stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192800,49582600,6170,6170,6170,6170,235
20240925,192700,49582600,6170,6170,6170,6170,0
20240925,192600,49582600,6170,6170,6170,6170,0
20240925,192500,49582600,6170,6170,6170,6170,0
20240925,192400,49582600,6170,6170,6170,6170,0
20240925,192300,49582600,6170,6170,6170,6170,0
20240925,192200,49582600,6170,6170,6170,6170,0
20240925,192100,49582600,6170,6170,6170,6170,0
20240925,192000,49582600,6170,6170,6170,6170,0
20240925,191900,49582600,6170,6170,6170,6170,0
20240925,191800,49582600,6170,6170,6170,6170,0
20240925,191700,49582600,6170,6170,6170,6170,0
20240925,191600,49582600,6170,6170,6170,6170,0
20240925,191500,49582600,6170,6170,6170,6170,0
20240925,191400,49582600,6170,6170,6170,6170,0
20240925,191300,49582600,6170,6170,6170,6170,0
20240925,191200,49582600,6170,6170,6170,6170,0
20240925,191100,49582600,6170,6170,6170,6170,0
20240925,191000,49582600,6170,6170,6170,6170,0
20240925,190900,49582600,6170,6170,6170,6170,0
20240925,190800,49582600,6170,6170,6170,6170,0
20240925,190700,49582600,6170,6170,6170,6170,0
20240925,190600,49582600,6170,6170,6170,6170,0
20240925,190500,49582600,6170,6170,6170,6170,0
20240925,190400,49582600,6170,6170,6170,6170,0
20240925,190300,49582600,6170,6170,6170,6170,0
20240925,190200,49582600,6170,6170,6170,6170,0
20240925,190100,49582600,6170,6170,6170,6170,0
20240925,190000,49582600,6170,6170,6170,6170,0
20240925,185900,49582600,6170,6170,6170,6170,0
20240925,185800,49582600,6170,6170,6170,6170,235
20240925,185700,49582600,6170,6170,6170,6170,0
20240925,185600,49582600,6170,6170,6170,6170,0
20240925,185500,49582600,6170,6170,6170,6170,0
20240925,185400,49582600,6170,6170,6170,6170,0
20240925,185300,49582600,6170,6170,6170,6170,0
20240925,185200,49582600,6170,6170,6170,6170,0
20240925,185100,49582600,6170,6170,6170,6170,0
20240925,185000,49582600,6170,6170,6170,6170,0
20240925,184900,49582600,6170,6170,6170,6170,0
20240925,184800,49582600,6170,6170,6170,6170,0
20240925,184700,49582600,6170,6170,6170,6170,0
20240925,184600,49582600,6170,6170,6170,6170,0
20240925,184500,49582600,6170,6170,6170,6170,0
20240925,184400,49582600,6170,6170,6170,6170,0
20240925,184300,49582600,6170,6170,6170,6170,0
20240925,184200,49582600,6170,6170,6170,6170,0
20240925,184100,49582600,6170,6170,6170,6170,0
20240925,184000,49582600,6170,6170,6170,6170,0
20240925,183900,49582600,6170,6170,6170,6170,0
20240925,183800,49582600,6170,6170,6170,6170,0
20240925,183700,49582600,6170,6170,6170,6170,0
20240925,183600,49582600,6170,6170,6170,6170,0
20240925,183500,49582600,6170,6170,6170,6170,0
20240925,183400,49582600,6170,6170,6170,6170,0
20240925,183300,49582600,6170,6170,6170,6170,0
20240925,183200,49582600,6170,6170,6170,6170,0
20240925,183100,49582600,6170,6170,6170,6170,0
20240925,183000,49582600,6170,6170,6170,6170,0
20240925,182900,49582600,6170,6170,6170,6170,0
20240925,182800,49582600,6170,6170,6170,6170,235
20240925,182700,49582600,6170,6170,6170,6170,0
20240925,182600,49582600,6170,6170,6170,6170,0
20240925,182500,49582600,6170,6170,6170,6170,0
20240925,182400,49582600,6170,6170,6170,6170,0
20240925,182300,49582600,6170,6170,6170,6170,0
20240925,182200,49582600,6170,6170,6170,6170,0
20240925,182100,49582600,6170,6170,6170,6170,0
20240925,182000,49582600,6170,6170,6170,6170,0
20240925,181900,49582600,6170,6170,6170,6170,0
20240925,181800,49582600,6170,6170,6170,6170,0
20240925,181700,49582600,6170,6170,6170,6170,0
20240925,181600,49582600,6170,6170,6170,6170,0
20240925,181500,49582600,6170,6170,6170,6170,0
20240925,181400,49582600,6170,6170,6170,6170,0
20240925,181300,49582600,6170,6170,6170,6170,0
20240925,181200,49582600,6170,6170,6170,6170,0
20240925,181100,49582600,6170,6170,6170,6170,0
20240925,181000,49582600,6170,6170,6170,6170,0
20240925,180900,49582600,6170,6170,6170,6170,0
20240925,180800,49582600,6170,6170,6170,6170,0
20240925,180700,49582600,6170,6170,6170,6170,0
20240925,180600,49582600,6170,6170,6170,6170,0
20240925,180500,49582600,6170,6170,6170,6170,0
20240925,180400,49582600,6170,6170,6170,6170,0
20240925,180300,49582600,6170,6170,6170,6170,0
20240925,180200,49582600,6170,6170,6170,6170,0
20240925,180100,49582600,6170,6170,6170,6170,0
20240925,180000,49582600,6170,6170,6170,6170,0
20240925,175900,49582600,6170,6170,6170,6170,0
20240925,175800,49582600,6170,6170,6170,6170,235
20240925,175700,49582600,6170,6170,6170,6170,0
20240925,175600,49582600,6170,6170,6170,6170,0
20240925,175500,49582600,6170,6170,6170,6170,0
20240925,175400,49582600,6170,6170,6170,6170,0
20240925,175300,49582600,6170,6170,6170,6170,0
20240925,175200,49582600,6170,6170,6170,6170,0
20240925,175100,49582600,6170,6170,6170,6170,0
20240925,175000,49582600,6170,6170,6170,6170,0
20240925,174900,49582600,6170,6170,6170,6170,0
20240925,174800,49582600,6170,6170,6170,6170,0
20240925,174700,49582600,6170,6170,6170,6170,0
20240925,174600,49582600,6170,6170,6170,6170,0
20240925,174500,49582600,6170,6170,6170,6170,0
20240925,174400,49582600,6170,6170,6170,6170,0
20240925,174300,49582600,6170,6170,6170,6170,0
20240925,174200,49582600,6170,6170,6170,6170,0
20240925,174100,49582600,6170,6170,6170,6170,0
20240925,174000,49582600,6170,6170,6170,6170,0
20240925,173900,49582600,6170,6170,6170,6170,0
20240925,173800,49582600,6170,6170,6170,6170,0
20240925,173700,49582600,6170,6170,6170,6170,0
20240925,173600,49582600,6170,6170,6170,6170,0
20240925,173500,49582600,6170,6170,6170,6170,0
20240925,173400,49582600,6170,6170,6170,6170,0
20240925,173300,49582600,6170,6170,6170,6170,0
20240925,173200,49582600,6170,6170,6170,6170,0
20240925,173100,49582600,6170,6170,6170,6170,0
20240925,173000,49582600,6170,6170,6170,6170,0
20240925,172900,49582600,6170,6170,6170,6170,0
20240925,172800,49582600,6170,6170,6170,6170,235
20240925,172700,49582600,6170,6170,6170,6170,0
20240925,172600,49582600,6170,6170,6170,6170,0
20240925,172500,49582600,6170,6170,6170,6170,0
20240925,172400,49582600,6170,6170,6170,6170,0
20240925,172300,49582600,6170,6170,6170,6170,0
20240925,172200,49582600,6170,6170,6170,6170,0
20240925,172100,49582600,6170,6170,6170,6170,0
20240925,172000,49582600,6170,6170,6170,6170,0
20240925,171900,49582600,6170,6170,6170,6170,0
20240925,171800,49582600,6170,6170,6170,6170,0
20240925,171700,49582600,6170,6170,6170,6170,0
20240925,171600,49582600,6170,6170,6170,6170,0
20240925,171500,49582600,6170,6170,6170,6170,0
20240925,171400,49582600,6170,6170,6170,6170,0
20240925,171300,49582600,6170,6170,6170,6170,0
20240925,171200,49582600,6170,6170,6170,6170,0
20240925,171100,49582600,6170,6170,6170,6170,0
20240925,171000,49582600,6170,6170,6170,6170,0
20240925,170900,49582600,6170,6170,6170,6170,0
20240925,170800,49582600,6170,6170,6170,6170,0
20240925,170700,49582600,6170,6170,6170,6170,0
20240925,170600,49582600,6170,6170,6170,6170,0
20240925,170500,49582600,6170,6170,6170,6170,0
20240925,170400,49582600,6170,6170,6170,6170,0
20240925,170300,49582600,6170,6170,6170,6170,0
20240925,170200,49582600,6170,6170,6170,6170,0
20240925,170100,49582600,6170,6170,6170,6170,0
20240925,170000,49582600,6170,6170,6170,6170,0
20240925,165900,49582600,6170,6170,6170,6170,0
20240925,165800,49582600,6170,6170,6170,6170,235
20240925,165700,49582600,6170,6170,6170,6170,0
20240925,165600,49582600,6170,6170,6170,6170,0
20240925,165500,49582600,6170,6170,6170,6170,0
20240925,165400,49582600,6170,6170,6170,6170,0
20240925,165300,49582600,6170,6170,6170,6170,0
20240925,165200,49582600,6170,6170,6170,6170,0
20240925,165100,49582600,6170,6170,6170,6170,0
20240925,165000,49582600,6170,6170,6170,6170,0
20240925,164900,49582600,6170,6170,6170,6170,0
20240925,164800,49582600,6170,6170,6170,6170,0
20240925,164700,49582600,6170,6170,6170,6170,0
20240925,164600,49582600,6170,6170,6170,6170,0
20240925,164500,49582600,6170,6170,6170,6170,0
20240925,164400,49582600,6170,6170,6170,6170,0
20240925,164300,49582600,6170,6170,6170,6170,0
20240925,164200,49582600,6170,6170,6170,6170,0
20240925,164100,49582600,6170,6170,6170,6170,0
20240925,164000,49582600,6170,6170,6170,6170,0
20240925,163900,49582600,6170,6170,6170,6170,0
20240925,163800,49582600,6170,6170,6170,6170,0
20240925,163700,49582600,6170,6170,6170,6170,0
20240925,163600,49582600,6170,6170,6170,6170,0
20240925,163500,49582600,6170,6170,6170,6170,0
20240925,163400,49582600,6170,6170,6170,6170,0
20240925,163300,49582600,6170,6170,6170,6170,0
20240925,163200,49582600,6170,6170,6170,6170,0
20240925,163100,49582600,6170,6170,6170,6170,0
20240925,163000,49582600,6170,6170,6170,6170,0
20240925,162900,49582600,6170,6170,6170,6170,0
20240925,162800,49582600,6170,6170,6170,6170,235
20240925,162700,49582600,6170,6170,6170,6170,0
20240925,162600,49582600,6170,6170,6170,6170,0
20240925,162500,49582600,6170,6170,6170,6170,0
20240925,162400,49582600,6170,6170,6170,6170,0
20240925,162300,49582600,6170,6170,6170,6170,0
20240925,162200,49582600,6170,6170,6170,6170,0
20240925,162100,49582600,6170,6170,6170,6170,0
20240925,162000,49582600,6170,6170,6170,6170,0
20240925,161900,49582600,6170,6170,6170,6170,0
20240925,161800,49582600,6170,6170,6170,6170,0
20240925,161700,49582600,6170,6170,6170,6170,0
20240925,161600,49582600,6170,6170,6170,6170,0
20240925,161500,49582600,6170,6170,6170,6170,0
20240925,161400,49582600,6170,6170,6170,6170,0
20240925,161300,49582600,6170,6170,6170,6170,0
20240925,161200,49582600,6170,6170,6170,6170,0
20240925,161100,49582600,6170,6170,6170,6170,0
20240925,161000,49582600,6170,6170,6170,6170,0
20240925,160900,49582600,6170,6170,6170,6170,0
20240925,160800,49582600,6170,6170,6170,6170,0
20240925,160700,49582600,6170,6170,6170,6170,0
20240925,160600,49582600,6170,6170,6170,6170,0
20240925,160500,49582600,6170,6170,6170,6170,0
20240925,160400,49582600,6170,6170,6170,6170,0
20240925,160300,49582600,6170,6170,6170,6170,0
20240925,160200,49582600,6170,6170,6170,6170,0
20240925,160100,49582600,6170,6170,6170,6170,0
20240925,160000,49582600,6170,6170,6170,6170,0
20240925,155900,49582600,6170,6170,6170,6170,0
20240925,155800,49582600,6170,6170,6170,6170,235
20240925,155700,49582600,6170,6170,6170,6170,0
20240925,155600,49582600,6170,6170,6170,6170,0
20240925,155500,49582600,6170,6170,6170,6170,0
20240925,155400,49582600,6170,6170,6170,6170,0
20240925,155300,49582600,6170,6170,6170,6170,0
20240925,155200,49582600,6170,6170,6170,6170,0
20240925,155100,49582600,6170,6170,6170,6170,0
20240925,155000,49582600,6170,6170,6170,6170,0
20240925,154900,49582600,6170,6170,6170,6170,0
20240925,154800,49582600,6170,6170,6170,6170,0
20240925,154700,49582600,6170,6170,6170,6170,0
20240925,154600,49582600,6170,6170,6170,6170,0
20240925,154500,49582600,6170,6170,6170,6170,0
20240925,154400,49582600,6170,6170,6170,6170,0
20240925,154300,49582600,6170,6170,6170,6170,0
20240925,154200,49582600,6170,6170,6170,6170,0
20240925,154100,49582600,6170,6170,6170,6170,0
20240925,154000,49582600,6170,6170,6170,6170,0
20240925,153900,49582600,6170,6170,6170,6170,0
20240925,153800,49582600,6170,6170,6170,6170,0
20240925,153700,49582600,6170,6170,6170,6170,0
20240925,153600,49582600,6170,6170,6170,6170,0
20240925,153500,49582600,6170,6170,6170,6170,0
20240925,153400,49582600,6170,6170,6170,6170,0
20240925,153300,49582600,6170,6170,6170,6170,0
20240925,153200,49582600,6170,6170,6170,6170,0
20240925,153100,49582600,6170,6170,6170,6170,0
20240925,153000,49582600,6170,6170,6170,6170,235
20240925,152900,48132650,6200,6200,6200,6200,0
20240925,152800,48132650,6200,6200,6200,6200,0
20240925,152700,48132650,6200,6200,6200,6200,0
20240925,152600,48132650,6200,6200,6200,6200,0
20240925,152500,48132650,6200,6200,6200,6200,0
20240925,152400,48132650,6200,6200,6200,6200,0
20240925,152300,48132650,6200,6200,6200,6200,0
20240925,152200,48132650,6200,6200,6200,6200,0
20240925,152100,48132650,6200,6200,6200,6200,0
20240925,152000,48132650,6200,6200,6200,6200,0
20240925,151900,48132650,6200,6200,6200,6200,0
20240925,151800,48132650,6200,6200,6200,6200,6
20240925,151700,48095450,6200,6200,6200,6200,50
20240925,151600,47785450,6190,6190,6190,6190,0
20240925,151500,47785450,6190,6190,6190,6190,0
20240925,151400,47785450,6190,6190,6190,6190,0
20240925,151300,47785450,6190,6190,6190,6190,9
20240925,151200,47729740,6190,6190,6190,6190,0
20240925,151100,47729740,6190,6190,6190,6190,1
20240925,151000,47723550,6190,6190,6190,6190,2
20240925,150900,47711170,6190,6190,6190,6190,7
20240925,150800,47667840,6190,6190,6190,6190,1
20240925,150700,47661650,6190,6190,6190,6190,5
20240925,150600,47630700,6190,6190,6190,6190,2
20240925,150500,47618320,6200,6190,6200,6190,6
20240925,150400,47581130,6190,6190,6190,6190,2
20240925,150300,47568750,6190,6190,6190,6190,2
20240925,150200,47556370,6190,6190,6190,6190,26
20240925,150100,47395430,6180,6180,6180,6180,0
20240925,150000,47395430,6180,6180,6180,6180,0
20240925,145900,47395430,6180,6180,6180,6180,1
20240925,145800,47389250,6190,6190,6190,6190,2
20240925,145700,47376870,6190,6190,6190,6190,4
20240925,145600,47352110,6190,6190,6190,6190,5
20240925,145500,47321160,6190,6190,6190,6190,0
20240925,145400,47321160,6190,6190,6190,6190,0
20240925,145300,47321160,6190,6190,6190,6190,0
20240925,145200,47321160,6190,6190,6190,6190,1
20240925,145100,47314970,6180,6180,6180,6180,0
20240925,145000,47314970,6180,6180,6180,6180,0
20240925,144900,47314970,6180,6200,6200,6180,1740
20240925,144800,36530970,6200,6200,6200,6200,1
20240925,144700,36524770,6180,6180,6180,6180,0
20240925,144600,36524770,6180,6190,6190,6180,77
20240925,144500,36048840,6190,6190,6190,6190,132
20240925,144400,35231760,6180,6180,6180,6180,0
20240925,144300,35231760,6180,6180,6180,6180,0
20240925,144200,35231760,6180,6180,6180,6180,0
20240925,144100,35231760,6180,6180,6180,6180,0
20240925,144000,35231760,6180,6180,6180,6180,0
20240925,143900,35231760,6180,6180,6180,6180,1
20240925,143800,35225580,6190,6190,6190,6190,0
20240925,143700,35225580,6190,6190,6190,6190,0
20240925,143600,35225580,6190,6190,6190,6190,0
20240925,143500,35225580,6190,6190,6190,6190,0
20240925,143400,35225580,6190,6190,6190,6190,0
20240925,143300,35225580,6190,6190,6190,6190,20
20240925,143200,35101780,6190,6190,6190,6190,0
20240925,143100,35101780,6190,6190,6190,6190,0
20240925,143000,35101780,6190,6190,6190,6190,0
20240925,142900,35101780,6190,6190,6190,6190,0
20240925,142800,35101780,6190,6190,6190,6190,0
20240925,142700,35101780,6190,6180,6190,6180,91
20240925,142600,34539390,6190,6190,6190,6190,300
20240925,142500,32682390,6180,6180,6180,6180,12
20240925,142400,32608230,6190,6190,6190,6190,0
20240925,142300,32608230,6190,6190,6190,6190,0
20240925,142200,32608230,6190,6190,6190,6190,15
20240925,142100,32515380,6190,6190,6190,6190,0
20240925,142000,32515380,6190,6190,6190,6190,3
20240925,141900,32496810,6190,6190,6190,6190,0
20240925,141800,32496810,6190,6190,6190,6190,0
20240925,141700,32496810,6190,6190,6190,6190,0
20240925,141600,32496810,6190,6190,6190,6190,0
20240925,141500,32496810,6190,6190,6190,6190,3
20240925,141400,32478240,6190,6190,6190,6190,0
20240925,141300,32478240,6190,6190,6190,6190,12
20240925,141200,32403960,6190,6190,6190,6190,5
20240925,141100,32373010,6190,6190,6190,6190,0
20240925,141000,32373010,6190,6190,6190,6190,1
20240925,140900,32366820,6190,6190,6190,6190,2
20240925,140800,32354440,6190,6190,6190,6190,0
20240925,140700,32354440,6190,6190,6190,6190,0
20240925,140600,32354440,6190,6190,6190,6190,0
20240925,140500,32354440,6190,6190,6190,6190,1
20240925,140400,32348250,6200,6200,6200,6200,0
20240925,140300,32348250,6200,6200,6200,6200,0
20240925,140200,32348250,6200,6200,6200,6200,0
20240925,140100,32348250,6200,6200,6200,6200,0
20240925,140000,32348250,6200,6200,6200,6200,0
20240925,135900,32348250,6200,6200,6200,6200,0
20240925,135800,32348250,6200,6200,6200,6200,0
20240925,135700,32348250,6200,6200,6200,6200,0
20240925,135600,32348250,6200,6200,6200,6200,10
20240925,135500,32286250,6200,6200,6200,6200,0
20240925,135400,32286250,6200,6200,6200,6200,0
20240925,135300,32286250,6200,6200,6200,6200,0
20240925,135200,32286250,6200,6200,6200,6200,0
20240925,135100,32286250,6200,6200,6200,6200,0
20240925,135000,32286250,6200,6200,6200,6200,0
20240925,134900,32286250,6200,6200,6200,6200,0
20240925,134800,32286250,6200,6200,6200,6200,0
20240925,134700,32286250,6200,6200,6200,6200,0
20240925,134600,32286250,6200,6200,6200,6200,1
20240925,134500,32280050,6190,6190,6190,6190,0
20240925,134400,32280050,6190,6190,6190,6190,0
20240925,134300,32280050,6190,6200,6200,6190,3
20240925,134200,32261470,6200,6200,6200,6200,1
20240925,134100,32255270,6190,6190,6190,6190,0
20240925,134000,32255270,6190,6200,6200,6190,20
20240925,133900,32131370,6200,6200,6200,6200,0
20240925,133800,32131370,6200,6200,6200,6200,0
20240925,133700,32131370,6200,6200,6200,6200,0
20240925,133600,32131370,6200,6200,6200,6200,0
20240925,133500,32131370,6200,6200,6200,6200,0
20240925,133400,32131370,6200,6200,6200,6200,0
20240925,133300,32131370,6200,6200,6200,6200,0
20240925,133200,32131370,6200,6200,6200,6200,0
20240925,133100,32131370,6200,6200,6200,6200,0
20240925,133000,32131370,6200,6200,6200,6200,0
20240925,132900,32131370,6200,6200,6200,6200,0
20240925,132800,32131370,6200,6200,6200,6200,0
20240925,132700,32131370,6200,6200,6200,6200,0
20240925,132600,32131370,6200,6200,6200,6200,0
20240925,132500,32131370,6200,6200,6200,6200,1
20240925,132400,32125170,6190,6200,6200,6190,61
20240925,132300,31747570,6190,6190,6190,6190,0
20240925,132200,31747570,6190,6190,6190,6190,13
20240925,132100,31667100,6200,6200,6200,6200,0
20240925,132000,31667100,6200,6200,6200,6200,0
20240925,131900,31667100,6200,6200,6200,6200,0
20240925,131800,31667100,6200,6200,6200,6200,0
20240925,131700,31667100,6200,6200,6200,6200,0
20240925,131600,31667100,6200,6200,6200,6200,0
20240925,131500,31667100,6200,6200,6200,6200,0
20240925,131400,31667100,6200,6200,6200,6200,0
20240925,131300,31667100,6200,6200,6200,6200,0
20240925,131200,31667100,6200,6200,6200,6200,1
20240925,131100,31660900,6200,6200,6200,6200,0
20240925,131000,31660900,6200,6200,6200,6200,0
20240925,130900,31660900,6200,6200,6200,6200,52
20240925,130800,31338500,6200,6200,6200,6200,0
20240925,130700,31338500,6200,6200,6200,6200,0
20240925,130600,31338500,6200,6200,6200,6200,0
20240925,130500,31338500,6200,6200,6200,6200,0
20240925,130400,31338500,6200,6200,6200,6200,0
20240925,130300,31338500,6200,6200,6200,6200,0
20240925,130200,31338500,6200,6200,6200,6200,0
20240925,130100,31338500,6200,6200,6200,6200,0
20240925,130000,31338500,6200,6200,6200,6200,6
20240925,125900,31301300,6200,6200,6200,6200,0
20240925,125800,31301300,6200,6200,6200,6200,0
20240925,125700,31301300,6200,6200,6200,6200,0
20240925,125600,31301300,6200,6200,6200,6200,2
20240925,125500,31288900,6200,6200,6200,6200,1
20240925,125400,31282700,6190,6190,6190,6190,0
20240925,125300,31282700,6190,6190,6190,6190,0
20240925,125200,31282700,6190,6190,6190,6190,5
20240925,125100,31251750,6200,6200,6200,6200,0
20240925,125000,31251750,6200,6200,6200,6200,0
20240925,124900,31251750,6200,6200,6200,6200,2
20240925,124800,31239350,6200,6200,6200,6200,0
20240925,124700,31239350,6200,6200,6200,6200,0
20240925,124600,31239350,6200,6200,6200,6200,0
20240925,124500,31239350,6200,6200,6200,6200,0
20240925,124400,31239350,6200,6200,6200,6200,0
20240925,124300,31239350,6200,6200,6200,6200,0
20240925,124200,31239350,6200,6200,6200,6200,0
20240925,124100,31239350,6200,6200,6200,6200,0
20240925,124000,31239350,6200,6200,6200,6200,0
20240925,123900,31239350,6200,6200,6200,6200,1
20240925,123800,31233150,6190,6190,6190,6190,0
20240925,123700,31233150,6190,6190,6190,6190,0
20240925,123600,31233150,6190,6190,6190,6190,3
20240925,123500,31214580,6200,6200,6200,6200,0
20240925,123400,31214580,6200,6190,6200,6190,48
20240925,123300,30917450,6190,6190,6190,6190,23
20240925,123200,30775080,6200,6200,6200,6200,1
20240925,123100,30768880,6190,6190,6190,6190,0
20240925,123000,30768880,6190,6190,6190,6190,99
20240925,122900,30156070,6200,6200,6200,6200,4
20240925,122800,30131270,6190,6190,6190,6190,0
20240925,122700,30131270,6190,6190,6190,6190,0
20240925,122600,30131270,6190,6190,6190,6190,1
20240925,122500,30125080,6190,6190,6190,6190,1
20240925,122400,30118890,6190,6190,6190,6190,1
20240925,122300,30112700,6200,6200,6200,6200,0
20240925,122200,30112700,6200,6200,6200,6200,0
20240925,122100,30112700,6200,6200,6200,6200,0
20240925,122000,30112700,6200,6200,6200,6200,0
20240925,121900,30112700,6200,6200,6200,6200,2
20240925,121800,30100300,6200,6200,6200,6190,93
20240925,121700,29523800,6200,6200,6200,6200,0
20240925,121600,29523800,6200,6200,6200,6200,0
20240925,121500,29523800,6200,6200,6200,6200,0
20240925,121400,29523800,6200,6190,6200,6190,63
20240925,121300,29133820,6200,6200,6200,6200,0
20240925,121200,29133820,6200,6200,6200,6200,0
20240925,121100,29133820,6200,6200,6200,6200,0
20240925,121000,29133820,6200,6200,6200,6200,0
20240925,120900,29133820,6200,6200,6200,6200,0
20240925,120800,29133820,6200,6200,6200,6200,0
20240925,120700,29133820,6200,6200,6200,6200,0
20240925,120600,29133820,6200,6200,6200,6200,0
20240925,120500,29133820,6200,6200,6200,6200,0
20240925,120400,29133820,6200,6200,6200,6200,0
20240925,120300,29133820,6200,6200,6200,6200,0
20240925,120200,29133820,6200,6200,6200,6200,0
20240925,120100,29133820,6200,6200,6200,6200,0
20240925,120000,29133820,6200,6200,6200,6200,0
20240925,115900,29133820,6200,6200,6200,6200,0
20240925,115800,29133820,6200,6200,6200,6200,0
20240925,115700,29133820,6200,6200,6200,6200,0
20240925,115600,29133820,6200,6200,6200,6200,0
20240925,115500,29133820,6200,6190,6200,6190,8
20240925,115400,29084280,6200,6200,6200,6200,0
20240925,115300,29084280,6200,6200,6200,6200,0
20240925,115200,29084280,6200,6200,6200,6200,2
20240925,115100,29071880,6200,6200,6200,6200,0
20240925,115000,29071880,6200,6200,6200,6200,0
20240925,114900,29071880,6200,6200,6200,6200,100
20240925,114800,28451880,6200,6200,6200,6200,1
20240925,114700,28445680,6190,6190,6190,6190,17
20240925,114600,28340450,6200,6200,6200,6200,0
20240925,114500,28340450,6200,6200,6200,6200,0
20240925,114400,28340450,6200,6200,6200,6200,0
20240925,114300,28340450,6200,6200,6200,6200,0
20240925,114200,28340450,6200,6200,6200,6200,0
20240925,114100,28340450,6200,6200,6200,6200,3
20240925,114000,28321850,6200,6200,6200,6200,0
20240925,113900,28321850,6200,6200,6200,6200,22
20240925,113800,28185450,6200,6200,6200,6200,0
20240925,113700,28185450,6200,6200,6200,6200,0
20240925,113600,28185450,6200,6200,6200,6200,0
20240925,113500,28185450,6200,6200,6200,6200,324
20240925,113400,26176650,6200,6200,6200,6200,0
20240925,113300,26176650,6200,6200,6200,6200,1
20240925,113200,26170450,6200,6200,6200,6200,0
20240925,113100,26170450,6200,6200,6200,6200,2
20240925,113000,26158050,6200,6190,6200,6170,775
20240925,112900,21359970,6180,6190,6190,6180,7
20240925,112800,21316690,6190,6190,6190,6190,102
20240925,112700,20685310,6190,6190,6190,6190,1
20240925,112600,20679120,6180,6180,6180,6180,393
20240925,112500,18250380,6170,6170,6170,6170,3
20240925,112400,18231870,6180,6180,6180,6180,1
20240925,112300,18225690,6180,6180,6180,6180,2
20240925,112200,18213330,6180,6180,6180,6180,4
20240925,112100,18188610,6180,6180,6180,6180,65
20240925,112000,17786910,6180,6180,6180,6180,0
20240925,111900,17786910,6180,6180,6180,6180,0
20240925,111800,17786910,6180,6180,6180,6180,0
20240925,111700,17786910,6180,6180,6180,6180,0
20240925,111600,17786910,6180,6180,6180,6180,1
20240925,111500,17780730,6180,6180,6180,6180,0
20240925,111400,17780730,6180,6180,6180,6180,0
20240925,111300,17780730,6180,6180,6180,6180,10
20240925,111200,17718930,6180,6180,6180,6180,99
20240925,111100,17107110,6180,6180,6180,6180,0
20240925,111000,17107110,6180,6180,6180,6180,0
20240925,110900,17107110,6180,6180,6180,6180,0
20240925,110800,17107110,6180,6180,6180,6180,0
20240925,110700,17107110,6180,6180,6180,6180,0
20240925,110600,17107110,6180,6180,6180,6180,0
20240925,110500,17107110,6180,6180,6180,6180,0
20240925,110400,17107110,6180,6180,6180,6180,2
20240925,110300,17094750,6180,6180,6180,6180,1
20240925,110200,17088570,6180,6180,6180,6180,0
20240925,110100,17088570,6180,6180,6180,6180,21
20240925,110000,16958790,6180,6180,6180,6180,0
20240925,105900,16958790,6180,6180,6180,6180,1
20240925,105800,16952610,6180,6180,6180,6180,0
20240925,105700,16952610,6180,6180,6180,6180,0
20240925,105600,16952610,6180,6180,6180,6180,0
20240925,105500,16952610,6180,6180,6180,6180,1
20240925,105400,16946430,6160,6160,6160,6160,0
20240925,105300,16946430,6160,6160,6160,6160,0
20240925,105200,16946430,6160,6160,6160,6160,0
20240925,105100,16946430,6160,6160,6160,6160,0
20240925,105000,16946430,6160,6160,6160,6160,0
20240925,104900,16946430,6160,6160,6160,6160,16
20240925,104800,16847870,6170,6170,6170,6170,297
20240925,104700,15015380,6170,6170,6170,6170,281
20240925,104600,13281610,6160,6160,6160,6160,0
20240925,104500,13281610,6160,6160,6160,6160,0
20240925,104400,13281610,6160,6160,6160,6160,0
20240925,104300,13281610,6160,6160,6160,6160,0
20240925,104200,13281610,6160,6160,6160,6160,0
20240925,104100,13281610,6160,6160,6160,6160,0
20240925,104000,13281610,6160,6160,6160,6160,0
20240925,103900,13281610,6160,6160,6160,6160,0
20240925,103800,13281610,6160,6160,6160,6160,0
20240925,103700,13281610,6160,6160,6160,6160,22
20240925,103600,13146090,6160,6160,6160,6160,142
20240925,103500,12271370,6150,6150,6150,6150,0
20240925,103400,12271370,6150,6150,6150,6150,0
20240925,103300,12271370,6150,6150,6150,6150,4
20240925,103200,12246770,6150,6150,6150,6150,986
20240925,103100,6182870,6140,6140,6140,6140,0
20240925,103000,6182870,6140,6140,6140,6140,0
20240925,102900,6182870,6140,6140,6140,6140,1
20240925,102800,6176730,6140,6140,6140,6140,0
20240925,102700,6176730,6140,6140,6140,6140,5
20240925,102600,6146030,6140,6140,6140,6140,0
20240925,102500,6146030,6140,6140,6140,6140,0
20240925,102400,6146030,6140,6140,6140,6140,0
20240925,102300,6146030,6140,6140,6140,6140,10
20240925,102200,6084630,6140,6140,6140,6140,0
20240925,102100,6084630,6140,6140,6140,6140,0
20240925,102000,6084630,6140,6140,6140,6140,0
20240925,101900,6084630,6140,6140,6140,6140,0
20240925,101800,6084630,6140,6140,6140,6140,0
20240925,101700,6084630,6140,6140,6140,6140,0
20240925,101600,6084630,6140,6140,6140,6140,0
20240925,101500,6084630,6140,6140,6140,6140,0
20240925,101400,6084630,6140,6140,6140,6140,0
20240925,101300,6084630,6140,6140,6140,6140,0
20240925,101200,6084630,6140,6140,6140,6140,5
20240925,101100,6053930,6150,6150,6150,6150,0
20240925,101000,6053930,6150,6150,6150,6150,0
20240925,100900,6053930,6150,6150,6150,6150,0
20240925,100800,6053930,6150,6150,6150,6150,0
20240925,100700,6053930,6150,6150,6150,6150,0
20240925,100600,6053930,6150,6150,6150,6150,0
20240925,100500,6053930,6150,6150,6150,6150,0
20240925,100400,6053930,6150,6150,6150,6150,2
20240925,100300,6041630,6160,6160,6160,6160,2
20240925,100200,6029310,6160,6160,6160,6160,0
20240925,100100,6029310,6160,6160,6160,6160,0
20240925,100000,6029310,6160,6160,6160,6160,0
20240925,095900,6029310,6160,6160,6160,6160,0
20240925,095800,6029310,6160,6160,6160,6160,0
20240925,095700,6029310,6160,6160,6160,6160,51
20240925,095600,5715150,6160,6160,6160,6160,53
20240925,095500,5388670,6160,6160,6160,6160,0
20240925,095400,5388670,6160,6160,6160,6160,0
20240925,095300,5388670,6160,6160,6160,6160,14
20240925,095200,5302430,6160,6160,6160,6160,2
20240925,095100,5290110,6160,6160,6160,6160,0
20240925,095000,5290110,6160,6160,6160,6160,0
20240925,094900,5290110,6160,6160,6160,6160,1
20240925,094800,5283950,6160,6160,6160,6160,0
20240925,094700,5283950,6160,6160,6160,6160,0
20240925,094600,5283950,6160,6160,6160,6160,5
20240925,094500,5253150,6160,6160,6160,6160,2
20240925,094400,5240830,6160,6160,6160,6160,0
20240925,094300,5240830,6160,6150,6160,6150,8
20240925,094200,5191590,6150,6150,6150,6150,3
20240925,094100,5173140,6160,6160,6160,6160,0
20240925,094000,5173140,6160,6160,6160,6160,0
20240925,093900,5173140,6160,6160,6160,6160,0
20240925,093800,5173140,6160,6160,6160,6160,0
20240925,093700,5173140,6160,6160,6160,6160,0
20240925,093600,5173140,6160,6160,6160,6160,0
20240925,093500,5173140,6160,6150,6160,6150,6
20240925,093400,5136210,6160,6160,6160,6160,0
20240925,093300,5136210,6160,6160,6160,6160,0
20240925,093200,5136210,6160,6150,6160,6150,30
20240925,093100,4951440,6160,6160,6160,6160,0
20240925,093000,4951440,6160,6160,6160,6160,4
20240925,092900,4926800,6170,6170,6170,6170,0
20240925,092800,4926800,6170,6160,6170,6160,18
20240925,092700,4815830,6170,6160,6170,6160,24
20240925,092600,4667830,6160,6160,6160,6160,0
20240925,092500,4667830,6160,6160,6160,6160,1
20240925,092400,4661670,6180,6180,6180,6180,1
20240925,092300,4655490,6160,6150,6180,6150,8
20240925,092200,4606160,6150,6140,6150,6140,3
20240925,092100,4587720,6140,6140,6140,6140,0
20240925,092000,4587720,6140,6140,6140,6140,13
20240925,091900,4507900,6140,6140,6140,6140,4
20240925,091800,4483340,6150,6150,6150,6150,1
20240925,091700,4477190,6140,6140,6140,6140,16
20240925,091600,4378950,6140,6140,6140,6140,1
20240925,091500,4372810,6150,6140,6150,6140,11
20240925,091400,4305210,6150,6150,6150,6150,5
20240925,091300,4274460,6140,6150,6180,6140,4
20240925,091200,4249820,6110,6160,6160,6110,53
20240925,091100,3925720,6170,6170,6180,6170,201
20240925,091000,2685150,6170,6170,6170,6170,15
20240925,090900,2592600,6170,6150,6170,6150,28
20240925,090800,2419900,6160,6170,6190,6140,59
20240925,090700,2055710,6170,6140,6170,6110,80
20240925,090600,1563260,6160,6160,6160,6120,96
20240925,090500,972960,6150,6150,6150,6150,34
20240925,090400,763860,6150,6150,6150,6150,1
20240925,090300,757710,6150,6150,6150,6150,0
20240925,090200,757710,6150,6150,6150,6150,0
20240925,090100,757710,6150,6150,6150,6150,0
20240925,090000,757710,6150,6110,6150,6110,124