stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191800,147139030,11200,11200,11200,11200,464
20240923,191700,147139030,11200,11200,11200,11200,0
20240923,191600,147139030,11200,11200,11200,11200,0
20240923,191500,147139030,11200,11200,11200,11200,0
20240923,191400,147139030,11200,11200,11200,11200,0
20240923,191300,147139030,11200,11200,11200,11200,0
20240923,191200,147139030,11200,11200,11200,11200,0
20240923,191100,147139030,11200,11200,11200,11200,0
20240923,191000,147139030,11200,11200,11200,11200,0
20240923,190900,147139030,11200,11200,11200,11200,0
20240923,190800,147139030,11200,11200,11200,11200,0
20240923,190700,147139030,11200,11200,11200,11200,0
20240923,190600,147139030,11200,11200,11200,11200,0
20240923,190500,147139030,11200,11200,11200,11200,0
20240923,190400,147139030,11200,11200,11200,11200,0
20240923,190300,147139030,11200,11200,11200,11200,0
20240923,190200,147139030,11200,11200,11200,11200,0
20240923,190100,147139030,11200,11200,11200,11200,0
20240923,190000,147139030,11200,11200,11200,11200,0
20240923,185900,147139030,11200,11200,11200,11200,0
20240923,185800,147139030,11200,11200,11200,11200,0
20240923,185700,147139030,11200,11200,11200,11200,0
20240923,185600,147139030,11200,11200,11200,11200,0
20240923,185500,147139030,11200,11200,11200,11200,0
20240923,185400,147139030,11200,11200,11200,11200,0
20240923,185300,147139030,11200,11200,11200,11200,0
20240923,185200,147139030,11200,11200,11200,11200,0
20240923,185100,147139030,11200,11200,11200,11200,0
20240923,185000,147139030,11200,11200,11200,11200,0
20240923,184900,147139030,11200,11200,11200,11200,0
20240923,184800,147139030,11200,11200,11200,11200,464
20240923,184700,147139030,11200,11200,11200,11200,0
20240923,184600,147139030,11200,11200,11200,11200,0
20240923,184500,147139030,11200,11200,11200,11200,0
20240923,184400,147139030,11200,11200,11200,11200,0
20240923,184300,147139030,11200,11200,11200,11200,0
20240923,184200,147139030,11200,11200,11200,11200,0
20240923,184100,147139030,11200,11200,11200,11200,0
20240923,184000,147139030,11200,11200,11200,11200,0
20240923,183900,147139030,11200,11200,11200,11200,0
20240923,183800,147139030,11200,11200,11200,11200,0
20240923,183700,147139030,11200,11200,11200,11200,0
20240923,183600,147139030,11200,11200,11200,11200,0
20240923,183500,147139030,11200,11200,11200,11200,0
20240923,183400,147139030,11200,11200,11200,11200,0
20240923,183300,147139030,11200,11200,11200,11200,0
20240923,183200,147139030,11200,11200,11200,11200,0
20240923,183100,147139030,11200,11200,11200,11200,0
20240923,183000,147139030,11200,11200,11200,11200,0
20240923,182900,147139030,11200,11200,11200,11200,0
20240923,182800,147139030,11200,11200,11200,11200,0
20240923,182700,147139030,11200,11200,11200,11200,0
20240923,182600,147139030,11200,11200,11200,11200,0
20240923,182500,147139030,11200,11200,11200,11200,0
20240923,182400,147139030,11200,11200,11200,11200,0
20240923,182300,147139030,11200,11200,11200,11200,0
20240923,182200,147139030,11200,11200,11200,11200,0
20240923,182100,147139030,11200,11200,11200,11200,0
20240923,182000,147139030,11200,11200,11200,11200,0
20240923,181900,147139030,11200,11200,11200,11200,0
20240923,181800,147139030,11200,11200,11200,11200,464
20240923,181700,147139030,11200,11200,11200,11200,0
20240923,181600,147139030,11200,11200,11200,11200,0
20240923,181500,147139030,11200,11200,11200,11200,0
20240923,181400,147139030,11200,11200,11200,11200,0
20240923,181300,147139030,11200,11200,11200,11200,0
20240923,181200,147139030,11200,11200,11200,11200,0
20240923,181100,147139030,11200,11200,11200,11200,0
20240923,181000,147139030,11200,11200,11200,11200,0
20240923,180900,147139030,11200,11200,11200,11200,0
20240923,180800,147139030,11200,11200,11200,11200,0
20240923,180700,147139030,11200,11200,11200,11200,0
20240923,180600,147139030,11200,11200,11200,11200,0
20240923,180500,147139030,11200,11200,11200,11200,0
20240923,180400,147139030,11200,11200,11200,11200,0
20240923,180300,147139030,11200,11200,11200,11200,0
20240923,180200,147139030,11200,11200,11200,11200,0
20240923,180100,147139030,11200,11200,11200,11200,0
20240923,180000,147139030,11200,11200,11200,11200,0
20240923,175900,147139030,11200,11200,11200,11200,0
20240923,175800,147139030,11200,11200,11200,11200,0
20240923,175700,147139030,11200,11200,11200,11200,0
20240923,175600,147139030,11200,11200,11200,11200,0
20240923,175500,147139030,11200,11200,11200,11200,0
20240923,175400,147139030,11200,11200,11200,11200,0
20240923,175300,147139030,11200,11200,11200,11200,0
20240923,175200,147139030,11200,11200,11200,11200,0
20240923,175100,147139030,11200,11200,11200,11200,0
20240923,175000,147139030,11200,11200,11200,11200,0
20240923,174900,147139030,11200,11200,11200,11200,0
20240923,174800,147139030,11200,11200,11200,11200,464
20240923,174700,147139030,11200,11200,11200,11200,0
20240923,174600,147139030,11200,11200,11200,11200,0
20240923,174500,147139030,11200,11200,11200,11200,0
20240923,174400,147139030,11200,11200,11200,11200,0
20240923,174300,147139030,11200,11200,11200,11200,0
20240923,174200,147139030,11200,11200,11200,11200,0
20240923,174100,147139030,11200,11200,11200,11200,0
20240923,174000,147139030,11200,11200,11200,11200,0
20240923,173900,147139030,11200,11200,11200,11200,0
20240923,173800,147139030,11200,11200,11200,11200,0
20240923,173700,147139030,11200,11200,11200,11200,0
20240923,173600,147139030,11200,11200,11200,11200,0
20240923,173500,147139030,11200,11200,11200,11200,0
20240923,173400,147139030,11200,11200,11200,11200,0
20240923,173300,147139030,11200,11200,11200,11200,0
20240923,173200,147139030,11200,11200,11200,11200,0
20240923,173100,147139030,11200,11200,11200,11200,0
20240923,173000,147139030,11200,11200,11200,11200,0
20240923,172900,147139030,11200,11200,11200,11200,0
20240923,172800,147139030,11200,11200,11200,11200,0
20240923,172700,147139030,11200,11200,11200,11200,0
20240923,172600,147139030,11200,11200,11200,11200,0
20240923,172500,147139030,11200,11200,11200,11200,0
20240923,172400,147139030,11200,11200,11200,11200,0
20240923,172300,147139030,11200,11200,11200,11200,0
20240923,172200,147139030,11200,11200,11200,11200,0
20240923,172100,147139030,11200,11200,11200,11200,0
20240923,172000,147139030,11200,11200,11200,11200,0
20240923,171900,147139030,11200,11200,11200,11200,0
20240923,171800,147139030,11200,11200,11200,11200,464
20240923,171700,147139030,11200,11200,11200,11200,0
20240923,171600,147139030,11200,11200,11200,11200,0
20240923,171500,147139030,11200,11200,11200,11200,0
20240923,171400,147139030,11200,11200,11200,11200,0
20240923,171300,147139030,11200,11200,11200,11200,0
20240923,171200,147139030,11200,11200,11200,11200,0
20240923,171100,147139030,11200,11200,11200,11200,0
20240923,171000,147139030,11200,11200,11200,11200,0
20240923,170900,147139030,11200,11200,11200,11200,0
20240923,170800,147139030,11200,11200,11200,11200,0
20240923,170700,147139030,11200,11200,11200,11200,0
20240923,170600,147139030,11200,11200,11200,11200,0
20240923,170500,147139030,11200,11200,11200,11200,0
20240923,170400,147139030,11200,11200,11200,11200,0
20240923,170300,147139030,11200,11200,11200,11200,0
20240923,170200,147139030,11200,11200,11200,11200,0
20240923,170100,147139030,11200,11200,11200,11200,0
20240923,170000,147139030,11200,11200,11200,11200,0
20240923,165900,147139030,11200,11200,11200,11200,0
20240923,165800,147139030,11200,11200,11200,11200,0
20240923,165700,147139030,11200,11200,11200,11200,0
20240923,165600,147139030,11200,11200,11200,11200,0
20240923,165500,147139030,11200,11200,11200,11200,0
20240923,165400,147139030,11200,11200,11200,11200,0
20240923,165300,147139030,11200,11200,11200,11200,0
20240923,165200,147139030,11200,11200,11200,11200,0
20240923,165100,147139030,11200,11200,11200,11200,0
20240923,165000,147139030,11200,11200,11200,11200,0
20240923,164900,147139030,11200,11200,11200,11200,0
20240923,164800,147139030,11200,11200,11200,11200,464
20240923,164700,147139030,11200,11200,11200,11200,0
20240923,164600,147139030,11200,11200,11200,11200,0
20240923,164500,147139030,11200,11200,11200,11200,0
20240923,164400,147139030,11200,11200,11200,11200,0
20240923,164300,147139030,11200,11200,11200,11200,0
20240923,164200,147139030,11200,11200,11200,11200,0
20240923,164100,147139030,11200,11200,11200,11200,0
20240923,164000,147139030,11200,11200,11200,11200,0
20240923,163900,147139030,11200,11200,11200,11200,0
20240923,163800,147139030,11200,11200,11200,11200,0
20240923,163700,147139030,11200,11200,11200,11200,0
20240923,163600,147139030,11200,11200,11200,11200,0
20240923,163500,147139030,11200,11200,11200,11200,0
20240923,163400,147139030,11200,11200,11200,11200,0
20240923,163300,147139030,11200,11200,11200,11200,0
20240923,163200,147139030,11200,11200,11200,11200,0
20240923,163100,147139030,11200,11200,11200,11200,0
20240923,163000,147139030,11200,11200,11200,11200,0
20240923,162900,147139030,11200,11200,11200,11200,0
20240923,162800,147139030,11200,11200,11200,11200,0
20240923,162700,147139030,11200,11200,11200,11200,0
20240923,162600,147139030,11200,11200,11200,11200,0
20240923,162500,147139030,11200,11200,11200,11200,0
20240923,162400,147139030,11200,11200,11200,11200,0
20240923,162300,147139030,11200,11200,11200,11200,0
20240923,162200,147139030,11200,11200,11200,11200,0
20240923,162100,147139030,11200,11200,11200,11200,0
20240923,162000,147139030,11200,11200,11200,11200,0
20240923,161900,147139030,11200,11200,11200,11200,0
20240923,161800,147139030,11200,11200,11200,11200,464
20240923,161700,147139030,11200,11200,11200,11200,0
20240923,161600,147139030,11200,11200,11200,11200,0
20240923,161500,147139030,11200,11200,11200,11200,0
20240923,161400,147139030,11200,11200,11200,11200,0
20240923,161300,147139030,11200,11200,11200,11200,0
20240923,161200,147139030,11200,11200,11200,11200,0
20240923,161100,147139030,11200,11200,11200,11200,0
20240923,161000,147139030,11200,11200,11200,11200,0
20240923,160900,147139030,11200,11200,11200,11200,0
20240923,160800,147139030,11200,11200,11200,11200,0
20240923,160700,147139030,11200,11200,11200,11200,0
20240923,160600,147139030,11200,11200,11200,11200,0
20240923,160500,147139030,11200,11200,11200,11200,0
20240923,160400,147139030,11200,11200,11200,11200,0
20240923,160300,147139030,11200,11200,11200,11200,0
20240923,160200,147139030,11200,11200,11200,11200,0
20240923,160100,147139030,11200,11200,11200,11200,0
20240923,160000,147139030,11200,11200,11200,11200,0
20240923,155900,147139030,11200,11200,11200,11200,0
20240923,155800,147139030,11200,11200,11200,11200,0
20240923,155700,147139030,11200,11200,11200,11200,0
20240923,155600,147139030,11200,11200,11200,11200,0
20240923,155500,147139030,11200,11200,11200,11200,0
20240923,155400,147139030,11200,11200,11200,11200,0
20240923,155300,147139030,11200,11200,11200,11200,0
20240923,155200,147139030,11200,11200,11200,11200,0
20240923,155100,147139030,11200,11200,11200,11200,0
20240923,155000,147139030,11200,11200,11200,11200,0
20240923,154900,147139030,11200,11200,11200,11200,0
20240923,154800,147139030,11200,11200,11200,11200,464
20240923,154700,147139030,11200,11200,11200,11200,0
20240923,154600,147139030,11200,11200,11200,11200,0
20240923,154500,147139030,11200,11200,11200,11200,0
20240923,154400,147139030,11200,11200,11200,11200,0
20240923,154300,147139030,11200,11200,11200,11200,0
20240923,154200,147139030,11200,11200,11200,11200,0
20240923,154100,147139030,11200,11200,11200,11200,0
20240923,154000,147139030,11200,11200,11200,11200,0
20240923,153900,147139030,11200,11200,11200,11200,0
20240923,153800,147139030,11200,11200,11200,11200,0
20240923,153700,147139030,11200,11200,11200,11200,0
20240923,153600,147139030,11200,11200,11200,11200,0
20240923,153500,147139030,11200,11200,11200,11200,0
20240923,153400,147139030,11200,11200,11200,11200,0
20240923,153300,147139030,11200,11200,11200,11200,0
20240923,153200,147139030,11200,11200,11200,11200,0
20240923,153100,147139030,11200,11200,11200,11200,0
20240923,153000,147139030,11200,11200,11200,11200,464
20240923,152900,141942230,11200,11200,11200,11200,0
20240923,152800,141942230,11200,11200,11200,11200,0
20240923,152700,141942230,11200,11200,11200,11200,0
20240923,152600,141942230,11200,11200,11200,11200,0
20240923,152500,141942230,11200,11200,11200,11200,0
20240923,152400,141942230,11200,11200,11200,11200,0
20240923,152300,141942230,11200,11200,11200,11200,0
20240923,152200,141942230,11200,11200,11200,11200,0
20240923,152100,141942230,11200,11200,11200,11200,0
20240923,152000,141942230,11200,11200,11200,11200,0
20240923,151900,141942230,11200,11190,11200,11150,490
20240923,151800,136463040,11160,11170,11170,11160,77
20240923,151700,135603610,11210,11180,11210,11180,97
20240923,151600,134519100,11160,11160,11160,11160,4
20240923,151500,134474460,11160,11160,11160,11160,0
20240923,151400,134474460,11160,11170,11170,11160,317
20240923,151300,130933590,11170,11170,11170,11170,0
20240923,151200,130933590,11170,11170,11170,11170,0
20240923,151100,130933590,11170,11170,11170,11170,81
20240923,151000,130028820,11140,11150,11150,11140,279
20240923,150900,126918070,11180,11180,11180,11180,0
20240923,150800,126918070,11180,11180,11180,11180,0
20240923,150700,126918070,11180,11180,11180,11180,0
20240923,150600,126918070,11180,11160,11180,11160,10
20240923,150500,126806450,11180,11160,11180,11160,2
20240923,150400,126784110,11160,11160,11160,11160,115
20240923,150300,125500710,11190,11190,11190,11190,0
20240923,150200,125500710,11190,11190,11190,11190,0
20240923,150100,125500710,11190,11190,11190,11190,0
20240923,150000,125500710,11190,11170,11190,11170,175
20240923,145900,123545940,11160,11160,11160,11160,5
20240923,145800,123490140,11160,11160,11160,11160,0
20240923,145700,123490140,11160,11160,11160,11160,0
20240923,145600,123490140,11160,11160,11160,11160,0
20240923,145500,123490140,11160,11160,11160,11160,0
20240923,145400,123490140,11160,11160,11160,11160,0
20240923,145300,123490140,11160,11160,11160,11160,63
20240923,145200,122787060,11160,11160,11160,11160,100
20240923,145100,121671060,11160,11160,11160,11160,0
20240923,145000,121671060,11160,11160,11160,11160,1
20240923,144900,121659900,11170,11170,11170,11170,0
20240923,144800,121659900,11170,11170,11170,11170,0
20240923,144700,121659900,11170,11170,11170,11170,0
20240923,144600,121659900,11170,11170,11170,11170,0
20240923,144500,121659900,11170,11170,11170,11170,8
20240923,144400,121570540,11170,11160,11170,11160,77
20240923,144300,120711210,11160,11160,11160,11160,0
20240923,144200,120711210,11160,11160,11160,11160,0
20240923,144100,120711210,11160,11160,11160,11160,81
20240923,144000,119807250,11160,11160,11160,11160,0
20240923,143900,119807250,11160,11160,11160,11160,81
20240923,143800,118903290,11160,11160,11160,11160,0
20240923,143700,118903290,11160,11160,11160,11160,0
20240923,143600,118903290,11160,11160,11160,11160,0
20240923,143500,118903290,11160,11160,11160,11160,0
20240923,143400,118903290,11160,11160,11160,11160,0
20240923,143300,118903290,11160,11160,11160,11160,0
20240923,143200,118903290,11160,11160,11160,11160,140
20240923,143100,117340890,11160,11160,11160,11160,0
20240923,143000,117340890,11160,11160,11160,11160,1
20240923,142900,117329730,11160,11160,11160,11160,0
20240923,142800,117329730,11160,11160,11160,11160,0
20240923,142700,117329730,11160,11160,11160,11160,0
20240923,142600,117329730,11160,11160,11160,11160,0
20240923,142500,117329730,11160,11170,11170,11160,83
20240923,142400,116402640,11170,11170,11170,11170,0
20240923,142300,116402640,11170,11170,11170,11170,0
20240923,142200,116402640,11170,11170,11170,11170,0
20240923,142100,116402640,11170,11170,11170,11170,0
20240923,142000,116402640,11170,11170,11170,11170,0
20240923,141900,116402640,11170,11170,11170,11170,0
20240923,141800,116402640,11170,11170,11170,11170,0
20240923,141700,116402640,11170,11170,11170,11170,2
20240923,141600,116380300,11170,11170,11170,11170,81
20240923,141500,115475530,11170,11170,11170,11170,0
20240923,141400,115475530,11170,11170,11170,11170,0
20240923,141300,115475530,11170,11170,11170,11170,10
20240923,141200,115363830,11170,11170,11170,11170,0
20240923,141100,115363830,11170,11170,11170,11170,0
20240923,141000,115363830,11170,11170,11170,11170,0
20240923,140900,115363830,11170,11170,11170,11170,0
20240923,140800,115363830,11170,11170,11170,11170,0
20240923,140700,115363830,11170,11170,11170,11170,1
20240923,140600,115352660,11160,11160,11160,11160,0
20240923,140500,115352660,11160,11160,11160,11160,5
20240923,140400,115296860,11160,11160,11160,11160,0
20240923,140300,115296860,11160,11160,11160,11160,40
20240923,140200,114850460,11170,11160,11170,11160,111
20240923,140100,113611590,11170,11170,11170,11170,0
20240923,140000,113611590,11170,11170,11170,11170,557
20240923,135900,107389900,11170,11170,11170,11170,0
20240923,135800,107389900,11170,11170,11170,11170,0
20240923,135700,107389900,11170,11170,11170,11170,1
20240923,135600,107378730,11170,11170,11170,11170,4
20240923,135500,107334050,11170,11170,11170,11170,0
20240923,135400,107334050,11170,11170,11170,11170,0
20240923,135300,107334050,11170,11170,11170,11170,0
20240923,135200,107334050,11170,11170,11170,11170,1
20240923,135100,107322880,11170,11170,11170,11170,0
20240923,135000,107322880,11170,11170,11170,11170,0
20240923,134900,107322880,11170,11170,11170,11170,0
20240923,134800,107322880,11170,11170,11170,11170,0
20240923,134700,107322880,11170,11170,11170,11170,1
20240923,134600,107311710,11170,11170,11170,11170,0
20240923,134500,107311710,11170,11160,11170,11160,45
20240923,134400,106809400,11170,11170,11170,11170,0
20240923,134300,106809400,11170,11170,11170,11170,0
20240923,134200,106809400,11170,11170,11170,11170,1
20240923,134100,106798230,11170,11170,11170,11170,81
20240923,134000,105893460,11170,11170,11170,11170,0
20240923,133900,105893460,11170,11170,11170,11170,0
20240923,133800,105893460,11170,11170,11170,11170,0
20240923,133700,105893460,11170,11170,11170,11170,1
20240923,133600,105882290,11170,11170,11170,11170,0
20240923,133500,105882290,11170,11170,11170,11170,0
20240923,133400,105882290,11170,11170,11170,11170,0
20240923,133300,105882290,11170,11200,11200,11170,973
20240923,133200,95012920,11210,11210,11210,11210,1
20240923,133100,95001710,11210,11210,11210,11210,0
20240923,133000,95001710,11210,11210,11210,11210,0
20240923,132900,95001710,11210,11210,11210,11210,1
20240923,132800,94990500,11210,11210,11210,11210,0
20240923,132700,94990500,11210,11210,11210,11210,0
20240923,132600,94990500,11210,11210,11210,11210,0
20240923,132500,94990500,11210,11210,11210,11210,0
20240923,132400,94990500,11210,11210,11210,11210,1
20240923,132300,94979290,11210,11210,11210,11210,0
20240923,132200,94979290,11210,11210,11210,11210,0
20240923,132100,94979290,11210,11210,11210,11210,0
20240923,132000,94979290,11210,11210,11210,11210,0
20240923,131900,94979290,11210,11210,11210,11210,0
20240923,131800,94979290,11210,11200,11210,11200,93
20240923,131700,93937680,11200,11200,11200,11200,44
20240923,131600,93444880,11200,11200,11200,11200,0
20240923,131500,93444880,11200,11200,11200,11200,0
20240923,131400,93444880,11200,11200,11200,11200,1
20240923,131300,93433680,11200,11200,11200,11200,0
20240923,131200,93433680,11200,11200,11200,11200,0
20240923,131100,93433680,11200,11200,11200,11200,0
20240923,131000,93433680,11200,11200,11200,11200,0
20240923,130900,93433680,11200,11190,11200,11190,50
20240923,130800,92874170,11190,11190,11190,11190,0
20240923,130700,92874170,11190,11180,11190,11180,10
20240923,130600,92762360,11180,11170,11180,11170,249
20240923,130500,89980530,11170,11170,11170,11170,0
20240923,130400,89980530,11170,11170,11170,11170,1
20240923,130300,89969360,11170,11170,11170,11170,0
20240923,130200,89969360,11170,11170,11170,11170,0
20240923,130100,89969360,11170,11170,11170,11170,1
20240923,130000,89958190,11170,11170,11170,11170,11
20240923,125900,89835320,11170,11170,11170,11170,0
20240923,125800,89835320,11170,11170,11170,11170,0
20240923,125700,89835320,11170,11170,11170,11170,0
20240923,125600,89835320,11170,11170,11170,11170,1
20240923,125500,89824150,11170,11170,11170,11170,0
20240923,125400,89824150,11170,11170,11170,11170,0
20240923,125300,89824150,11170,11170,11170,11170,0
20240923,125200,89824150,11170,11170,11170,11170,0
20240923,125100,89824150,11170,11170,11170,11170,1
20240923,125000,89812980,11170,11170,11170,11170,0
20240923,124900,89812980,11170,11170,11170,11170,0
20240923,124800,89812980,11170,11170,11170,11170,0
20240923,124700,89812980,11170,11170,11170,11170,33
20240923,124600,89444370,11170,11170,11170,11170,1
20240923,124500,89433200,11170,11170,11170,11170,0
20240923,124400,89433200,11170,11170,11170,11170,0
20240923,124300,89433200,11170,11170,11170,11170,0
20240923,124200,89433200,11170,11170,11170,11170,0
20240923,124100,89433200,11170,11170,11170,11170,1
20240923,124000,89422030,11170,11170,11170,11170,0
20240923,123900,89422030,11170,11170,11170,11170,0
20240923,123800,89422030,11170,11170,11170,11170,0
20240923,123700,89422030,11170,11170,11170,11170,0
20240923,123600,89422030,11170,11170,11170,11170,1
20240923,123500,89410860,11170,11170,11170,11170,0
20240923,123400,89410860,11170,11170,11170,11170,1
20240923,123300,89399690,11170,11170,11170,11170,0
20240923,123200,89399690,11170,11170,11170,11170,0
20240923,123100,89399690,11170,11170,11170,11170,0
20240923,123000,89399690,11170,11170,11170,11170,0
20240923,122900,89399690,11170,11170,11170,11170,0
20240923,122800,89399690,11170,11170,11170,11170,0
20240923,122700,89399690,11170,11160,11170,11160,123
20240923,122600,88027000,11160,11160,11160,11160,0
20240923,122500,88027000,11160,11160,11160,11160,0
20240923,122400,88027000,11160,11160,11160,11160,0
20240923,122300,88027000,11160,11160,11160,11160,4
20240923,122200,87982360,11160,11160,11160,11160,7
20240923,122100,87904240,11150,11150,11150,11150,101
20240923,122000,86778090,11170,11160,11170,11150,991
20240923,121900,75719720,11160,11170,11180,11160,135
20240923,121800,74213080,11180,11180,11180,11180,0
20240923,121700,74213080,11180,11180,11180,11180,0
20240923,121600,74213080,11180,11170,11180,11170,3
20240923,121500,74179560,11180,11180,11180,11180,10
20240923,121400,74067760,11180,11180,11180,11180,0
20240923,121300,74067760,11180,11180,11180,11180,1
20240923,121200,74056580,11180,11180,11180,11180,0
20240923,121100,74056580,11180,11180,11180,11180,0
20240923,121000,74056580,11180,11180,11180,11180,0
20240923,120900,74056580,11180,11180,11180,11180,0
20240923,120800,74056580,11180,11180,11180,11180,1
20240923,120700,74045400,11180,11180,11180,11180,0
20240923,120600,74045400,11180,11180,11180,11180,1
20240923,120500,74034220,11180,11180,11180,11180,0
20240923,120400,74034220,11180,11180,11180,11180,0
20240923,120300,74034220,11180,11180,11180,11180,0
20240923,120200,74034220,11180,11180,11180,11180,0
20240923,120100,74034220,11180,11180,11180,11180,1
20240923,120000,74023040,11180,11180,11180,11180,0
20240923,115900,74023040,11180,11180,11180,11180,0
20240923,115800,74023040,11180,11180,11180,11180,0
20240923,115700,74023040,11180,11180,11180,11180,0
20240923,115600,74023040,11180,11180,11180,11180,1
20240923,115500,74011860,11180,11180,11180,11180,0
20240923,115400,74011860,11180,11180,11180,11180,0
20240923,115300,74011860,11180,11180,11180,11180,0
20240923,115200,74011860,11180,11180,11180,11180,0
20240923,115100,74011860,11180,11180,11180,11180,1
20240923,115000,74000680,11180,11180,11180,11180,0
20240923,114900,74000680,11180,11180,11180,11180,0
20240923,114800,74000680,11180,11180,11180,11180,0
20240923,114700,74000680,11180,11180,11180,11180,0
20240923,114600,74000680,11180,11180,11180,11180,1
20240923,114500,73989500,11180,11180,11180,11180,0
20240923,114400,73989500,11180,11180,11180,11180,0
20240923,114300,73989500,11180,11180,11180,11180,0
20240923,114200,73989500,11180,11180,11180,11180,0
20240923,114100,73989500,11180,11180,11180,11180,1
20240923,114000,73978320,11180,11180,11180,11180,0
20240923,113900,73978320,11180,11180,11180,11180,0
20240923,113800,73978320,11180,11180,11180,11180,1
20240923,113700,73967140,11180,11180,11180,11180,0
20240923,113600,73967140,11180,11180,11180,11180,0
20240923,113500,73967140,11180,11180,11180,11180,0
20240923,113400,73967140,11180,11180,11180,11180,0
20240923,113300,73967140,11180,11180,11180,11180,1
20240923,113200,73955960,11190,11190,11190,11190,0
20240923,113100,73955960,11190,11190,11190,11190,0
20240923,113000,73955960,11190,11190,11190,11190,0
20240923,112900,73955960,11190,11190,11190,11190,0
20240923,112800,73955960,11190,11190,11190,11190,0
20240923,112700,73955960,11190,11190,11190,11190,0
20240923,112600,73955960,11190,11190,11190,11190,1
20240923,112500,73944770,11170,11170,11170,11170,0
20240923,112400,73944770,11170,11170,11170,11170,2
20240923,112300,73922430,11210,11200,11210,11200,46
20240923,112200,73407220,11210,11140,11210,11140,855
20240923,112100,63881080,11140,11140,11140,11140,0
20240923,112000,63881080,11140,11140,11140,11140,0
20240923,111900,63881080,11140,11140,11140,11140,0
20240923,111800,63881080,11140,11140,11140,11140,1
20240923,111700,63869940,11140,11140,11140,11140,0
20240923,111600,63869940,11140,11140,11140,11140,0
20240923,111500,63869940,11140,11140,11140,11140,0
20240923,111400,63869940,11140,11140,11140,11140,2
20240923,111300,63847660,11140,11140,11140,11140,1
20240923,111200,63836520,11140,11140,11140,11140,0
20240923,111100,63836520,11140,11140,11140,11140,0
20240923,111000,63836520,11140,11140,11140,11140,101
20240923,110900,62711380,11140,11140,11140,11140,1
20240923,110800,62700240,11140,11140,11140,11140,0
20240923,110700,62700240,11140,11130,11140,11130,87
20240923,110600,61731160,11140,11140,11140,11140,0
20240923,110500,61731160,11140,11140,11140,11140,1
20240923,110400,61720020,11140,11140,11140,11140,0
20240923,110300,61720020,11140,11140,11140,11140,0
20240923,110200,61720020,11140,11140,11140,11140,0
20240923,110100,61720020,11140,11140,11140,11140,0
20240923,110000,61720020,11140,11140,11140,11140,1
20240923,105900,61708880,11140,11140,11140,11140,0
20240923,105800,61708880,11140,11140,11140,11140,0
20240923,105700,61708880,11140,11140,11140,11140,0
20240923,105600,61708880,11140,11140,11140,11140,0
20240923,105500,61708880,11140,11140,11140,11140,1
20240923,105400,61697740,11140,11140,11140,11140,0
20240923,105300,61697740,11140,11140,11140,11140,0
20240923,105200,61697740,11140,11130,11140,11130,44
20240923,105100,61207950,11140,11140,11140,11140,0
20240923,105000,61207950,11140,11160,11160,11140,2
20240923,104900,61185650,11150,11150,11150,11150,1
20240923,104800,61174500,11150,11190,11190,11150,704
20240923,104700,53314500,11200,11200,11200,11200,0
20240923,104600,53314500,11200,11200,11200,11200,0
20240923,104500,53314500,11200,11200,11200,11200,1
20240923,104400,53303300,11200,11200,11200,11200,0
20240923,104300,53303300,11200,11200,11200,11200,0
20240923,104200,53303300,11200,11200,11200,11200,0
20240923,104100,53303300,11200,11200,11200,11200,10
20240923,104000,53191300,11210,11210,11210,11210,0
20240923,103900,53191300,11210,11210,11210,11210,0
20240923,103800,53191300,11210,11210,11210,11210,0
20240923,103700,53191300,11210,11210,11210,11210,0
20240923,103600,53191300,11210,11210,11210,11210,0
20240923,103500,53191300,11210,11210,11210,11210,0
20240923,103400,53191300,11210,11210,11210,11210,0
20240923,103300,53191300,11210,11210,11210,11210,0
20240923,103200,53191300,11210,11150,11210,11150,31
20240923,103100,52845590,11130,11130,11130,11130,555
20240923,103000,46668440,11130,11130,11130,11130,0
20240923,102900,46668440,11130,11130,11130,11130,0
20240923,102800,46668440,11130,11130,11130,11130,20
20240923,102700,46445840,11130,11130,11130,11130,1
20240923,102600,46434710,11130,11130,11130,11130,0
20240923,102500,46434710,11130,11130,11130,11130,0
20240923,102400,46434710,11130,11130,11130,11130,0
20240923,102300,46434710,11130,11130,11130,11130,0
20240923,102200,46434710,11130,11130,11130,11130,193
20240923,102100,44286620,11120,11120,11120,11120,1
20240923,102000,44275500,11130,11170,11170,11130,1539
20240923,101900,27099560,11210,11200,11210,11200,18
20240923,101800,26897950,11200,11200,11200,11200,0
20240923,101700,26897950,11200,11200,11200,11200,0
20240923,101600,26897950,11200,11200,11200,11200,101
20240923,101500,25766750,11180,11190,11190,11180,3
20240923,101400,25733190,11210,11210,11210,11210,0
20240923,101300,25733190,11210,11210,11210,11210,0
20240923,101200,25733190,11210,11210,11210,11210,0
20240923,101100,25733190,11210,11210,11210,11210,13
20240923,101000,25587460,11210,11210,11210,11210,0
20240923,100900,25587460,11210,11210,11210,11210,0
20240923,100800,25587460,11210,11210,11210,11210,0
20240923,100700,25587460,11210,11210,11210,11210,0
20240923,100600,25587460,11210,11160,11210,11160,43
20240923,100500,25106980,11140,11140,11140,11140,0
20240923,100400,25106980,11140,11140,11140,11140,0
20240923,100300,25106980,11140,11140,11140,11140,0
20240923,100200,25106980,11140,11140,11140,11140,37
20240923,100100,24694800,11140,11140,11140,11140,19
20240923,100000,24483140,11140,11140,11140,11140,0
20240923,095900,24483140,11140,11140,11140,11140,0
20240923,095800,24483140,11140,11140,11140,11140,0
20240923,095700,24483140,11140,11140,11140,11140,1
20240923,095600,24472000,11120,11120,11120,11120,0
20240923,095500,24472000,11120,11120,11120,11120,1
20240923,095400,24460880,11140,11140,11140,11140,0
20240923,095300,24460880,11140,11140,11140,11140,0
20240923,095200,24460880,11140,11130,11140,11130,3
20240923,095100,24427480,11140,11130,11140,11120,62
20240923,095000,23737460,11130,11110,11140,11090,621
20240923,094900,16838660,11180,11180,11180,11180,0
20240923,094800,16838660,11180,11160,11180,11100,374
20240923,094700,12670290,11230,11230,11230,11230,0
20240923,094600,12670290,11230,11230,11230,11230,0
20240923,094500,12670290,11230,11230,11230,11230,0
20240923,094400,12670290,11230,11230,11230,11230,0
20240923,094300,12670290,11230,11230,11230,11230,0
20240923,094200,12670290,11230,11230,11230,11230,0
20240923,094100,12670290,11230,11180,11230,11160,382
20240923,094000,8395900,11230,11230,11230,11230,0
20240923,093900,8395900,11230,11230,11230,11230,0
20240923,093800,8395900,11230,11230,11230,11230,0
20240923,093700,8395900,11230,11180,11230,11180,4
20240923,093600,8351080,11230,11230,11230,11230,0
20240923,093500,8351080,11230,11230,11230,11230,0
20240923,093400,8351080,11230,11230,11230,11230,0
20240923,093300,8351080,11230,11230,11230,11230,1
20240923,093200,8339850,11230,11230,11230,11230,0
20240923,093100,8339850,11230,11230,11230,11230,0
20240923,093000,8339850,11230,11230,11230,11230,0
20240923,092900,8339850,11230,11230,11230,11230,0
20240923,092800,8339850,11230,11230,11230,11230,0
20240923,092700,8339850,11230,11230,11230,11230,0
20240923,092600,8339850,11230,11230,11230,11230,0
20240923,092500,8339850,11230,11230,11230,11230,0
20240923,092400,8339850,11230,11230,11230,11230,0
20240923,092300,8339850,11230,11230,11230,11230,0
20240923,092200,8339850,11230,11230,11230,11230,1
20240923,092100,8328620,11180,11180,11180,11180,0
20240923,092000,8328620,11180,11180,11180,11180,1
20240923,091900,8317440,11230,11230,11230,11230,0
20240923,091800,8317440,11230,11230,11230,11230,0
20240923,091700,8317440,11230,11230,11230,11230,100
20240923,091600,7194440,11250,11250,11250,11250,0
20240923,091500,7194440,11250,11250,11250,11250,0
20240923,091400,7194440,11250,11250,11250,11250,0
20240923,091300,7194440,11250,11250,11250,11250,82
20240923,091200,6271940,11270,11270,11270,11270,0
20240923,091100,6271940,11270,11180,11270,11180,66
20240923,091000,5530660,11240,11160,11240,11160,241
20240923,090900,2833980,11160,11100,11160,11100,72
20240923,090800,2034510,11110,11110,11110,11110,0
20240923,090700,2034510,11110,11110,11110,11110,65
20240923,090600,1312360,11140,11140,11140,11140,0
20240923,090500,1312360,11140,11140,11140,11140,0
20240923,090400,1312360,11140,11140,11140,11140,0
20240923,090300,1312360,11140,11140,11140,11140,0
20240923,090200,1312360,11140,11140,11140,11140,0
20240923,090100,1312360,11140,11120,11140,11120,2
20240923,090000,1290100,11120,11120,11120,11120,114