stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191500,326017520,11170,11170,11170,11170,807
20240903,191400,326017520,11170,11170,11170,11170,0
20240903,191300,326017520,11170,11170,11170,11170,0
20240903,191200,326017520,11170,11170,11170,11170,0
20240903,191100,326017520,11170,11170,11170,11170,0
20240903,191000,326017520,11170,11170,11170,11170,0
20240903,190900,326017520,11170,11170,11170,11170,0
20240903,190800,326017520,11170,11170,11170,11170,0
20240903,190700,326017520,11170,11170,11170,11170,0
20240903,190600,326017520,11170,11170,11170,11170,0
20240903,190500,326017520,11170,11170,11170,11170,0
20240903,190400,326017520,11170,11170,11170,11170,0
20240903,190300,326017520,11170,11170,11170,11170,0
20240903,190200,326017520,11170,11170,11170,11170,0
20240903,190100,326017520,11170,11170,11170,11170,0
20240903,190000,326017520,11170,11170,11170,11170,0
20240903,185900,326017520,11170,11170,11170,11170,0
20240903,185800,326017520,11170,11170,11170,11170,0
20240903,185700,326017520,11170,11170,11170,11170,0
20240903,185600,326017520,11170,11170,11170,11170,0
20240903,185500,326017520,11170,11170,11170,11170,0
20240903,185400,326017520,11170,11170,11170,11170,0
20240903,185300,326017520,11170,11170,11170,11170,0
20240903,185200,326017520,11170,11170,11170,11170,0
20240903,185100,326017520,11170,11170,11170,11170,0
20240903,185000,326017520,11170,11170,11170,11170,0
20240903,184900,326017520,11170,11170,11170,11170,0
20240903,184800,326017520,11170,11170,11170,11170,0
20240903,184700,326017520,11170,11170,11170,11170,0
20240903,184600,326017520,11170,11170,11170,11170,0
20240903,184500,326017520,11170,11170,11170,11170,807
20240903,184400,326017520,11170,11170,11170,11170,0
20240903,184300,326017520,11170,11170,11170,11170,0
20240903,184200,326017520,11170,11170,11170,11170,0
20240903,184100,326017520,11170,11170,11170,11170,0
20240903,184000,326017520,11170,11170,11170,11170,0
20240903,183900,326017520,11170,11170,11170,11170,0
20240903,183800,326017520,11170,11170,11170,11170,0
20240903,183700,326017520,11170,11170,11170,11170,0
20240903,183600,326017520,11170,11170,11170,11170,0
20240903,183500,326017520,11170,11170,11170,11170,0
20240903,183400,326017520,11170,11170,11170,11170,0
20240903,183300,326017520,11170,11170,11170,11170,0
20240903,183200,326017520,11170,11170,11170,11170,0
20240903,183100,326017520,11170,11170,11170,11170,0
20240903,183000,326017520,11170,11170,11170,11170,0
20240903,182900,326017520,11170,11170,11170,11170,0
20240903,182800,326017520,11170,11170,11170,11170,0
20240903,182700,326017520,11170,11170,11170,11170,0
20240903,182600,326017520,11170,11170,11170,11170,0
20240903,182500,326017520,11170,11170,11170,11170,0
20240903,182400,326017520,11170,11170,11170,11170,0
20240903,182300,326017520,11170,11170,11170,11170,0
20240903,182200,326017520,11170,11170,11170,11170,0
20240903,182100,326017520,11170,11170,11170,11170,0
20240903,182000,326017520,11170,11170,11170,11170,0
20240903,181900,326017520,11170,11170,11170,11170,0
20240903,181800,326017520,11170,11170,11170,11170,0
20240903,181700,326017520,11170,11170,11170,11170,0
20240903,181600,326017520,11170,11170,11170,11170,0
20240903,181500,326017520,11170,11170,11170,11170,807
20240903,181400,326017520,11170,11170,11170,11170,0
20240903,181300,326017520,11170,11170,11170,11170,0
20240903,181200,326017520,11170,11170,11170,11170,0
20240903,181100,326017520,11170,11170,11170,11170,0
20240903,181000,326017520,11170,11170,11170,11170,0
20240903,180900,326017520,11170,11170,11170,11170,0
20240903,180800,326017520,11170,11170,11170,11170,0
20240903,180700,326017520,11170,11170,11170,11170,0
20240903,180600,326017520,11170,11170,11170,11170,0
20240903,180500,326017520,11170,11170,11170,11170,0
20240903,180400,326017520,11170,11170,11170,11170,0
20240903,180300,326017520,11170,11170,11170,11170,0
20240903,180200,326017520,11170,11170,11170,11170,0
20240903,180100,326017520,11170,11170,11170,11170,0
20240903,180000,326017520,11170,11170,11170,11170,0
20240903,175900,326017520,11170,11170,11170,11170,0
20240903,175800,326017520,11170,11170,11170,11170,0
20240903,175700,326017520,11170,11170,11170,11170,0
20240903,175600,326017520,11170,11170,11170,11170,0
20240903,175500,326017520,11170,11170,11170,11170,0
20240903,175400,326017520,11170,11170,11170,11170,0
20240903,175300,326017520,11170,11170,11170,11170,0
20240903,175200,326017520,11170,11170,11170,11170,0
20240903,175100,326017520,11170,11170,11170,11170,0
20240903,175000,326017520,11170,11170,11170,11170,0
20240903,174900,326017520,11170,11170,11170,11170,0
20240903,174800,326017520,11170,11170,11170,11170,0
20240903,174700,326017520,11170,11170,11170,11170,0
20240903,174600,326017520,11170,11170,11170,11170,0
20240903,174500,326017520,11170,11170,11170,11170,807
20240903,174400,326017520,11170,11170,11170,11170,0
20240903,174300,326017520,11170,11170,11170,11170,0
20240903,174200,326017520,11170,11170,11170,11170,0
20240903,174100,326017520,11170,11170,11170,11170,0
20240903,174000,326017520,11170,11170,11170,11170,0
20240903,173900,326017520,11170,11170,11170,11170,0
20240903,173800,326017520,11170,11170,11170,11170,0
20240903,173700,326017520,11170,11170,11170,11170,0
20240903,173600,326017520,11170,11170,11170,11170,0
20240903,173500,326017520,11170,11170,11170,11170,0
20240903,173400,326017520,11170,11170,11170,11170,0
20240903,173300,326017520,11170,11170,11170,11170,0
20240903,173200,326017520,11170,11170,11170,11170,0
20240903,173100,326017520,11170,11170,11170,11170,0
20240903,173000,326017520,11170,11170,11170,11170,0
20240903,172900,326017520,11170,11170,11170,11170,0
20240903,172800,326017520,11170,11170,11170,11170,0
20240903,172700,326017520,11170,11170,11170,11170,0
20240903,172600,326017520,11170,11170,11170,11170,0
20240903,172500,326017520,11170,11170,11170,11170,0
20240903,172400,326017520,11170,11170,11170,11170,0
20240903,172300,326017520,11170,11170,11170,11170,0
20240903,172200,326017520,11170,11170,11170,11170,0
20240903,172100,326017520,11170,11170,11170,11170,0
20240903,172000,326017520,11170,11170,11170,11170,0
20240903,171900,326017520,11170,11170,11170,11170,0
20240903,171800,326017520,11170,11170,11170,11170,0
20240903,171700,326017520,11170,11170,11170,11170,0
20240903,171600,326017520,11170,11170,11170,11170,0
20240903,171500,326017520,11170,11170,11170,11170,807
20240903,171400,326017520,11170,11170,11170,11170,0
20240903,171300,326017520,11170,11170,11170,11170,0
20240903,171200,326017520,11170,11170,11170,11170,0
20240903,171100,326017520,11170,11170,11170,11170,0
20240903,171000,326017520,11170,11170,11170,11170,0
20240903,170900,326017520,11170,11170,11170,11170,0
20240903,170800,326017520,11170,11170,11170,11170,0
20240903,170700,326017520,11170,11170,11170,11170,0
20240903,170600,326017520,11170,11170,11170,11170,0
20240903,170500,326017520,11170,11170,11170,11170,0
20240903,170400,326017520,11170,11170,11170,11170,0
20240903,170300,326017520,11170,11170,11170,11170,0
20240903,170200,326017520,11170,11170,11170,11170,0
20240903,170100,326017520,11170,11170,11170,11170,0
20240903,170000,326017520,11170,11170,11170,11170,0
20240903,165900,326017520,11170,11170,11170,11170,0
20240903,165800,326017520,11170,11170,11170,11170,0
20240903,165700,326017520,11170,11170,11170,11170,0
20240903,165600,326017520,11170,11170,11170,11170,0
20240903,165500,326017520,11170,11170,11170,11170,0
20240903,165400,326017520,11170,11170,11170,11170,0
20240903,165300,326017520,11170,11170,11170,11170,0
20240903,165200,326017520,11170,11170,11170,11170,0
20240903,165100,326017520,11170,11170,11170,11170,0
20240903,165000,326017520,11170,11170,11170,11170,0
20240903,164900,326017520,11170,11170,11170,11170,0
20240903,164800,326017520,11170,11170,11170,11170,0
20240903,164700,326017520,11170,11170,11170,11170,0
20240903,164600,326017520,11170,11170,11170,11170,0
20240903,164500,326017520,11170,11170,11170,11170,807
20240903,164400,326017520,11170,11170,11170,11170,0
20240903,164300,326017520,11170,11170,11170,11170,0
20240903,164200,326017520,11170,11170,11170,11170,0
20240903,164100,326017520,11170,11170,11170,11170,0
20240903,164000,326017520,11170,11170,11170,11170,0
20240903,163900,326017520,11170,11170,11170,11170,0
20240903,163800,326017520,11170,11170,11170,11170,0
20240903,163700,326017520,11170,11170,11170,11170,0
20240903,163600,326017520,11170,11170,11170,11170,0
20240903,163500,326017520,11170,11170,11170,11170,0
20240903,163400,326017520,11170,11170,11170,11170,0
20240903,163300,326017520,11170,11170,11170,11170,0
20240903,163200,326017520,11170,11170,11170,11170,0
20240903,163100,326017520,11170,11170,11170,11170,0
20240903,163000,326017520,11170,11170,11170,11170,0
20240903,162900,326017520,11170,11170,11170,11170,0
20240903,162800,326017520,11170,11170,11170,11170,0
20240903,162700,326017520,11170,11170,11170,11170,0
20240903,162600,326017520,11170,11170,11170,11170,0
20240903,162500,326017520,11170,11170,11170,11170,0
20240903,162400,326017520,11170,11170,11170,11170,0
20240903,162300,326017520,11170,11170,11170,11170,0
20240903,162200,326017520,11170,11170,11170,11170,0
20240903,162100,326017520,11170,11170,11170,11170,0
20240903,162000,326017520,11170,11170,11170,11170,0
20240903,161900,326017520,11170,11170,11170,11170,0
20240903,161800,326017520,11170,11170,11170,11170,0
20240903,161700,326017520,11170,11170,11170,11170,0
20240903,161600,326017520,11170,11170,11170,11170,0
20240903,161500,326017520,11170,11170,11170,11170,807
20240903,161400,326017520,11170,11170,11170,11170,0
20240903,161300,326017520,11170,11170,11170,11170,0
20240903,161200,326017520,11170,11170,11170,11170,0
20240903,161100,326017520,11170,11170,11170,11170,0
20240903,161000,326017520,11170,11170,11170,11170,0
20240903,160900,326017520,11170,11170,11170,11170,0
20240903,160800,326017520,11170,11170,11170,11170,0
20240903,160700,326017520,11170,11170,11170,11170,0
20240903,160600,326017520,11170,11170,11170,11170,0
20240903,160500,326017520,11170,11170,11170,11170,0
20240903,160400,326017520,11170,11170,11170,11170,0
20240903,160300,326017520,11170,11170,11170,11170,0
20240903,160200,326017520,11170,11170,11170,11170,0
20240903,160100,326017520,11170,11170,11170,11170,0
20240903,160000,326017520,11170,11170,11170,11170,0
20240903,155900,326017520,11170,11170,11170,11170,0
20240903,155800,326017520,11170,11170,11170,11170,0
20240903,155700,326017520,11170,11170,11170,11170,0
20240903,155600,326017520,11170,11170,11170,11170,0
20240903,155500,326017520,11170,11170,11170,11170,0
20240903,155400,326017520,11170,11170,11170,11170,0
20240903,155300,326017520,11170,11170,11170,11170,0
20240903,155200,326017520,11170,11170,11170,11170,0
20240903,155100,326017520,11170,11170,11170,11170,0
20240903,155000,326017520,11170,11170,11170,11170,0
20240903,154900,326017520,11170,11170,11170,11170,0
20240903,154800,326017520,11170,11170,11170,11170,0
20240903,154700,326017520,11170,11170,11170,11170,0
20240903,154600,326017520,11170,11170,11170,11170,0
20240903,154500,326017520,11170,11170,11170,11170,807
20240903,154400,326017520,11170,11170,11170,11170,0
20240903,154300,326017520,11170,11170,11170,11170,0
20240903,154200,326017520,11170,11170,11170,11170,0
20240903,154100,326017520,11170,11170,11170,11170,0
20240903,154000,326017520,11170,11170,11170,11170,0
20240903,153900,326017520,11170,11170,11170,11170,0
20240903,153800,326017520,11170,11170,11170,11170,0
20240903,153700,326017520,11170,11170,11170,11170,0
20240903,153600,326017520,11170,11170,11170,11170,0
20240903,153500,326017520,11170,11170,11170,11170,0
20240903,153400,326017520,11170,11170,11170,11170,0
20240903,153300,326017520,11170,11170,11170,11170,0
20240903,153200,326017520,11170,11170,11170,11170,0
20240903,153100,326017520,11170,11170,11170,11170,0
20240903,153000,326017520,11170,11170,11170,11170,807
20240903,152900,317003330,11080,11080,11080,11080,0
20240903,152800,317003330,11080,11080,11080,11080,0
20240903,152700,317003330,11080,11080,11080,11080,0
20240903,152600,317003330,11080,11080,11080,11080,0
20240903,152500,317003330,11080,11080,11080,11080,0
20240903,152400,317003330,11080,11080,11080,11080,0
20240903,152300,317003330,11080,11080,11080,11080,0
20240903,152200,317003330,11080,11080,11080,11080,0
20240903,152100,317003330,11080,11080,11080,11080,0
20240903,152000,317003330,11080,11080,11080,11080,0
20240903,151900,317003330,11080,11080,11080,11080,3
20240903,151800,316970090,11020,11030,11080,11020,9
20240903,151700,316870820,11030,11080,11080,11030,408
20240903,151600,312364910,11020,11020,11020,11020,0
20240903,151500,312364910,11020,11020,11020,11020,0
20240903,151400,312364910,11020,11020,11020,11020,16
20240903,151300,312188590,11020,11010,11020,11010,30
20240903,151200,311858140,11010,11010,11010,11010,30
20240903,151100,311527840,11010,11040,11040,11010,4453
20240903,151000,262475150,11050,11070,11070,11050,71
20240903,150900,261689780,11020,11020,11020,11020,30
20240903,150800,261359180,11020,11040,11060,11010,464
20240903,150700,256243180,11010,11010,11010,11010,30
20240903,150600,255912880,11010,11010,11010,11010,30
20240903,150500,255582580,11020,11020,11020,11020,15
20240903,150400,255417280,11010,11010,11010,11010,30
20240903,150300,255086980,11010,11020,11020,11010,30
20240903,150200,254756530,11020,11020,11020,11020,15
20240903,150100,254591230,11020,11020,11020,11020,30
20240903,150000,254260630,11070,11020,11070,11020,31
20240903,145900,253918960,11020,11020,11020,11020,18
20240903,145800,253720600,11020,11020,11070,11020,31
20240903,145700,253378930,11020,11020,11020,11020,30
20240903,145600,253048330,11020,11020,11020,11020,15
20240903,145500,252883030,11020,11020,11020,11020,30
20240903,145400,252552430,11020,11020,11020,11020,30
20240903,145300,252221830,11020,11040,11040,11020,630
20240903,145200,245272860,11040,11040,11040,11040,30
20240903,145100,244941660,11040,11040,11040,11040,30
20240903,145000,244610460,11040,11040,11040,11040,15
20240903,144900,244444860,11040,11040,11040,11040,32
20240903,144800,244091580,11040,11040,11040,11040,15
20240903,144700,243925980,11040,11040,11040,11040,38
20240903,144600,243506460,11040,11040,11040,11040,30
20240903,144500,243175260,11040,11040,11040,11040,15
20240903,144400,243009660,11030,11040,11040,11030,31
20240903,144300,242667570,11040,11040,11040,11040,1094
20240903,144200,230589810,11040,11040,11040,11040,15
20240903,144100,230424210,11040,11040,11040,11040,30
20240903,144000,230093010,11040,11050,11050,11040,446
20240903,143900,225168120,11050,11060,11060,11050,15
20240903,143800,225002360,11060,11060,11060,11060,103
20240903,143700,223863180,11060,11060,11060,11060,73
20240903,143600,223055800,11070,11070,11070,11070,5
20240903,143500,223000450,11070,11070,11070,11070,30
20240903,143400,222668350,11070,11070,11070,11070,30
20240903,143300,222336250,11070,11070,11070,11070,15
20240903,143200,222170200,11070,11080,11080,11070,30
20240903,143100,221838090,11080,11080,11080,11080,30
20240903,143000,221505690,11080,11080,11080,11080,15
20240903,142900,221339490,11080,11080,11080,11080,31
20240903,142800,220996010,11080,11080,11080,11080,30
20240903,142700,220663610,11090,11090,11090,11090,15
20240903,142600,220497260,11090,11090,11090,11090,30
20240903,142500,220164560,11090,11090,11090,11090,30
20240903,142400,219831860,11090,11090,11090,11090,15
20240903,142300,219665510,11090,11100,11100,11090,30
20240903,142200,219332660,11100,11100,11100,11100,768
20240903,142100,210807860,11110,11110,11110,11110,15
20240903,142000,210641210,11100,11100,11100,11100,30
20240903,141900,210308210,11110,11120,11120,11110,45
20240903,141800,209807960,11120,11130,11130,11120,30
20240903,141700,209474210,11130,11130,11130,11130,16
20240903,141600,209296130,11130,11130,11150,11130,40
20240903,141500,208850730,11130,11130,11130,11130,15
20240903,141400,208683780,11140,11140,11140,11140,16
20240903,141300,208505540,11130,11130,11130,11130,0
20240903,141200,208505540,11130,11130,11130,11130,0
20240903,141100,208505540,11130,11130,11130,11130,32
20240903,141000,208149380,11130,11130,11130,11130,0
20240903,140900,208149380,11130,11130,11130,11130,0
20240903,140800,208149380,11130,11130,11130,11130,26
20240903,140700,207860000,11130,11130,11130,11130,0
20240903,140600,207860000,11130,11130,11130,11130,1
20240903,140500,207848870,11120,11110,11120,11110,714
20240903,140400,199909250,11110,11110,11110,11110,1506
20240903,140300,183177590,11140,11140,11140,11140,3
20240903,140200,183144170,11130,11130,11130,11130,0
20240903,140100,183144170,11130,11130,11130,11130,0
20240903,140000,183144170,11130,11120,11130,11120,628
20240903,135900,176160530,11110,11110,11110,11110,0
20240903,135800,176160530,11110,11110,11110,11110,0
20240903,135700,176160530,11110,11110,11110,11110,0
20240903,135600,176160530,11110,11110,11110,11110,0
20240903,135500,176160530,11110,11110,11110,11110,0
20240903,135400,176160530,11110,11110,11110,11110,0
20240903,135300,176160530,11110,11110,11110,11110,0
20240903,135200,176160530,11110,11110,11110,11110,0
20240903,135100,176160530,11110,11110,11110,11110,0
20240903,135000,176160530,11110,11110,11110,11110,0
20240903,134900,176160530,11110,11110,11110,11110,0
20240903,134800,176160530,11110,11110,11110,11110,0
20240903,134700,176160530,11110,11110,11110,11110,0
20240903,134600,176160530,11110,11110,11110,11110,50
20240903,134500,175605030,11110,11110,11110,11110,0
20240903,134400,175605030,11110,11110,11110,11110,0
20240903,134300,175605030,11110,11110,11110,11110,44
20240903,134200,175116190,11110,11110,11110,11110,0
20240903,134100,175116190,11110,11110,11110,11110,1
20240903,134000,175105080,11110,11110,11110,11110,0
20240903,133900,175105080,11110,11110,11110,11110,12
20240903,133800,174971760,11130,11130,11130,11130,0
20240903,133700,174971760,11130,11130,11130,11130,0
20240903,133600,174971760,11130,11130,11130,11130,0
20240903,133500,174971760,11130,11130,11130,11130,0
20240903,133400,174971760,11130,11130,11130,11130,0
20240903,133300,174971760,11130,11130,11130,11130,0
20240903,133200,174971760,11130,11130,11130,11130,0
20240903,133100,174971760,11130,11130,11130,11130,0
20240903,133000,174971760,11130,11120,11130,11120,600
20240903,132900,168299750,11120,11120,11120,11120,0
20240903,132800,168299750,11120,11120,11120,11120,0
20240903,132700,168299750,11120,11120,11120,11120,7
20240903,132600,168221910,11130,11130,11130,11130,1
20240903,132500,168210780,11120,11120,11120,11120,0
20240903,132400,168210780,11120,11120,11120,11120,0
20240903,132300,168210780,11120,11120,11120,11120,0
20240903,132200,168210780,11120,11120,11120,11120,0
20240903,132100,168210780,11120,11120,11120,11120,0
20240903,132000,168210780,11120,11120,11120,11120,0
20240903,131900,168210780,11120,11120,11120,11120,0
20240903,131800,168210780,11120,11120,11120,11120,0
20240903,131700,168210780,11120,11120,11120,11120,0
20240903,131600,168210780,11120,11120,11120,11120,0
20240903,131500,168210780,11120,11120,11120,11120,1
20240903,131400,168199660,11140,11140,11140,11140,0
20240903,131300,168199660,11140,11140,11140,11140,0
20240903,131200,168199660,11140,11140,11140,11140,0
20240903,131100,168199660,11140,11140,11140,11140,10
20240903,131000,168088260,11150,11150,11150,11150,0
20240903,130900,168088260,11150,11150,11150,11150,0
20240903,130800,168088260,11150,11150,11150,11150,0
20240903,130700,168088260,11150,11150,11150,11150,0
20240903,130600,168088260,11150,11150,11150,11150,0
20240903,130500,168088260,11150,11150,11150,11150,0
20240903,130400,168088260,11150,11150,11150,11150,3
20240903,130300,168054810,11120,11120,11120,11120,0
20240903,130200,168054810,11120,11120,11120,11120,0
20240903,130100,168054810,11120,11120,11120,11120,0
20240903,130000,168054810,11120,11130,11140,11120,606
20240903,125900,161310050,11120,11120,11120,11120,0
20240903,125800,161310050,11120,11120,11120,11120,0
20240903,125700,161310050,11120,11120,11120,11120,0
20240903,125600,161310050,11120,11120,11120,11120,0
20240903,125500,161310050,11120,11120,11120,11120,4
20240903,125400,161265570,11120,11120,11120,11120,0
20240903,125300,161265570,11120,11120,11120,11120,0
20240903,125200,161265570,11120,11120,11120,11120,0
20240903,125100,161265570,11120,11120,11120,11120,0
20240903,125000,161265570,11120,11120,11120,11120,0
20240903,124900,161265570,11120,11120,11120,11120,0
20240903,124800,161265570,11120,11120,11120,11120,0
20240903,124700,161265570,11120,11120,11120,11120,45
20240903,124600,160765170,11120,11120,11120,11120,0
20240903,124500,160765170,11120,11120,11120,11120,0
20240903,124400,160765170,11120,11120,11120,11120,0
20240903,124300,160765170,11120,11120,11120,11120,0
20240903,124200,160765170,11120,11120,11120,11120,0
20240903,124100,160765170,11120,11120,11120,11120,0
20240903,124000,160765170,11120,11120,11120,11120,0
20240903,123900,160765170,11120,11120,11120,11120,0
20240903,123800,160765170,11120,11120,11120,11120,0
20240903,123700,160765170,11120,11120,11120,11120,0
20240903,123600,160765170,11120,11120,11120,11120,20
20240903,123500,160542770,11120,11120,11120,11120,0
20240903,123400,160542770,11120,11120,11120,11120,0
20240903,123300,160542770,11120,11120,11120,11120,0
20240903,123200,160542770,11120,11120,11120,11120,26
20240903,123100,160253650,11120,11120,11120,11120,0
20240903,123000,160253650,11120,11120,11120,11120,0
20240903,122900,160253650,11120,11120,11120,11120,0
20240903,122800,160253650,11120,11120,11120,11120,0
20240903,122700,160253650,11120,11120,11120,11120,35
20240903,122600,159864450,11120,11120,11120,11120,0
20240903,122500,159864450,11120,11120,11120,11120,0
20240903,122400,159864450,11120,11120,11120,11120,0
20240903,122300,159864450,11120,11120,11120,11120,0
20240903,122200,159864450,11120,11120,11120,11120,0
20240903,122100,159864450,11120,11120,11120,11120,0
20240903,122000,159864450,11120,11120,11120,11120,0
20240903,121900,159864450,11120,11120,11120,11120,0
20240903,121800,159864450,11120,11120,11120,11120,0
20240903,121700,159864450,11120,11120,11120,11120,0
20240903,121600,159864450,11120,11120,11120,11120,0
20240903,121500,159864450,11120,11120,11120,11120,0
20240903,121400,159864450,11120,11120,11120,11120,0
20240903,121300,159864450,11120,11120,11120,11120,0
20240903,121200,159864450,11120,11120,11120,11120,0
20240903,121100,159864450,11120,11120,11120,11120,0
20240903,121000,159864450,11120,11120,11120,11120,0
20240903,120900,159864450,11120,11120,11120,11120,0
20240903,120800,159864450,11120,11120,11120,11120,0
20240903,120700,159864450,11120,11120,11120,11120,599
20240903,120600,153203570,11110,11110,11110,11110,0
20240903,120500,153203570,11110,11110,11110,11110,0
20240903,120400,153203570,11110,11110,11110,11110,0
20240903,120300,153203570,11110,11110,11110,11110,33
20240903,120200,152836940,11110,11110,11110,11110,0
20240903,120100,152836940,11110,11110,11110,11110,0
20240903,120000,152836940,11110,11110,11110,11110,0
20240903,115900,152836940,11110,11110,11110,11110,0
20240903,115800,152836940,11110,11110,11110,11110,0
20240903,115700,152836940,11110,11110,11110,11110,0
20240903,115600,152836940,11110,11110,11110,11110,0
20240903,115500,152836940,11110,11110,11110,11110,0
20240903,115400,152836940,11110,11110,11110,11110,0
20240903,115300,152836940,11110,11110,11110,11110,0
20240903,115200,152836940,11110,11110,11110,11110,0
20240903,115100,152836940,11110,11110,11110,11110,0
20240903,115000,152836940,11110,11110,11110,11110,0
20240903,114900,152836940,11110,11110,11110,11110,9
20240903,114800,152736950,11120,11120,11120,11120,0
20240903,114700,152736950,11120,11120,11120,11120,0
20240903,114600,152736950,11120,11120,11120,11120,0
20240903,114500,152736950,11120,11120,11120,11120,0
20240903,114400,152736950,11120,11120,11120,11120,0
20240903,114300,152736950,11120,11120,11120,11120,0
20240903,114200,152736950,11120,11120,11120,11120,0
20240903,114100,152736950,11120,11120,11120,11120,0
20240903,114000,152736950,11120,11130,11130,11120,484
20240903,113900,147351090,11130,11130,11130,11130,0
20240903,113800,147351090,11130,11130,11130,11130,0
20240903,113700,147351090,11130,11130,11130,11130,0
20240903,113600,147351090,11130,11130,11130,11130,0
20240903,113500,147351090,11130,11130,11130,11130,0
20240903,113400,147351090,11130,11130,11130,11130,0
20240903,113300,147351090,11130,11130,11130,11130,0
20240903,113200,147351090,11130,11130,11130,11130,0
20240903,113100,147351090,11130,11130,11130,11130,0
20240903,113000,147351090,11130,11130,11130,11130,0
20240903,112900,147351090,11130,11130,11130,11130,0
20240903,112800,147351090,11130,11130,11130,11130,0
20240903,112700,147351090,11130,11130,11130,11130,0
20240903,112600,147351090,11130,11130,11130,11130,2407
20240903,112500,120561180,11130,11150,11150,11130,92
20240903,112400,119536760,11170,11170,11170,11170,0
20240903,112300,119536760,11170,11170,11170,11170,0
20240903,112200,119536760,11170,11170,11170,11170,0
20240903,112100,119536760,11170,11170,11170,11170,0
20240903,112000,119536760,11170,11170,11170,11170,0
20240903,111900,119536760,11170,11170,11170,11170,11
20240903,111800,119413890,11170,11170,11170,11170,0
20240903,111700,119413890,11170,11170,11170,11170,0
20240903,111600,119413890,11170,11170,11170,11170,0
20240903,111500,119413890,11170,11170,11170,11170,19
20240903,111400,119201660,11150,11150,11150,11150,0
20240903,111300,119201660,11150,11150,11150,11150,0
20240903,111200,119201660,11150,11150,11150,11150,26
20240903,111100,118911760,11150,11150,11150,11150,0
20240903,111000,118911760,11150,11150,11150,11150,0
20240903,110900,118911760,11150,11160,11160,11150,1010
20240903,110800,107650150,11170,11170,11170,11170,10
20240903,110700,107538450,11170,11170,11170,11170,0
20240903,110600,107538450,11170,11170,11170,11170,5
20240903,110500,107482600,11170,11170,11170,11170,0
20240903,110400,107482600,11170,11170,11170,11170,10
20240903,110300,107370900,11170,11170,11170,11170,0
20240903,110200,107370900,11170,11150,11170,11150,865
20240903,110100,97715620,11160,11160,11160,11160,0
20240903,110000,97715620,11160,11150,11160,11150,603
20240903,105900,90992120,11140,11140,11140,11140,0
20240903,105800,90992120,11140,11140,11140,11140,0
20240903,105700,90992120,11140,11140,11140,11140,2
20240903,105600,90969840,11140,11140,11140,11140,1
20240903,105500,90958700,11140,11140,11140,11140,0
20240903,105400,90958700,11140,11140,11140,11140,0
20240903,105300,90958700,11140,11140,11140,11140,0
20240903,105200,90958700,11140,11140,11140,11140,0
20240903,105100,90958700,11140,11140,11140,11140,0
20240903,105000,90958700,11140,11140,11140,11140,0
20240903,104900,90958700,11140,11140,11140,11140,0
20240903,104800,90958700,11140,11140,11140,11140,0
20240903,104700,90958700,11140,11140,11140,11140,0
20240903,104600,90958700,11140,11140,11140,11140,0
20240903,104500,90958700,11140,11140,11140,11140,0
20240903,104400,90958700,11140,11140,11140,11140,0
20240903,104300,90958700,11140,11140,11140,11140,0
20240903,104200,90958700,11140,11140,11140,11140,0
20240903,104100,90958700,11140,11140,11140,11140,0
20240903,104000,90958700,11140,11140,11140,11140,0
20240903,103900,90958700,11140,11140,11140,11140,0
20240903,103800,90958700,11140,11140,11140,11140,5
20240903,103700,90903000,11140,11140,11140,11140,0
20240903,103600,90903000,11140,11140,11140,11140,0
20240903,103500,90903000,11140,11140,11140,11140,0
20240903,103400,90903000,11140,11140,11140,11140,0
20240903,103300,90903000,11140,11140,11140,11140,10
20240903,103200,90791600,11160,11160,11160,11160,0
20240903,103100,90791600,11160,11160,11160,11160,0
20240903,103000,90791600,11160,11150,11160,11150,600
20240903,102900,84101530,11140,11140,11140,11140,10
20240903,102800,83990130,11140,11140,11140,11140,10
20240903,102700,83878730,11150,11150,11150,11150,0
20240903,102600,83878730,11150,11150,11150,11150,0
20240903,102500,83878730,11150,11150,11150,11150,0
20240903,102400,83878730,11150,11150,11150,11150,0
20240903,102300,83878730,11150,11150,11150,11150,0
20240903,102200,83878730,11150,11150,11150,11150,38
20240903,102100,83455030,11150,11150,11150,11150,10
20240903,102000,83343530,11150,11150,11150,11150,0
20240903,101900,83343530,11150,11150,11150,11150,0
20240903,101800,83343530,11150,11150,11150,11150,12
20240903,101700,83209730,11160,11160,11160,11160,0
20240903,101600,83209730,11160,11160,11160,11160,0
20240903,101500,83209730,11160,11160,11160,11160,0
20240903,101400,83209730,11160,11160,11160,11160,0
20240903,101300,83209730,11160,11160,11160,11160,0
20240903,101200,83209730,11160,11160,11160,11160,1
20240903,101100,83198570,11160,11160,11160,11160,0
20240903,101000,83198570,11160,11160,11160,11160,66
20240903,100900,82462010,11160,11160,11160,11160,1
20240903,100800,82450850,11160,11160,11160,11160,0
20240903,100700,82450850,11160,11160,11160,11160,1
20240903,100600,82439690,11160,11160,11160,11160,0
20240903,100500,82439690,11160,11160,11160,11160,5
20240903,100400,82383890,11160,11160,11160,11160,0
20240903,100300,82383890,11160,11160,11160,11160,0
20240903,100200,82383890,11160,11160,11160,11160,0
20240903,100100,82383890,11160,11160,11160,11160,70
20240903,100000,81602690,11170,11150,11170,11140,1706
20240903,095900,62569110,11150,11150,11150,11150,0
20240903,095800,62569110,11150,11150,11150,11150,0
20240903,095700,62569110,11150,11150,11150,11150,0
20240903,095600,62569110,11150,11150,11150,11150,10
20240903,095500,62457610,11150,11150,11150,11150,0
20240903,095400,62457610,11150,11150,11150,11150,23
20240903,095300,62201160,11130,11150,11160,11130,138
20240903,095200,60662480,11140,11110,11140,11110,1422
20240903,095100,44831680,11110,11100,11110,11100,110
20240903,095000,43610570,11090,11090,11090,11090,15
20240903,094900,43444220,11100,11100,11100,11100,0
20240903,094800,43444220,11100,11100,11100,11100,62
20240903,094700,42756020,11100,11100,11100,11100,5
20240903,094600,42700520,11100,11100,11100,11100,14
20240903,094500,42545120,11100,11100,11100,11100,13
20240903,094400,42400820,11110,11110,11110,11110,60
20240903,094300,41734220,11110,11110,11110,11110,5
20240903,094200,41678670,11110,11110,11110,11110,0
20240903,094100,41678670,11110,11110,11110,11110,30
20240903,094000,41345370,11120,11120,11120,11120,10
20240903,093900,41234170,11120,11070,11120,11070,731
20240903,093800,33123120,11070,11050,11070,11050,139
20240903,093700,31586280,11050,11050,11050,11050,0
20240903,093600,31586280,11050,11050,11050,11050,0
20240903,093500,31586280,11050,11050,11050,11050,0
20240903,093400,31586280,11050,11050,11050,11050,0
20240903,093300,31586280,11050,11050,11050,11050,5
20240903,093200,31531030,11030,11030,11030,11030,25
20240903,093100,31255280,11030,11050,11050,11030,24
20240903,093000,30990380,11040,10990,11040,10990,798
20240903,092900,22194530,10980,10980,10980,10980,2
20240903,092800,22172570,10980,10980,10980,10980,0
20240903,092700,22172570,10980,10980,10980,10980,0
20240903,092600,22172570,10980,10980,10980,10980,0
20240903,092500,22172570,10980,10980,10980,10980,0
20240903,092400,22172570,10980,10980,10980,10980,0
20240903,092300,22172570,10980,10980,10980,10980,0
20240903,092200,22172570,10980,10980,10980,10980,0
20240903,092100,22172570,10980,10980,10980,10980,0
20240903,092000,22172570,10980,10980,10980,10980,6
20240903,091900,22106690,10980,10970,10980,10970,548
20240903,091800,16094460,10970,10970,10970,10970,0
20240903,091700,16094460,10970,10970,10970,10970,75
20240903,091600,15271710,10970,10970,10970,10970,204
20240903,091500,13033830,10960,10970,10970,10960,20
20240903,091400,12814560,10970,10970,10970,10970,0
20240903,091300,12814560,10970,10970,10970,10970,20
20240903,091200,12595160,10980,10980,10980,10980,0
20240903,091100,12595160,10980,10970,10980,10970,2
20240903,091000,12573210,10960,10960,10960,10960,0
20240903,090900,12573210,10960,10950,10960,10950,226
20240903,090800,10098180,10950,10950,10950,10950,0
20240903,090700,10098180,10950,10950,10950,10950,0
20240903,090600,10098180,10950,10950,10950,10950,0
20240903,090500,10098180,10950,10950,10950,10950,120
20240903,090400,8784180,10950,10950,10950,10950,0
20240903,090300,8784180,10950,10920,10950,10920,700
20240903,090200,1134650,10920,10920,10920,10920,0
20240903,090100,1134650,10920,10920,10920,10920,0
20240903,090000,1134650,10920,10910,10920,10910,104