stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192800,49988060,6240,6240,6240,6240,70
20240926,192700,49988060,6240,6240,6240,6240,0
20240926,192600,49988060,6240,6240,6240,6240,0
20240926,192500,49988060,6240,6240,6240,6240,0
20240926,192400,49988060,6240,6240,6240,6240,0
20240926,192300,49988060,6240,6240,6240,6240,0
20240926,192200,49988060,6240,6240,6240,6240,0
20240926,192100,49988060,6240,6240,6240,6240,0
20240926,192000,49988060,6240,6240,6240,6240,0
20240926,191900,49988060,6240,6240,6240,6240,0
20240926,191800,49988060,6240,6240,6240,6240,0
20240926,191700,49988060,6240,6240,6240,6240,0
20240926,191600,49988060,6240,6240,6240,6240,0
20240926,191500,49988060,6240,6240,6240,6240,0
20240926,191400,49988060,6240,6240,6240,6240,0
20240926,191300,49988060,6240,6240,6240,6240,0
20240926,191200,49988060,6240,6240,6240,6240,0
20240926,191100,49988060,6240,6240,6240,6240,0
20240926,191000,49988060,6240,6240,6240,6240,0
20240926,190900,49988060,6240,6240,6240,6240,0
20240926,190800,49988060,6240,6240,6240,6240,0
20240926,190700,49988060,6240,6240,6240,6240,0
20240926,190600,49988060,6240,6240,6240,6240,0
20240926,190500,49988060,6240,6240,6240,6240,0
20240926,190400,49988060,6240,6240,6240,6240,0
20240926,190300,49988060,6240,6240,6240,6240,0
20240926,190200,49988060,6240,6240,6240,6240,0
20240926,190100,49988060,6240,6240,6240,6240,0
20240926,190000,49988060,6240,6240,6240,6240,0
20240926,185900,49988060,6240,6240,6240,6240,0
20240926,185800,49988060,6240,6240,6240,6240,70
20240926,185700,49988060,6240,6240,6240,6240,0
20240926,185600,49988060,6240,6240,6240,6240,0
20240926,185500,49988060,6240,6240,6240,6240,0
20240926,185400,49988060,6240,6240,6240,6240,0
20240926,185300,49988060,6240,6240,6240,6240,0
20240926,185200,49988060,6240,6240,6240,6240,0
20240926,185100,49988060,6240,6240,6240,6240,0
20240926,185000,49988060,6240,6240,6240,6240,0
20240926,184900,49988060,6240,6240,6240,6240,0
20240926,184800,49988060,6240,6240,6240,6240,0
20240926,184700,49988060,6240,6240,6240,6240,0
20240926,184600,49988060,6240,6240,6240,6240,0
20240926,184500,49988060,6240,6240,6240,6240,0
20240926,184400,49988060,6240,6240,6240,6240,0
20240926,184300,49988060,6240,6240,6240,6240,0
20240926,184200,49988060,6240,6240,6240,6240,0
20240926,184100,49988060,6240,6240,6240,6240,0
20240926,184000,49988060,6240,6240,6240,6240,0
20240926,183900,49988060,6240,6240,6240,6240,0
20240926,183800,49988060,6240,6240,6240,6240,0
20240926,183700,49988060,6240,6240,6240,6240,0
20240926,183600,49988060,6240,6240,6240,6240,0
20240926,183500,49988060,6240,6240,6240,6240,0
20240926,183400,49988060,6240,6240,6240,6240,0
20240926,183300,49988060,6240,6240,6240,6240,0
20240926,183200,49988060,6240,6240,6240,6240,0
20240926,183100,49988060,6240,6240,6240,6240,0
20240926,183000,49988060,6240,6240,6240,6240,0
20240926,182900,49988060,6240,6240,6240,6240,0
20240926,182800,49988060,6240,6240,6240,6240,70
20240926,182700,49988060,6240,6240,6240,6240,0
20240926,182600,49988060,6240,6240,6240,6240,0
20240926,182500,49988060,6240,6240,6240,6240,0
20240926,182400,49988060,6240,6240,6240,6240,0
20240926,182300,49988060,6240,6240,6240,6240,0
20240926,182200,49988060,6240,6240,6240,6240,0
20240926,182100,49988060,6240,6240,6240,6240,0
20240926,182000,49988060,6240,6240,6240,6240,0
20240926,181900,49988060,6240,6240,6240,6240,0
20240926,181800,49988060,6240,6240,6240,6240,0
20240926,181700,49988060,6240,6240,6240,6240,0
20240926,181600,49988060,6240,6240,6240,6240,0
20240926,181500,49988060,6240,6240,6240,6240,0
20240926,181400,49988060,6240,6240,6240,6240,0
20240926,181300,49988060,6240,6240,6240,6240,0
20240926,181200,49988060,6240,6240,6240,6240,0
20240926,181100,49988060,6240,6240,6240,6240,0
20240926,181000,49988060,6240,6240,6240,6240,0
20240926,180900,49988060,6240,6240,6240,6240,0
20240926,180800,49988060,6240,6240,6240,6240,0
20240926,180700,49988060,6240,6240,6240,6240,0
20240926,180600,49988060,6240,6240,6240,6240,0
20240926,180500,49988060,6240,6240,6240,6240,0
20240926,180400,49988060,6240,6240,6240,6240,0
20240926,180300,49988060,6240,6240,6240,6240,0
20240926,180200,49988060,6240,6240,6240,6240,0
20240926,180100,49988060,6240,6240,6240,6240,0
20240926,180000,49988060,6240,6240,6240,6240,0
20240926,175900,49988060,6240,6240,6240,6240,0
20240926,175800,49988060,6240,6240,6240,6240,70
20240926,175700,49988060,6240,6240,6240,6240,0
20240926,175600,49988060,6240,6240,6240,6240,0
20240926,175500,49988060,6240,6240,6240,6240,0
20240926,175400,49988060,6240,6240,6240,6240,0
20240926,175300,49988060,6240,6240,6240,6240,0
20240926,175200,49988060,6240,6240,6240,6240,0
20240926,175100,49988060,6240,6240,6240,6240,0
20240926,175000,49988060,6240,6240,6240,6240,0
20240926,174900,49988060,6240,6240,6240,6240,0
20240926,174800,49988060,6240,6240,6240,6240,0
20240926,174700,49988060,6240,6240,6240,6240,0
20240926,174600,49988060,6240,6240,6240,6240,0
20240926,174500,49988060,6240,6240,6240,6240,0
20240926,174400,49988060,6240,6240,6240,6240,0
20240926,174300,49988060,6240,6240,6240,6240,0
20240926,174200,49988060,6240,6240,6240,6240,0
20240926,174100,49988060,6240,6240,6240,6240,0
20240926,174000,49988060,6240,6240,6240,6240,0
20240926,173900,49988060,6240,6240,6240,6240,0
20240926,173800,49988060,6240,6240,6240,6240,0
20240926,173700,49988060,6240,6240,6240,6240,0
20240926,173600,49988060,6240,6240,6240,6240,0
20240926,173500,49988060,6240,6240,6240,6240,0
20240926,173400,49988060,6240,6240,6240,6240,0
20240926,173300,49988060,6240,6240,6240,6240,0
20240926,173200,49988060,6240,6240,6240,6240,0
20240926,173100,49988060,6240,6240,6240,6240,0
20240926,173000,49988060,6240,6240,6240,6240,0
20240926,172900,49988060,6240,6240,6240,6240,0
20240926,172800,49988060,6240,6240,6240,6240,70
20240926,172700,49988060,6240,6240,6240,6240,0
20240926,172600,49988060,6240,6240,6240,6240,0
20240926,172500,49988060,6240,6240,6240,6240,0
20240926,172400,49988060,6240,6240,6240,6240,0
20240926,172300,49988060,6240,6240,6240,6240,0
20240926,172200,49988060,6240,6240,6240,6240,0
20240926,172100,49988060,6240,6240,6240,6240,0
20240926,172000,49988060,6240,6240,6240,6240,0
20240926,171900,49988060,6240,6240,6240,6240,0
20240926,171800,49988060,6240,6240,6240,6240,0
20240926,171700,49988060,6240,6240,6240,6240,0
20240926,171600,49988060,6240,6240,6240,6240,0
20240926,171500,49988060,6240,6240,6240,6240,0
20240926,171400,49988060,6240,6240,6240,6240,0
20240926,171300,49988060,6240,6240,6240,6240,0
20240926,171200,49988060,6240,6240,6240,6240,0
20240926,171100,49988060,6240,6240,6240,6240,0
20240926,171000,49988060,6240,6240,6240,6240,0
20240926,170900,49988060,6240,6240,6240,6240,0
20240926,170800,49988060,6240,6240,6240,6240,0
20240926,170700,49988060,6240,6240,6240,6240,0
20240926,170600,49988060,6240,6240,6240,6240,0
20240926,170500,49988060,6240,6240,6240,6240,0
20240926,170400,49988060,6240,6240,6240,6240,0
20240926,170300,49988060,6240,6240,6240,6240,0
20240926,170200,49988060,6240,6240,6240,6240,0
20240926,170100,49988060,6240,6240,6240,6240,0
20240926,170000,49988060,6240,6240,6240,6240,0
20240926,165900,49988060,6240,6240,6240,6240,0
20240926,165800,49988060,6240,6240,6240,6240,70
20240926,165700,49988060,6240,6240,6240,6240,0
20240926,165600,49988060,6240,6240,6240,6240,0
20240926,165500,49988060,6240,6240,6240,6240,0
20240926,165400,49988060,6240,6240,6240,6240,0
20240926,165300,49988060,6240,6240,6240,6240,0
20240926,165200,49988060,6240,6240,6240,6240,0
20240926,165100,49988060,6240,6240,6240,6240,0
20240926,165000,49988060,6240,6240,6240,6240,0
20240926,164900,49988060,6240,6240,6240,6240,0
20240926,164800,49988060,6240,6240,6240,6240,0
20240926,164700,49988060,6240,6240,6240,6240,0
20240926,164600,49988060,6240,6240,6240,6240,0
20240926,164500,49988060,6240,6240,6240,6240,0
20240926,164400,49988060,6240,6240,6240,6240,0
20240926,164300,49988060,6240,6240,6240,6240,0
20240926,164200,49988060,6240,6240,6240,6240,0
20240926,164100,49988060,6240,6240,6240,6240,0
20240926,164000,49988060,6240,6240,6240,6240,0
20240926,163900,49988060,6240,6240,6240,6240,0
20240926,163800,49988060,6240,6240,6240,6240,0
20240926,163700,49988060,6240,6240,6240,6240,0
20240926,163600,49988060,6240,6240,6240,6240,0
20240926,163500,49988060,6240,6240,6240,6240,0
20240926,163400,49988060,6240,6240,6240,6240,0
20240926,163300,49988060,6240,6240,6240,6240,0
20240926,163200,49988060,6240,6240,6240,6240,0
20240926,163100,49988060,6240,6240,6240,6240,0
20240926,163000,49988060,6240,6240,6240,6240,0
20240926,162900,49988060,6240,6240,6240,6240,0
20240926,162800,49988060,6240,6240,6240,6240,70
20240926,162700,49988060,6240,6240,6240,6240,0
20240926,162600,49988060,6240,6240,6240,6240,0
20240926,162500,49988060,6240,6240,6240,6240,0
20240926,162400,49988060,6240,6240,6240,6240,0
20240926,162300,49988060,6240,6240,6240,6240,0
20240926,162200,49988060,6240,6240,6240,6240,0
20240926,162100,49988060,6240,6240,6240,6240,0
20240926,162000,49988060,6240,6240,6240,6240,0
20240926,161900,49988060,6240,6240,6240,6240,0
20240926,161800,49988060,6240,6240,6240,6240,0
20240926,161700,49988060,6240,6240,6240,6240,0
20240926,161600,49988060,6240,6240,6240,6240,0
20240926,161500,49988060,6240,6240,6240,6240,0
20240926,161400,49988060,6240,6240,6240,6240,0
20240926,161300,49988060,6240,6240,6240,6240,0
20240926,161200,49988060,6240,6240,6240,6240,0
20240926,161100,49988060,6240,6240,6240,6240,0
20240926,161000,49988060,6240,6240,6240,6240,0
20240926,160900,49988060,6240,6240,6240,6240,0
20240926,160800,49988060,6240,6240,6240,6240,0
20240926,160700,49988060,6240,6240,6240,6240,0
20240926,160600,49988060,6240,6240,6240,6240,0
20240926,160500,49988060,6240,6240,6240,6240,0
20240926,160400,49988060,6240,6240,6240,6240,0
20240926,160300,49988060,6240,6240,6240,6240,0
20240926,160200,49988060,6240,6240,6240,6240,0
20240926,160100,49988060,6240,6240,6240,6240,0
20240926,160000,49988060,6240,6240,6240,6240,0
20240926,155900,49988060,6240,6240,6240,6240,0
20240926,155800,49988060,6240,6240,6240,6240,70
20240926,155700,49988060,6240,6240,6240,6240,0
20240926,155600,49988060,6240,6240,6240,6240,0
20240926,155500,49988060,6240,6240,6240,6240,0
20240926,155400,49988060,6240,6240,6240,6240,0
20240926,155300,49988060,6240,6240,6240,6240,0
20240926,155200,49988060,6240,6240,6240,6240,0
20240926,155100,49988060,6240,6240,6240,6240,0
20240926,155000,49988060,6240,6240,6240,6240,0
20240926,154900,49988060,6240,6240,6240,6240,0
20240926,154800,49988060,6240,6240,6240,6240,0
20240926,154700,49988060,6240,6240,6240,6240,0
20240926,154600,49988060,6240,6240,6240,6240,0
20240926,154500,49988060,6240,6240,6240,6240,0
20240926,154400,49988060,6240,6240,6240,6240,0
20240926,154300,49988060,6240,6240,6240,6240,0
20240926,154200,49988060,6240,6240,6240,6240,0
20240926,154100,49988060,6240,6240,6240,6240,0
20240926,154000,49988060,6240,6240,6240,6240,0
20240926,153900,49988060,6240,6240,6240,6240,0
20240926,153800,49988060,6240,6240,6240,6240,0
20240926,153700,49988060,6240,6240,6240,6240,0
20240926,153600,49988060,6240,6240,6240,6240,0
20240926,153500,49988060,6240,6240,6240,6240,0
20240926,153400,49988060,6240,6240,6240,6240,0
20240926,153300,49988060,6240,6240,6240,6240,0
20240926,153200,49988060,6240,6240,6240,6240,0
20240926,153100,49988060,6240,6240,6240,6240,0
20240926,153000,49988060,6240,6240,6240,6240,70
20240926,152900,49551260,6210,6210,6210,6210,0
20240926,152800,49551260,6210,6210,6210,6210,0
20240926,152700,49551260,6210,6210,6210,6210,0
20240926,152600,49551260,6210,6210,6210,6210,0
20240926,152500,49551260,6210,6210,6210,6210,0
20240926,152400,49551260,6210,6210,6210,6210,0
20240926,152300,49551260,6210,6210,6210,6210,0
20240926,152200,49551260,6210,6210,6210,6210,0
20240926,152100,49551260,6210,6210,6210,6210,0
20240926,152000,49551260,6210,6210,6210,6210,0
20240926,151900,49551260,6210,6230,6240,6200,367
20240926,151800,47263510,6240,6230,6240,6230,56
20240926,151700,46914370,6220,6220,6220,6220,0
20240926,151600,46914370,6220,6220,6220,6220,0
20240926,151500,46914370,6220,6220,6220,6220,0
20240926,151400,46914370,6220,6220,6220,6220,1
20240926,151300,46908150,6240,6240,6240,6240,0
20240926,151200,46908150,6240,6240,6240,6240,0
20240926,151100,46908150,6240,6240,6240,6240,0
20240926,151000,46908150,6240,6240,6240,6240,0
20240926,150900,46908150,6240,6240,6240,6240,2
20240926,150800,46895670,6230,6220,6230,6220,248
20240926,150700,45352670,6220,6220,6220,6220,21
20240926,150600,45222050,6210,6210,6210,6210,119
20240926,150500,44483060,6210,6210,6210,6210,0
20240926,150400,44483060,6210,6210,6210,6210,2
20240926,150300,44470640,6210,6210,6210,6210,1
20240926,150200,44464430,6200,6210,6210,6200,220
20240926,150100,43099030,6210,6210,6210,6210,0
20240926,150000,43099030,6210,6210,6210,6210,3
20240926,145900,43080400,6210,6210,6210,6210,0
20240926,145800,43080400,6210,6210,6210,6210,0
20240926,145700,43080400,6210,6210,6210,6210,109
20240926,145600,42403510,6220,6220,6220,6220,0
20240926,145500,42403510,6220,6220,6220,6220,0
20240926,145400,42403510,6220,6220,6220,6220,0
20240926,145300,42403510,6220,6220,6220,6220,0
20240926,145200,42403510,6220,6220,6220,6220,2
20240926,145100,42391070,6210,6210,6210,6210,1
20240926,145000,42384860,6210,6210,6210,6210,0
20240926,144900,42384860,6210,6220,6220,6210,49
20240926,144800,42080560,6210,6210,6210,6210,1
20240926,144700,42074350,6220,6220,6220,6220,0
20240926,144600,42074350,6220,6220,6220,6220,0
20240926,144500,42074350,6220,6220,6220,6220,0
20240926,144400,42074350,6220,6220,6220,6220,0
20240926,144300,42074350,6220,6210,6220,6210,37
20240926,144200,41844570,6210,6210,6210,6210,0
20240926,144100,41844570,6210,6210,6210,6210,0
20240926,144000,41844570,6210,6210,6210,6210,0
20240926,143900,41844570,6210,6210,6210,6210,0
20240926,143800,41844570,6210,6210,6210,6210,50
20240926,143700,41534070,6210,6210,6210,6210,0
20240926,143600,41534070,6210,6210,6210,6210,0
20240926,143500,41534070,6210,6210,6210,6210,0
20240926,143400,41534070,6210,6210,6210,6210,0
20240926,143300,41534070,6210,6210,6210,6210,1
20240926,143200,41527860,6200,6200,6200,6200,36
20240926,143100,41304660,6200,6200,6200,6200,0
20240926,143000,41304660,6200,6200,6200,6200,0
20240926,142900,41304660,6200,6200,6200,6200,0
20240926,142800,41304660,6200,6200,6200,6200,0
20240926,142700,41304660,6200,6200,6200,6200,0
20240926,142600,41304660,6200,6200,6200,6200,0
20240926,142500,41304660,6200,6200,6200,6200,1
20240926,142400,41298460,6200,6200,6200,6200,2
20240926,142300,41286060,6160,6160,6160,6160,0
20240926,142200,41286060,6160,6160,6160,6160,0
20240926,142100,41286060,6160,6160,6160,6160,0
20240926,142000,41286060,6160,6200,6200,6160,26
20240926,141900,41125380,6200,6200,6200,6200,0
20240926,141800,41125380,6200,6200,6200,6200,0
20240926,141700,41125380,6200,6190,6200,6190,13
20240926,141600,41044810,6210,6210,6210,6210,0
20240926,141500,41044810,6210,6190,6210,6190,4
20240926,141400,41019990,6200,6190,6210,6190,8
20240926,141300,40970360,6210,6190,6210,6190,5
20240926,141200,40939390,6190,6190,6210,6190,10
20240926,141100,40877390,6210,6190,6210,6190,22
20240926,141000,40740870,6160,6170,6170,6160,2
20240926,140900,40728540,6200,6200,6200,6200,0
20240926,140800,40728540,6200,6200,6200,6200,0
20240926,140700,40728540,6200,6200,6200,6200,4
20240926,140600,40703740,6200,6200,6200,6200,0
20240926,140500,40703740,6200,6200,6200,6200,0
20240926,140400,40703740,6200,6200,6200,6200,1
20240926,140300,40697540,6190,6190,6190,6190,2
20240926,140200,40685160,6190,6190,6190,6190,0
20240926,140100,40685160,6190,6180,6200,6180,163
20240926,140000,39675340,6190,6190,6190,6190,0
20240926,135900,39675340,6190,6190,6190,6190,0
20240926,135800,39675340,6190,6190,6190,6190,1
20240926,135700,39669150,6160,6180,6180,6160,4
20240926,135600,39644470,6200,6200,6200,6200,0
20240926,135500,39644470,6200,6190,6200,6180,5
20240926,135400,39613500,6180,6180,6180,6180,2
20240926,135300,39601140,6160,6170,6170,6160,50
20240926,135200,39293130,6200,6200,6200,6200,0
20240926,135100,39293130,6200,6200,6200,6200,0
20240926,135000,39293130,6200,6200,6200,6200,2
20240926,134900,39280730,6160,6160,6160,6160,0
20240926,134800,39280730,6160,6160,6160,6160,7
20240926,134700,39237610,6210,6210,6210,6210,0
20240926,134600,39237610,6210,6210,6210,6210,1
20240926,134500,39231400,6160,6170,6170,6160,134
20240926,134400,38405710,6170,6170,6170,6170,0
20240926,134300,38405710,6170,6170,6170,6170,0
20240926,134200,38405710,6170,6170,6170,6170,0
20240926,134100,38405710,6170,6170,6170,6170,0
20240926,134000,38405710,6170,6170,6170,6170,0
20240926,133900,38405710,6170,6170,6170,6170,0
20240926,133800,38405710,6170,6170,6170,6170,21
20240926,133700,38276140,6170,6170,6170,6170,82
20240926,133600,37770200,6180,6180,6180,6180,101
20240926,133500,37146020,6210,6190,6210,6190,4
20240926,133400,37121240,6170,6170,6170,6170,0
20240926,133300,37121240,6170,6190,6200,6170,93
20240926,133200,36546320,6200,6200,6200,6200,4
20240926,133100,36521520,6200,6200,6200,6200,0
20240926,133000,36521520,6200,6200,6200,6200,0
20240926,132900,36521520,6200,6200,6200,6200,0
20240926,132800,36521520,6200,6200,6200,6200,0
20240926,132700,36521520,6200,6200,6200,6200,0
20240926,132600,36521520,6200,6200,6200,6200,0
20240926,132500,36521520,6200,6200,6200,6200,0
20240926,132400,36521520,6200,6200,6200,6200,0
20240926,132300,36521520,6200,6200,6200,6200,0
20240926,132200,36521520,6200,6200,6200,6200,0
20240926,132100,36521520,6200,6200,6200,6200,0
20240926,132000,36521520,6200,6200,6200,6200,1
20240926,131900,36515320,6190,6190,6190,6190,0
20240926,131800,36515320,6190,6190,6190,6190,0
20240926,131700,36515320,6190,6190,6190,6190,0
20240926,131600,36515320,6190,6190,6190,6190,0
20240926,131500,36515320,6190,6190,6190,6190,41
20240926,131400,36261530,6190,6190,6190,6190,0
20240926,131300,36261530,6190,6190,6190,6190,0
20240926,131200,36261530,6190,6190,6190,6190,0
20240926,131100,36261530,6190,6190,6190,6190,0
20240926,131000,36261530,6190,6190,6190,6190,0
20240926,130900,36261530,6190,6190,6190,6190,0
20240926,130800,36261530,6190,6190,6190,6190,2
20240926,130700,36249150,6200,6190,6210,6190,11
20240926,130600,36180980,6180,6210,6210,6180,26
20240926,130500,36019850,6190,6190,6210,6190,16
20240926,130400,35920690,6190,6190,6190,6190,0
20240926,130300,35920690,6190,6200,6210,6180,254
20240926,130200,34348330,6210,6210,6210,6210,0
20240926,130100,34348330,6210,6210,6210,6210,0
20240926,130000,34348330,6210,6210,6210,6210,1
20240926,125900,34342120,6200,6200,6200,6200,74
20240926,125800,33883320,6210,6210,6210,6210,0
20240926,125700,33883320,6210,6210,6210,6210,0
20240926,125600,33883320,6210,6200,6210,6200,4
20240926,125500,33858490,6220,6210,6220,6200,101
20240926,125400,33231280,6210,6210,6210,6210,2
20240926,125300,33218860,6200,6210,6210,6200,10
20240926,125200,33156770,6220,6220,6220,6220,1
20240926,125100,33150550,6200,6210,6210,6200,21
20240926,125000,33020150,6220,6220,6220,6220,0
20240926,124900,33020150,6220,6220,6220,6220,0
20240926,124800,33020150,6220,6220,6220,6220,0
20240926,124700,33020150,6220,6220,6220,6220,1
20240926,124600,33013930,6220,6220,6220,6220,0
20240926,124500,33013930,6220,6220,6220,6220,0
20240926,124400,33013930,6220,6220,6220,6220,0
20240926,124300,33013930,6220,6220,6220,6220,1
20240926,124200,33007710,6200,6200,6200,6200,0
20240926,124100,33007710,6200,6200,6200,6200,0
20240926,124000,33007710,6200,6210,6210,6200,10
20240926,123900,32945630,6220,6220,6220,6220,0
20240926,123800,32945630,6220,6220,6220,6220,3
20240926,123700,32926970,6220,6210,6220,6210,42
20240926,123600,32666130,6220,6220,6220,6220,50
20240926,123500,32355130,6220,6220,6220,6220,0
20240926,123400,32355130,6220,6220,6220,6220,1
20240926,123300,32348910,6220,6220,6220,6220,1
20240926,123200,32342690,6210,6220,6220,6210,35
20240926,123100,32125320,6220,6220,6220,6220,1
20240926,123000,32119100,6210,6210,6210,6210,10
20240926,122900,32057000,6220,6220,6220,6220,0
20240926,122800,32057000,6220,6220,6220,6220,0
20240926,122700,32057000,6220,6220,6220,6210,766
20240926,122600,27292490,6230,6230,6230,6230,0
20240926,122500,27292490,6230,6230,6240,6200,17
20240926,122400,27186680,6240,6240,6240,6240,0
20240926,122300,27186680,6240,6240,6240,6240,0
20240926,122200,27186680,6240,6240,6240,6240,0
20240926,122100,27186680,6240,6240,6240,6240,0
20240926,122000,27186680,6240,6240,6240,6240,0
20240926,121900,27186680,6240,6240,6240,6240,1
20240926,121800,27180440,6220,6220,6240,6220,768
20240926,121700,22396960,6220,6220,6220,6220,0
20240926,121600,22396960,6220,6220,6220,6220,0
20240926,121500,22396960,6220,6220,6220,6220,0
20240926,121400,22396960,6220,6220,6220,6220,0
20240926,121300,22396960,6220,6220,6220,6220,0
20240926,121200,22396960,6220,6220,6220,6220,0
20240926,121100,22396960,6220,6220,6220,6220,0
20240926,121000,22396960,6220,6220,6220,6220,0
20240926,120900,22396960,6220,6220,6220,6220,0
20240926,120800,22396960,6220,6220,6220,6220,0
20240926,120700,22396960,6220,6220,6220,6220,0
20240926,120600,22396960,6220,6220,6220,6220,0
20240926,120500,22396960,6220,6220,6220,6220,2
20240926,120400,22384520,6220,6220,6220,6220,0
20240926,120300,22384520,6220,6220,6220,6220,0
20240926,120200,22384520,6220,6220,6220,6220,0
20240926,120100,22384520,6220,6210,6220,6210,14
20240926,120000,22297570,6220,6220,6220,6220,0
20240926,115900,22297570,6220,6220,6220,6220,1
20240926,115800,22291350,6220,6220,6220,6220,0
20240926,115700,22291350,6220,6220,6220,6220,2
20240926,115600,22278910,6220,6220,6220,6220,1
20240926,115500,22272690,6230,6230,6230,6230,0
20240926,115400,22272690,6230,6230,6230,6230,0
20240926,115300,22272690,6230,6230,6230,6230,2
20240926,115200,22260230,6230,6230,6230,6230,0
20240926,115100,22260230,6230,6230,6230,6230,0
20240926,115000,22260230,6230,6220,6230,6220,3
20240926,114900,22241550,6230,6230,6230,6230,0
20240926,114800,22241550,6230,6230,6230,6230,0
20240926,114700,22241550,6230,6230,6230,6230,0
20240926,114600,22241550,6230,6230,6230,6230,4
20240926,114500,22216630,6230,6230,6230,6230,3
20240926,114400,22197940,6230,6230,6230,6230,0
20240926,114300,22197940,6230,6230,6230,6230,0
20240926,114200,22197940,6230,6230,6230,6230,0
20240926,114100,22197940,6230,6230,6230,6230,0
20240926,114000,22197940,6230,6230,6230,6230,0
20240926,113900,22197940,6230,6230,6230,6230,0
20240926,113800,22197940,6230,6230,6230,6230,2
20240926,113700,22185480,6230,6230,6230,6230,4
20240926,113600,22160560,6230,6210,6230,6210,47
20240926,113500,21868670,6230,6230,6230,6230,1
20240926,113400,21862440,6220,6220,6220,6220,0
20240926,113300,21862440,6220,6220,6220,6220,0
20240926,113200,21862440,6220,6220,6220,6220,30
20240926,113100,21675840,6220,6220,6220,6220,0
20240926,113000,21675840,6220,6220,6220,6220,0
20240926,112900,21675840,6220,6220,6220,6220,5
20240926,112800,21644740,6230,6230,6230,6230,0
20240926,112700,21644740,6230,6230,6230,6230,2
20240926,112600,21632280,6230,6230,6230,6230,0
20240926,112500,21632280,6230,6230,6230,6230,0
20240926,112400,21632280,6230,6230,6230,6230,0
20240926,112300,21632280,6230,6230,6230,6230,1
20240926,112200,21626050,6230,6230,6230,6230,20
20240926,112100,21501450,6230,6230,6230,6230,0
20240926,112000,21501450,6230,6230,6230,6230,0
20240926,111900,21501450,6230,6230,6230,6230,0
20240926,111800,21501450,6230,6230,6230,6230,0
20240926,111700,21501450,6230,6230,6230,6230,0
20240926,111600,21501450,6230,6230,6230,6230,1
20240926,111500,21495220,6230,6230,6230,6230,0
20240926,111400,21495220,6230,6230,6230,6230,3
20240926,111300,21476530,6230,6230,6230,6230,22
20240926,111200,21339470,6230,6230,6230,6230,0
20240926,111100,21339470,6230,6230,6230,6230,0
20240926,111000,21339470,6230,6230,6230,6230,0
20240926,110900,21339470,6230,6230,6230,6230,0
20240926,110800,21339470,6230,6230,6230,6230,0
20240926,110700,21339470,6230,6230,6230,6230,2
20240926,110600,21327010,6230,6230,6230,6230,0
20240926,110500,21327010,6230,6230,6230,6230,0
20240926,110400,21327010,6230,6230,6230,6230,0
20240926,110300,21327010,6230,6230,6230,6230,0
20240926,110200,21327010,6230,6230,6230,6230,10
20240926,110100,21264710,6230,6230,6230,6230,0
20240926,110000,21264710,6230,6230,6230,6230,2
20240926,105900,21252250,6200,6200,6200,6200,0
20240926,105800,21252250,6200,6220,6220,6200,78
20240926,105700,20768470,6230,6230,6230,6230,0
20240926,105600,20768470,6230,6230,6230,6230,7
20240926,105500,20724860,6230,6230,6230,6230,0
20240926,105400,20724860,6230,6230,6230,6230,0
20240926,105300,20724860,6230,6230,6230,6230,17
20240926,105200,20618950,6230,6230,6230,6230,0
20240926,105100,20618950,6230,6230,6230,6230,0
20240926,105000,20618950,6230,6230,6230,6230,0
20240926,104900,20618950,6230,6230,6230,6230,1
20240926,104800,20612720,6230,6230,6230,6230,2
20240926,104700,20600260,6230,6230,6230,6230,3
20240926,104600,20581570,6230,6230,6230,6230,0
20240926,104500,20581570,6230,6230,6230,6230,0
20240926,104400,20581570,6230,6230,6230,6230,0
20240926,104300,20581570,6230,6230,6230,6230,0
20240926,104200,20581570,6230,6220,6230,6220,6
20240926,104100,20544210,6220,6220,6220,6220,1
20240926,104000,20537990,6210,6210,6210,6210,0
20240926,103900,20537990,6210,6210,6210,6210,0
20240926,103800,20537990,6210,6200,6210,6200,514
20240926,103700,17350910,6210,6210,6210,6210,12
20240926,103600,17276390,6210,6210,6210,6210,10
20240926,103500,17214290,6210,6210,6210,6210,22
20240926,103400,17077670,6210,6210,6210,6210,11
20240926,103300,17009360,6210,6210,6210,6210,5
20240926,103200,16978310,6210,6210,6210,6210,50
20240926,103100,16667810,6210,6210,6210,6210,92
20240926,103000,16096490,6220,6220,6220,6220,0
20240926,102900,16096490,6220,6220,6220,6220,50
20240926,102800,15785490,6220,6220,6220,6220,0
20240926,102700,15785490,6220,6220,6220,6220,0
20240926,102600,15785490,6220,6220,6220,6220,1
20240926,102500,15779270,6210,6210,6210,6210,2
20240926,102400,15766850,6220,6220,6220,6220,81
20240926,102300,15263030,6220,6220,6220,6220,3
20240926,102200,15244370,6220,6220,6220,6220,0
20240926,102100,15244370,6220,6220,6220,6220,0
20240926,102000,15244370,6220,6220,6220,6220,0
20240926,101900,15244370,6220,6220,6220,6220,2
20240926,101800,15231930,6230,6230,6230,6230,0
20240926,101700,15231930,6230,6230,6230,6230,0
20240926,101600,15231930,6230,6210,6230,6210,20
20240926,101500,15107520,6230,6210,6230,6210,40
20240926,101400,14858640,6210,6210,6230,6210,14
20240926,101300,14771560,6210,6210,6210,6210,5
20240926,101200,14740510,6210,6210,6210,6210,51
20240926,101100,14423800,6210,6220,6220,6210,28
20240926,101000,14249880,6230,6230,6230,6230,10
20240926,100900,14187580,6240,6240,6240,6240,2
20240926,100800,14175100,6230,6230,6230,6230,55
20240926,100700,13832450,6230,6230,6230,6230,0
20240926,100600,13832450,6230,6230,6230,6230,0
20240926,100500,13832450,6230,6230,6230,6230,0
20240926,100400,13832450,6230,6230,6230,6230,0
20240926,100300,13832450,6230,6230,6230,6230,1
20240926,100200,13826220,6240,6240,6240,6240,0
20240926,100100,13826220,6240,6240,6240,6240,0
20240926,100000,13826220,6240,6230,6240,6230,30
20240926,095900,13639160,6240,6240,6240,6240,0
20240926,095800,13639160,6240,6240,6240,6240,0
20240926,095700,13639160,6240,6240,6240,6240,0
20240926,095600,13639160,6240,6240,6240,6240,0
20240926,095500,13639160,6240,6240,6240,6240,0
20240926,095400,13639160,6240,6240,6240,6240,0
20240926,095300,13639160,6240,6240,6240,6240,0
20240926,095200,13639160,6240,6240,6240,6240,0
20240926,095100,13639160,6240,6240,6240,6240,0
20240926,095000,13639160,6240,6240,6240,6240,50
20240926,094900,13327160,6240,6240,6240,6240,0
20240926,094800,13327160,6240,6240,6240,6240,0
20240926,094700,13327160,6240,6240,6240,6240,0
20240926,094600,13327160,6240,6240,6240,6240,0
20240926,094500,13327160,6240,6240,6240,6240,1
20240926,094400,13320920,6200,6190,6230,6190,18
20240926,094300,13209360,6200,6220,6220,6200,87
20240926,094200,12669150,6240,6240,6240,6240,1
20240926,094100,12662910,6240,6240,6240,6240,2
20240926,094000,12650430,6240,6230,6240,6220,8
20240926,093900,12600620,6240,6240,6240,6240,0
20240926,093800,12600620,6240,6240,6240,6240,10
20240926,093700,12538220,6250,6250,6250,6250,0
20240926,093600,12538220,6250,6250,6250,6250,0
20240926,093500,12538220,6250,6250,6250,6250,0
20240926,093400,12538220,6250,6250,6250,6250,0
20240926,093300,12538220,6250,6210,6250,6210,7
20240926,093200,12494530,6250,6250,6250,6250,0
20240926,093100,12494530,6250,6250,6250,6250,0
20240926,093000,12494530,6250,6250,6250,6250,0
20240926,092900,12494530,6250,6240,6250,6240,2
20240926,092800,12482040,6250,6230,6250,6230,4
20240926,092700,12457060,6250,6250,6250,6250,0
20240926,092600,12457060,6250,6250,6250,6250,0
20240926,092500,12457060,6250,6250,6250,6250,3
20240926,092400,12438310,6240,6230,6240,6210,630
20240926,092300,8523220,6230,6220,6230,6220,43
20240926,092200,8255680,6220,6210,6220,6210,3
20240926,092100,8237040,6210,6210,6210,6210,15
20240926,092000,8143890,6210,6210,6210,6210,5
20240926,091900,8112840,6210,6210,6210,6210,0
20240926,091800,8112840,6210,6210,6210,6210,1
20240926,091700,8106630,6220,6220,6220,6220,0
20240926,091600,8106630,6220,6210,6220,6210,5
20240926,091500,8075570,6160,6210,6210,6160,15
20240926,091400,7983020,6160,6160,6160,6160,0
20240926,091300,7983020,6160,6170,6180,6160,7
20240926,091200,7939830,6160,6160,6160,6160,0
20240926,091100,7939830,6160,6160,6160,6160,0
20240926,091000,7939830,6160,6170,6170,6160,60
20240926,090900,7570180,6160,6160,6160,6160,0
20240926,090800,7570180,6160,6170,6170,6160,10
20240926,090700,7508530,6220,6220,6220,6220,0
20240926,090600,7508530,6220,6220,6220,6220,94
20240926,090500,6923850,6220,6220,6220,6130,447
20240926,090400,4166920,6220,6210,6220,6200,602
20240926,090300,422510,6220,6220,6220,6220,0
20240926,090200,422510,6220,6220,6220,6220,0
20240926,090100,422510,6220,6220,6220,6220,0
20240926,090000,422510,6220,6190,6220,6190,68