,100600,121809480,11140,11140,11140,11140,11
20240909,100500,121686940,11150,11150,11150,11150,1
20240909,100400,121675790,11110,11110,11110,11110,0
20240909,100300,121675790,11110,11110,11110,11110,0
20240909,100200,121675790,11110,11110,11110,11110,0
20240909,100100,121675790,11110,11110,11110,11110,0
20240909,100000,121675790,11110,11110,11110,11110,0
20240909,095900,121675790,11110,11120,11120,11110,102
20240909,095800,120542560,11200,11200,11200,11200,0
20240909,095700,120542560,11200,11200,11200,11200,0
20240909,095600,120542560,11200,11200,11200,11200,0
20240909,095500,120542560,11200,11200,11200,11200,4
20240909,095400,120497760,11110,11110,11110,11110,0
20240909,095300,120497760,11110,11130,11140,11000,746
20240909,095200,112204490,11130,11110,11130,11110,21
20240909,095100,111971000,11130,11130,11130,11130,0
20240909,095000,111971000,11130,11130,11130,11130,0
20240909,094900,111971000,11130,11130,11130,11130,0
20240909,094800,111971000,11130,11130,11130,11130,0
20240909,094700,111971000,11130,11130,11130,11130,0
20240909,094600,111971000,11130,11120,11130,11120,301
20240909,094500,108620940,11120,11120,11120,11120,0
20240909,094400,108620940,11120,11120,11120,11120,8
20240909,094300,108531980,11130,11130,11130,11130,1
20240909,094200,108520850,11120,11090,11120,11090,948
20240909,094100,97991870,11080,11080,11080,11080,13
20240909,094000,97847830,10970,11080,11080,10970,111
20240909,093900,96628830,11090,10980,11090,10980,51
20240909,093800,96068740,10980,10990,10990,10980,409
20240909,093700,91577330,10990,10990,10990,10990,0
20240909,093600,91577330,10990,10990,10990,10990,1
20240909,093500,91566340,11110,11000,11120,11000,577
20240909,093400,85213400,11000,11290,11290,11000,5297
20240909,093300,26806300,11090,11200,11200,11090,800
20240909,093200,17913160,11290,11290,11290,11290,0
20240909,093100,17913160,11290,11290,11290,11120,35
20240909,093000,17518690,11240,11240,11240,11240,0
20240909,092900,17518690,11240,11190,11240,11120,130
20240909,092800,16066940,11190,11190,11190,11190,1
20240909,092700,16055750,11340,11340,11340,11340,0
20240909,092600,16055750,11340,11340,11340,11340,0
20240909,092500,16055750,11340,11350,11350,11090,73
20240909,092400,15235020,11360,11360,11360,11360,0
20240909,092300,15235020,11360,11360,11360,11360,10
20240909,092200,15121420,11360,11360,11360,11360,0
20240909,092100,15121420,11360,11360,11360,11360,0
20240909,092000,15121420,11360,11350,11360,11350,70
20240909,091900,14326410,11350,11350,11350,11350,0
20240909,091800,14326410,11350,11350,11350,11350,0
20240909,091700,14326410,11350,11350,11350,11350,9
20240909,091600,14224260,11350,11350,11350,11350,0
20240909,091500,14224260,11350,11340,11350,11340,10
20240909,091400,14110810,11350,11350,11350,11350,0
20240909,091300,14110810,11350,11350,11350,11350,0
20240909,091200,14110810,11350,11350,11350,11350,0
20240909,091100,14110810,11350,11350,11350,11350,1
20240909,091000,14099460,10990,10990,10990,10990,0
20240909,090900,14099460,10990,10990,10990,10990,0
20240909,090800,14099460,10990,11380,11380,10990,121
20240909,090700,12756660,11130,11130,11250,11130,180
20240909,090600,10748130,11120,11480,11480,11120,72
20240909,090500,9941130,11240,11240,11240,11240,1
20240909,090400,9929890,11500,11500,11500,11500,0
20240909,090300,9929890,11500,11500,11500,11500,1
20240909,090200,9918390,11240,11210,11240,11210,409
20240909,090100,5326210,11200,11190,11200,11190,43
20240909,090000,4844670,11210,10940,11230,10940,442