stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,194100,430268580,6950,6950,6950,6950,333
20240911,194000,430268580,6950,6950,6950,6950,0
20240911,193900,430268580,6950,6950,6950,6950,0
20240911,193800,430268580,6950,6950,6950,6950,0
20240911,193700,430268580,6950,6950,6950,6950,0
20240911,193600,430268580,6950,6950,6950,6950,0
20240911,193500,430268580,6950,6950,6950,6950,0
20240911,193400,430268580,6950,6950,6950,6950,0
20240911,193300,430268580,6950,6950,6950,6950,0
20240911,193200,430268580,6950,6950,6950,6950,0
20240911,193100,430268580,6950,6950,6950,6950,0
20240911,193000,430268580,6950,6950,6950,6950,0
20240911,192900,430268580,6950,6950,6950,6950,0
20240911,192800,430268580,6950,6950,6950,6950,0
20240911,192700,430268580,6950,6950,6950,6950,0
20240911,192600,430268580,6950,6950,6950,6950,0
20240911,192500,430268580,6950,6950,6950,6950,0
20240911,192400,430268580,6950,6950,6950,6950,0
20240911,192300,430268580,6950,6950,6950,6950,0
20240911,192200,430268580,6950,6950,6950,6950,0
20240911,192100,430268580,6950,6950,6950,6950,0
20240911,192000,430268580,6950,6950,6950,6950,0
20240911,191900,430268580,6950,6950,6950,6950,0
20240911,191800,430268580,6950,6950,6950,6950,0
20240911,191700,430268580,6950,6950,6950,6950,0
20240911,191600,430268580,6950,6950,6950,6950,0
20240911,191500,430268580,6950,6950,6950,6950,0
20240911,191400,430268580,6950,6950,6950,6950,0
20240911,191300,430268580,6950,6950,6950,6950,0
20240911,191200,430268580,6950,6950,6950,6950,0
20240911,191100,430268580,6950,6950,6950,6950,333
20240911,191000,430268580,6950,6950,6950,6950,0
20240911,190900,430268580,6950,6950,6950,6950,0
20240911,190800,430268580,6950,6950,6950,6950,0
20240911,190700,430268580,6950,6950,6950,6950,0
20240911,190600,430268580,6950,6950,6950,6950,0
20240911,190500,430268580,6950,6950,6950,6950,0
20240911,190400,430268580,6950,6950,6950,6950,0
20240911,190300,430268580,6950,6950,6950,6950,0
20240911,190200,430268580,6950,6950,6950,6950,0
20240911,190100,430268580,6950,6950,6950,6950,0
20240911,190000,430268580,6950,6950,6950,6950,0
20240911,185900,430268580,6950,6950,6950,6950,0
20240911,185800,430268580,6950,6950,6950,6950,0
20240911,185700,430268580,6950,6950,6950,6950,0
20240911,185600,430268580,6950,6950,6950,6950,0
20240911,185500,430268580,6950,6950,6950,6950,0
20240911,185400,430268580,6950,6950,6950,6950,0
20240911,185300,430268580,6950,6950,6950,6950,0
20240911,185200,430268580,6950,6950,6950,6950,0
20240911,185100,430268580,6950,6950,6950,6950,0
20240911,185000,430268580,6950,6950,6950,6950,0
20240911,184900,430268580,6950,6950,6950,6950,0
20240911,184800,430268580,6950,6950,6950,6950,0
20240911,184700,430268580,6950,6950,6950,6950,0
20240911,184600,430268580,6950,6950,6950,6950,0
20240911,184500,430268580,6950,6950,6950,6950,0
20240911,184400,430268580,6950,6950,6950,6950,0
20240911,184300,430268580,6950,6950,6950,6950,0
20240911,184200,430268580,6950,6950,6950,6950,0
20240911,184100,430268580,6950,6950,6950,6950,333
20240911,184000,430268580,6950,6950,6950,6950,0
20240911,183900,430268580,6950,6950,6950,6950,0
20240911,183800,430268580,6950,6950,6950,6950,0
20240911,183700,430268580,6950,6950,6950,6950,0
20240911,183600,430268580,6950,6950,6950,6950,0
20240911,183500,430268580,6950,6950,6950,6950,0
20240911,183400,430268580,6950,6950,6950,6950,0
20240911,183300,430268580,6950,6950,6950,6950,0
20240911,183200,430268580,6950,6950,6950,6950,0
20240911,183100,430268580,6950,6950,6950,6950,0
20240911,183000,430268580,6950,6950,6950,6950,0
20240911,182900,430268580,6950,6950,6950,6950,0
20240911,182800,430268580,6950,6950,6950,6950,0
20240911,182700,430268580,6950,6950,6950,6950,0
20240911,182600,430268580,6950,6950,6950,6950,0
20240911,182500,430268580,6950,6950,6950,6950,0
20240911,182400,430268580,6950,6950,6950,6950,0
20240911,182300,430268580,6950,6950,6950,6950,0
20240911,182200,430268580,6950,6950,6950,6950,0
20240911,182100,430268580,6950,6950,6950,6950,0
20240911,182000,430268580,6950,6950,6950,6950,0
20240911,181900,430268580,6950,6950,6950,6950,0
20240911,181800,430268580,6950,6950,6950,6950,0
20240911,181700,430268580,6950,6950,6950,6950,0
20240911,181600,430268580,6950,6950,6950,6950,0
20240911,181500,430268580,6950,6950,6950,6950,0
20240911,181400,430268580,6950,6950,6950,6950,0
20240911,181300,430268580,6950,6950,6950,6950,0
20240911,181200,430268580,6950,6950,6950,6950,0
20240911,181100,430268580,6950,6950,6950,6950,333
20240911,181000,430268580,6950,6950,6950,6950,0
20240911,180900,430268580,6950,6950,6950,6950,0
20240911,180800,430268580,6950,6950,6950,6950,0
20240911,180700,430268580,6950,6950,6950,6950,0
20240911,180600,430268580,6950,6950,6950,6950,0
20240911,180500,430268580,6950,6950,6950,6950,0
20240911,180400,430268580,6950,6950,6950,6950,0
20240911,180300,430268580,6950,6950,6950,6950,0
20240911,180200,430268580,6950,6950,6950,6950,0
20240911,180100,430268580,6950,6950,6950,6950,0
20240911,180000,430268580,6950,6950,6950,6950,0
20240911,175900,430268580,6950,6950,6950,6950,0
20240911,175800,430268580,6950,6950,6950,6950,0
20240911,175700,430268580,6950,6950,6950,6950,0
20240911,175600,430268580,6950,6950,6950,6950,0
20240911,175500,430268580,6950,6950,6950,6950,0
20240911,175400,430268580,6950,6950,6950,6950,0
20240911,175300,430268580,6950,6950,6950,6950,0
20240911,175200,430268580,6950,6950,6950,6950,0
20240911,175100,430268580,6950,6950,6950,6950,0
20240911,175000,430268580,6950,6950,6950,6950,0
20240911,174900,430268580,6950,6950,6950,6950,0
20240911,174800,430268580,6950,6950,6950,6950,0
20240911,174700,430268580,6950,6950,6950,6950,0
20240911,174600,430268580,6950,6950,6950,6950,0
20240911,174500,430268580,6950,6950,6950,6950,0
20240911,174400,430268580,6950,6950,6950,6950,0
20240911,174300,430268580,6950,6950,6950,6950,0
20240911,174200,430268580,6950,6950,6950,6950,0
20240911,174100,430268580,6950,6950,6950,6950,333
20240911,174000,430268580,6950,6950,6950,6950,0
20240911,173900,430268580,6950,6950,6950,6950,0
20240911,173800,430268580,6950,6950,6950,6950,0
20240911,173700,430268580,6950,6950,6950,6950,0
20240911,173600,430268580,6950,6950,6950,6950,0
20240911,173500,430268580,6950,6950,6950,6950,0
20240911,173400,430268580,6950,6950,6950,6950,0
20240911,173300,430268580,6950,6950,6950,6950,0
20240911,173200,430268580,6950,6950,6950,6950,0
20240911,173100,430268580,6950,6950,6950,6950,0
20240911,173000,430268580,6950,6950,6950,6950,0
20240911,172900,430268580,6950,6950,6950,6950,0
20240911,172800,430268580,6950,6950,6950,6950,0
20240911,172700,430268580,6950,6950,6950,6950,0
20240911,172600,430268580,6950,6950,6950,6950,0
20240911,172500,430268580,6950,6950,6950,6950,0
20240911,172400,430268580,6950,6950,6950,6950,0
20240911,172300,430268580,6950,6950,6950,6950,0
20240911,172200,430268580,6950,6950,6950,6950,0
20240911,172100,430268580,6950,6950,6950,6950,0
20240911,172000,430268580,6950,6950,6950,6950,0
20240911,171900,430268580,6950,6950,6950,6950,0
20240911,171800,430268580,6950,6950,6950,6950,0
20240911,171700,430268580,6950,6950,6950,6950,0
20240911,171600,430268580,6950,6950,6950,6950,0
20240911,171500,430268580,6950,6950,6950,6950,0
20240911,171400,430268580,6950,6950,6950,6950,0
20240911,171300,430268580,6950,6950,6950,6950,0
20240911,171200,430268580,6950,6950,6950,6950,0
20240911,171100,430268580,6950,6950,6950,6950,333
20240911,171000,430268580,6950,6950,6950,6950,0
20240911,170900,430268580,6950,6950,6950,6950,0
20240911,170800,430268580,6950,6950,6950,6950,0
20240911,170700,430268580,6950,6950,6950,6950,0
20240911,170600,430268580,6950,6950,6950,6950,0
20240911,170500,430268580,6950,6950,6950,6950,0
20240911,170400,430268580,6950,6950,6950,6950,0
20240911,170300,430268580,6950,6950,6950,6950,0
20240911,170200,430268580,6950,6950,6950,6950,0
20240911,170100,430268580,6950,6950,6950,6950,0
20240911,170000,430268580,6950,6950,6950,6950,0
20240911,165900,430268580,6950,6950,6950,6950,0
20240911,165800,430268580,6950,6950,6950,6950,0
20240911,165700,430268580,6950,6950,6950,6950,0
20240911,165600,430268580,6950,6950,6950,6950,0
20240911,165500,430268580,6950,6950,6950,6950,0
20240911,165400,430268580,6950,6950,6950,6950,0
20240911,165300,430268580,6950,6950,6950,6950,0
20240911,165200,430268580,6950,6950,6950,6950,0
20240911,165100,430268580,6950,6950,6950,6950,0
20240911,165000,430268580,6950,6950,6950,6950,0
20240911,164900,430268580,6950,6950,6950,6950,0
20240911,164800,430268580,6950,6950,6950,6950,0
20240911,164700,430268580,6950,6950,6950,6950,0
20240911,164600,430268580,6950,6950,6950,6950,0
20240911,164500,430268580,6950,6950,6950,6950,0
20240911,164400,430268580,6950,6950,6950,6950,0
20240911,164300,430268580,6950,6950,6950,6950,0
20240911,164200,430268580,6950,6950,6950,6950,0
20240911,164100,430268580,6950,6950,6950,6950,333
20240911,164000,430268580,6950,6950,6950,6950,0
20240911,163900,430268580,6950,6950,6950,6950,0
20240911,163800,430268580,6950,6950,6950,6950,0
20240911,163700,430268580,6950,6950,6950,6950,0
20240911,163600,430268580,6950,6950,6950,6950,0
20240911,163500,430268580,6950,6950,6950,6950,0
20240911,163400,430268580,6950,6950,6950,6950,0
20240911,163300,430268580,6950,6950,6950,6950,0
20240911,163200,430268580,6950,6950,6950,6950,0
20240911,163100,430268580,6950,6950,6950,6950,0
20240911,163000,430268580,6950,6950,6950,6950,0
20240911,162900,430268580,6950,6950,6950,6950,0
20240911,162800,430268580,6950,6950,6950,6950,0
20240911,162700,430268580,6950,6950,6950,6950,0
20240911,162600,430268580,6950,6950,6950,6950,0
20240911,162500,430268580,6950,6950,6950,6950,0
20240911,162400,430268580,6950,6950,6950,6950,0
20240911,162300,430268580,6950,6950,6950,6950,0
20240911,162200,430268580,6950,6950,6950,6950,0
20240911,162100,430268580,6950,6950,6950,6950,0
20240911,162000,430268580,6950,6950,6950,6950,0
20240911,161900,430268580,6950,6950,6950,6950,0
20240911,161800,430268580,6950,6950,6950,6950,0
20240911,161700,430268580,6950,6950,6950,6950,0
20240911,161600,430268580,6950,6950,6950,6950,0
20240911,161500,430268580,6950,6950,6950,6950,0
20240911,161400,430268580,6950,6950,6950,6950,0
20240911,161300,430268580,6950,6950,6950,6950,0
20240911,161200,430268580,6950,6950,6950,6950,0
20240911,161100,430268580,6950,6950,6950,6950,333
20240911,161000,430268580,6950,6950,6950,6950,0
20240911,160900,430268580,6950,6950,6950,6950,0
20240911,160800,430268580,6950,6950,6950,6950,0
20240911,160700,430268580,6950,6950,6950,6950,0
20240911,160600,430268580,6950,6950,6950,6950,0
20240911,160500,430268580,6950,6950,6950,6950,0
20240911,160400,430268580,6950,6950,6950,6950,0
20240911,160300,430268580,6950,6950,6950,6950,0
20240911,160200,430268580,6950,6950,6950,6950,0
20240911,160100,430268580,6950,6950,6950,6950,0
20240911,160000,430268580,6950,6950,6950,6950,0
20240911,155900,430268580,6950,6950,6950,6950,0
20240911,155800,430268580,6950,6950,6950,6950,0
20240911,155700,430268580,6950,6950,6950,6950,0
20240911,155600,430268580,6950,6950,6950,6950,0
20240911,155500,430268580,6950,6950,6950,6950,0
20240911,155400,430268580,6950,6950,6950,6950,0
20240911,155300,430268580,6950,6950,6950,6950,0
20240911,155200,430268580,6950,6950,6950,6950,0
20240911,155100,430268580,6950,6950,6950,6950,0
20240911,155000,430268580,6950,6950,6950,6950,0
20240911,154900,430268580,6950,6950,6950,6950,0
20240911,154800,430268580,6950,6950,6950,6950,0
20240911,154700,430268580,6950,6950,6950,6950,0
20240911,154600,430268580,6950,6950,6950,6950,0
20240911,154500,430268580,6950,6950,6950,6950,0
20240911,154400,430268580,6950,6950,6950,6950,0
20240911,154300,430268580,6950,6950,6950,6950,0
20240911,154200,430268580,6950,6950,6950,6950,0
20240911,154100,430268580,6950,6950,6950,6950,333
20240911,154000,430268580,6950,6950,6950,6950,0
20240911,153900,430268580,6950,6950,6950,6950,0
20240911,153800,430268580,6950,6950,6950,6950,0
20240911,153700,430268580,6950,6950,6950,6950,0
20240911,153600,430268580,6950,6950,6950,6950,0
20240911,153500,430268580,6950,6950,6950,6950,0
20240911,153400,430268580,6950,6950,6950,6950,0
20240911,153300,430268580,6950,6950,6950,6950,0
20240911,153200,430268580,6950,6950,6950,6950,0
20240911,153100,430268580,6950,6950,6950,6950,0
20240911,153000,430268580,6950,6950,6950,6950,333
20240911,152900,427954230,6950,6950,6950,6950,0
20240911,152800,427954230,6950,6950,6950,6950,0
20240911,152700,427954230,6950,6950,6950,6950,0
20240911,152600,427954230,6950,6950,6950,6950,0
20240911,152500,427954230,6950,6950,6950,6950,0
20240911,152400,427954230,6950,6950,6950,6950,0
20240911,152300,427954230,6950,6950,6950,6950,0
20240911,152200,427954230,6950,6950,6950,6950,0
20240911,152100,427954230,6950,6950,6950,6950,0
20240911,152000,427954230,6950,6950,6950,6950,0
20240911,151900,427954230,6950,6950,6950,6950,6
20240911,151800,427912530,6950,6950,6950,6950,10
20240911,151700,427843030,6950,6950,6950,6950,0
20240911,151600,427843030,6950,6950,6950,6950,0
20240911,151500,427843030,6950,6950,6950,6950,16
20240911,151400,427731830,6950,6950,6950,6950,0
20240911,151300,427731830,6950,6950,6950,6950,0
20240911,151200,427731830,6950,6930,6950,6910,58
20240911,151100,427330430,6920,6920,6920,6920,2
20240911,151000,427316590,6930,6930,6930,6930,0
20240911,150900,427316590,6930,6930,6930,6930,0
20240911,150800,427316590,6930,6930,6930,6930,200
20240911,150700,425930590,6930,6930,6930,6930,3
20240911,150600,425909800,6900,6900,6900,6900,100
20240911,150500,425219800,6940,6940,6940,6940,0
20240911,150400,425219800,6940,6940,6940,6940,0
20240911,150300,425219800,6940,6940,6940,6940,0
20240911,150200,425219800,6940,6940,6940,6940,0
20240911,150100,425219800,6940,6940,6940,6940,0
20240911,150000,425219800,6940,6900,6940,6900,62
20240911,145900,424791930,6900,6910,6910,6900,450
20240911,145800,421685190,6910,6910,6910,6910,0
20240911,145700,421685190,6910,6910,6910,6910,400
20240911,145600,418921190,6910,6910,6910,6910,0
20240911,145500,418921190,6910,6920,6920,6910,368
20240911,145400,416377470,6920,6920,6920,6920,100
20240911,145300,415685470,6920,6920,6920,6920,0
20240911,145200,415685470,6920,6940,6940,6920,138
20240911,145100,414729750,6930,6930,6930,6930,3
20240911,145000,414708960,6920,6920,6920,6920,0
20240911,144900,414708960,6920,6920,6920,6920,0
20240911,144800,414708960,6920,6920,6920,6920,0
20240911,144700,414708960,6920,6920,6920,6920,0
20240911,144600,414708960,6920,6920,6920,6920,0
20240911,144500,414708960,6920,6920,6920,6920,0
20240911,144400,414708960,6920,6920,6920,6920,0
20240911,144300,414708960,6920,6920,6920,6920,14
20240911,144200,414612080,6920,6920,6920,6920,0
20240911,144100,414612080,6920,6920,6920,6920,0
20240911,144000,414612080,6920,6920,6920,6920,0
20240911,143900,414612080,6920,6920,6920,6920,0
20240911,143800,414612080,6920,6920,6920,6920,0
20240911,143700,414612080,6920,6920,6920,6920,0
20240911,143600,414612080,6920,6920,6920,6920,0
20240911,143500,414612080,6920,6920,6920,6920,0
20240911,143400,414612080,6920,6920,6920,6920,0
20240911,143300,414612080,6920,6920,6920,6920,207
20240911,143200,413179640,6930,6930,6930,6930,0
20240911,143100,413179640,6930,6930,6930,6930,0
20240911,143000,413179640,6930,6930,6930,6930,221
20240911,142900,411648110,6930,6930,6930,6930,0
20240911,142800,411648110,6930,6930,6930,6930,0
20240911,142700,411648110,6930,6930,6930,6930,0
20240911,142600,411648110,6930,6930,6930,6930,0
20240911,142500,411648110,6930,6930,6930,6930,0
20240911,142400,411648110,6930,6930,6930,6930,7
20240911,142300,411599600,6950,6950,6950,6950,0
20240911,142200,411599600,6950,6950,6950,6950,0
20240911,142100,411599600,6950,6950,6950,6950,0
20240911,142000,411599600,6950,6950,6950,6950,0
20240911,141900,411599600,6950,6950,6950,6950,0
20240911,141800,411599600,6950,6950,6950,6950,0
20240911,141700,411599600,6950,6950,6950,6950,0
20240911,141600,411599600,6950,6950,6950,6950,0
20240911,141500,411599600,6950,6950,6950,6950,0
20240911,141400,411599600,6950,6950,6950,6950,0
20240911,141300,411599600,6950,6950,6950,6950,0
20240911,141200,411599600,6950,6950,6950,6950,0
20240911,141100,411599600,6950,6950,6950,6950,0
20240911,141000,411599600,6950,6950,6950,6950,0
20240911,140900,411599600,6950,6950,6950,6950,0
20240911,140800,411599600,6950,6950,6950,6950,0
20240911,140700,411599600,6950,6950,6950,6950,0
20240911,140600,411599600,6950,6950,6950,6950,0
20240911,140500,411599600,6950,6950,6950,6950,0
20240911,140400,411599600,6950,6950,6950,6950,146
20240911,140300,410584900,6920,6940,6940,6920,257
20240911,140200,408806190,6950,6950,6950,6950,1
20240911,140100,408799240,6960,6960,6960,6960,0
20240911,140000,408799240,6960,6960,6960,6960,0
20240911,135900,408799240,6960,6960,6960,6960,147
20240911,135800,407776120,6960,6960,6960,6960,0
20240911,135700,407776120,6960,6960,6960,6960,0
20240911,135600,407776120,6960,6960,6960,6960,0
20240911,135500,407776120,6960,6960,6960,6960,0
20240911,135400,407776120,6960,6950,6960,6950,3
20240911,135300,407755260,6950,6950,6950,6950,5
20240911,135200,407720510,6920,6920,6920,6920,2495
20240911,135100,390455110,6950,6950,6950,6950,0
20240911,135000,390455110,6950,6950,6950,6950,0
20240911,134900,390455110,6950,6950,6950,6950,0
20240911,134800,390455110,6950,6950,6950,6950,0
20240911,134700,390455110,6950,6950,6950,6950,122
20240911,134600,389607210,6950,6950,6950,6950,0
20240911,134500,389607210,6950,6950,6950,6950,0
20240911,134400,389607210,6950,6950,6950,6950,0
20240911,134300,389607210,6950,6950,6950,6950,0
20240911,134200,389607210,6950,6950,6950,6950,0
20240911,134100,389607210,6950,6950,6950,6950,0
20240911,134000,389607210,6950,6950,6950,6950,48
20240911,133900,389273610,6950,6950,6950,6950,100
20240911,133800,388578610,6950,6950,6950,6950,0
20240911,133700,388578610,6950,6950,6950,6950,852
20240911,133600,382657210,6930,6930,6930,6930,754
20240911,133500,377431990,6950,6950,6950,6950,0
20240911,133400,377431990,6950,6950,6950,6950,0
20240911,133300,377431990,6950,6950,6950,6950,0
20240911,133200,377431990,6950,6950,6950,6950,0
20240911,133100,377431990,6950,6950,6950,6950,0
20240911,133000,377431990,6950,6950,6950,6950,0
20240911,132900,377431990,6950,6950,6950,6950,0
20240911,132800,377431990,6950,6950,6950,6950,0
20240911,132700,377431990,6950,6950,6950,6950,0
20240911,132600,377431990,6950,6950,6950,6950,0
20240911,132500,377431990,6950,6950,6950,6950,0
20240911,132400,377431990,6950,6950,6950,6950,0
20240911,132300,377431990,6950,6950,6950,6950,0
20240911,132200,377431990,6950,6950,6950,6950,0
20240911,132100,377431990,6950,6950,6950,6950,0
20240911,132000,377431990,6950,6950,6950,6950,0
20240911,131900,377431990,6950,6950,6950,6950,0
20240911,131800,377431990,6950,6950,6950,6950,0
20240911,131700,377431990,6950,6950,6950,6950,0
20240911,131600,377431990,6950,6950,6950,6950,0
20240911,131500,377431990,6950,6950,6950,6950,0
20240911,131400,377431990,6950,6950,6950,6950,0
20240911,131300,377431990,6950,6950,6950,6950,1079
20240911,131200,369932940,6950,6950,6950,6950,0
20240911,131100,369932940,6950,6950,6950,6950,0
20240911,131000,369932940,6950,6950,6950,6950,0
20240911,130900,369932940,6950,6950,6950,6950,0
20240911,130800,369932940,6950,6950,6950,6950,0
20240911,130700,369932940,6950,6950,6950,6950,0
20240911,130600,369932940,6950,6950,6950,6950,0
20240911,130500,369932940,6950,6950,6950,6950,0
20240911,130400,369932940,6950,6950,6950,6950,0
20240911,130300,369932940,6950,6950,6950,6950,0
20240911,130200,369932940,6950,6950,6950,6950,0
20240911,130100,369932940,6950,6950,6950,6950,0
20240911,130000,369932940,6950,6950,6950,6950,0
20240911,125900,369932940,6950,6950,6950,6950,0
20240911,125800,369932940,6950,6950,6950,6950,0
20240911,125700,369932940,6950,6950,6950,6950,0
20240911,125600,369932940,6950,6950,6950,6950,0
20240911,125500,369932940,6950,6950,6950,6950,0
20240911,125400,369932940,6950,6950,6950,6950,0
20240911,125300,369932940,6950,6950,6950,6950,0
20240911,125200,369932940,6950,6950,6950,6950,80
20240911,125100,369376940,6950,6950,6950,6950,1908
20240911,125000,356116340,6950,6960,6960,6950,3092
20240911,124900,334626920,6960,6960,6960,6960,0
20240911,124800,334626920,6960,6960,6960,6960,0
20240911,124700,334626920,6960,6960,6960,6960,0
20240911,124600,334626920,6960,6960,6960,6960,0
20240911,124500,334626920,6960,6960,6960,6960,0
20240911,124400,334626920,6960,6960,6960,6960,1000
20240911,124300,327666920,6980,6980,6980,6980,2
20240911,124200,327652960,6990,6990,6990,6990,0
20240911,124100,327652960,6990,6990,6990,6990,0
20240911,124000,327652960,6990,6990,6990,6990,0
20240911,123900,327652960,6990,6990,6990,6990,0
20240911,123800,327652960,6990,6990,6990,6990,0
20240911,123700,327652960,6990,6990,6990,6990,0
20240911,123600,327652960,6990,6990,6990,6990,5
20240911,123500,327618010,6990,6990,6990,6990,0
20240911,123400,327618010,6990,6990,6990,6990,0
20240911,123300,327618010,6990,6990,6990,6990,0
20240911,123200,327618010,6990,6990,6990,6990,500
20240911,123100,324123010,6980,6980,6980,6980,0
20240911,123000,324123010,6980,6980,6980,6980,0
20240911,122900,324123010,6980,6980,6980,6980,105
20240911,122800,323390110,6960,6960,6960,6960,0
20240911,122700,323390110,6960,6960,6960,6960,0
20240911,122600,323390110,6960,6960,6960,6960,0
20240911,122500,323390110,6960,6960,6960,6960,0
20240911,122400,323390110,6960,6960,6960,6960,85
20240911,122300,322798510,6930,6930,6930,6930,0
20240911,122200,322798510,6930,6930,6930,6930,0
20240911,122100,322798510,6930,6930,6930,6930,0
20240911,122000,322798510,6930,6960,6960,6930,538
20240911,121900,319066280,6920,6920,6920,6920,13343
20240911,121800,226732720,6920,6920,6920,6920,0
20240911,121700,226732720,6920,6940,6940,6920,875
20240911,121600,220675110,6980,6980,6980,6980,0
20240911,121500,220675110,6980,6980,6980,6980,0
20240911,121400,220675110,6980,6980,6980,6980,0
20240911,121300,220675110,6980,6980,6980,6980,0
20240911,121200,220675110,6980,6980,6980,6980,0
20240911,121100,220675110,6980,6980,6980,6980,0
20240911,121000,220675110,6980,6980,6980,6980,0
20240911,120900,220675110,6980,6980,6980,6980,0
20240911,120800,220675110,6980,6970,6980,6970,32
20240911,120700,220451920,6920,6920,6920,6920,0
20240911,120600,220451920,6920,6920,6920,6920,0
20240911,120500,220451920,6920,6920,6920,6920,0
20240911,120400,220451920,6920,6920,6920,6920,0
20240911,120300,220451920,6920,6920,6920,6920,0
20240911,120200,220451920,6920,6920,6920,6920,0
20240911,120100,220451920,6920,6920,6920,6920,0
20240911,120000,220451920,6920,6920,6920,6920,0
20240911,115900,220451920,6920,6920,6920,6920,0
20240911,115800,220451920,6920,6920,6920,6920,0
20240911,115700,220451920,6920,6920,6920,6920,0
20240911,115600,220451920,6920,6920,6920,6920,0
20240911,115500,220451920,6920,6920,6920,6920,1
20240911,115400,220445000,6920,6920,6920,6920,0
20240911,115300,220445000,6920,6920,6920,6920,0
20240911,115200,220445000,6920,6920,6920,6920,0
20240911,115100,220445000,6920,6920,6920,6920,1
20240911,115000,220438080,6920,6940,6940,6920,208
20240911,114900,218997670,6940,6940,6940,6940,19
20240911,114800,218865810,6960,6960,6960,6960,0
20240911,114700,218865810,6960,6960,6960,6960,0
20240911,114600,218865810,6960,6960,6960,6960,0
20240911,114500,218865810,6960,6960,6960,6960,0
20240911,114400,218865810,6960,6960,6960,6960,0
20240911,114300,218865810,6960,6960,6960,6960,0
20240911,114200,218865810,6960,6960,6960,6960,0
20240911,114100,218865810,6960,6960,6960,6960,0
20240911,114000,218865810,6960,6960,6960,6960,24
20240911,113900,218698770,6960,6960,6960,6960,0
20240911,113800,218698770,6960,6960,6960,6960,0
20240911,113700,218698770,6960,6960,6960,6960,0
20240911,113600,218698770,6960,6960,6960,6960,0
20240911,113500,218698770,6960,6960,6960,6960,0
20240911,113400,218698770,6960,6960,6960,6960,0
20240911,113300,218698770,6960,6960,6960,6960,0
20240911,113200,218698770,6960,6960,6960,6960,0
20240911,113100,218698770,6960,6960,6960,6960,0
20240911,113000,218698770,6960,6960,6960,6960,0
20240911,112900,218698770,6960,6960,6960,6960,0
20240911,112800,218698770,6960,6960,6960,6960,0
20240911,112700,218698770,6960,6960,6960,6960,0
20240911,112600,218698770,6960,6960,6960,6960,0
20240911,112500,218698770,6960,6960,6960,6960,38
20240911,112400,218434290,6960,6960,6960,6960,0
20240911,112300,218434290,6960,6960,6960,6960,0
20240911,112200,218434290,6960,6960,6960,6960,0
20240911,112100,218434290,6960,6960,6960,6960,0
20240911,112000,218434290,6960,6960,6960,6960,0
20240911,111900,218434290,6960,6960,6960,6960,0
20240911,111800,218434290,6960,6960,6960,6960,0
20240911,111700,218434290,6960,6960,6960,6960,0
20240911,111600,218434290,6960,6960,6960,6960,14
20240911,111500,218336850,6960,6960,6960,6960,0
20240911,111400,218336850,6960,6960,6960,6960,0
20240911,111300,218336850,6960,6960,6960,6960,0
20240911,111200,218336850,6960,6960,6960,6960,0
20240911,111100,218336850,6960,6960,6960,6960,35
20240911,111000,218093250,6960,6960,6960,6960,0
20240911,110900,218093250,6960,6960,6960,6960,0
20240911,110800,218093250,6960,6960,6960,6960,0
20240911,110700,218093250,6960,6960,6960,6960,0
20240911,110600,218093250,6960,6960,6960,6960,1
20240911,110500,218086290,6960,6960,6960,6960,1
20240911,110400,218079330,6920,6920,6920,6920,2
20240911,110300,218065490,6970,6970,6970,6970,0
20240911,110200,218065490,6970,6970,6970,6970,0
20240911,110100,218065490,6970,6970,6970,6970,0
20240911,110000,218065490,6970,6970,6970,6970,0
20240911,105900,218065490,6970,6970,6970,6970,0
20240911,105800,218065490,6970,6970,6970,6970,0
20240911,105700,218065490,6970,6970,6970,6970,0
20240911,105600,218065490,6970,6970,6970,6970,0
20240911,105500,218065490,6970,6970,6970,6970,0
20240911,105400,218065490,6970,6970,6970,6970,0
20240911,105300,218065490,6970,6970,6970,6970,0
20240911,105200,218065490,6970,6970,6970,6970,0
20240911,105100,218065490,6970,6970,6970,6970,0
20240911,105000,218065490,6970,6970,6970,6970,0
20240911,104900,218065490,6970,6970,6970,6970,0
20240911,104800,218065490,6970,6970,6970,6970,0
20240911,104700,218065490,6970,6970,6970,6970,0
20240911,104600,218065490,6970,6970,6970,6970,0
20240911,104500,218065490,6970,6970,6970,6970,0
20240911,104400,218065490,6970,6970,6970,6970,0
20240911,104300,218065490,6970,6970,6970,6970,0
20240911,104200,218065490,6970,6970,6970,6970,0
20240911,104100,218065490,6970,6970,6970,6970,0
20240911,104000,218065490,6970,6970,6970,6970,0
20240911,103900,218065490,6970,6930,6970,6930,524
20240911,103800,214420590,6910,6910,6910,6910,0
20240911,103700,214420590,6910,6910,6910,6910,94
20240911,103600,213771050,6920,6920,6920,6920,43
20240911,103500,213473490,6920,6920,6920,6920,191
20240911,103400,212151770,6920,6920,6920,6920,0
20240911,103300,212151770,6920,6920,6920,6920,524
20240911,103200,208525690,6950,6950,6950,6950,0
20240911,103100,208525690,6950,6950,6950,6950,0
20240911,103000,208525690,6950,6950,6950,6950,0
20240911,102900,208525690,6950,6920,6950,6920,3
20240911,102800,208504900,6950,6950,6950,6950,0
20240911,102700,208504900,6950,6940,6950,6920,56
20240911,102600,208116840,6950,6950,6950,6950,1
20240911,102500,208109890,6920,6920,6920,6920,54
20240911,102400,207736210,6950,6950,6950,6950,1
20240911,102300,207729260,6950,6950,6950,6950,55
20240911,102200,207347010,6990,6990,6990,6990,1
20240911,102100,207340020,6990,6980,6990,6950,87
20240911,102000,206734560,6980,6980,6980,6980,3
20240911,101900,206713620,7010,7010,7010,7010,0
20240911,101800,206713620,7010,7000,7020,6920,2019
20240911,101700,192688540,7020,7030,7070,7000,895
20240911,101600,186414490,7030,7060,7060,7030,395
20240911,101500,183632580,7140,7070,7140,7060,72
20240911,101400,183123480,7010,7140,7140,7010,792
20240911,101300,177531830,7180,7180,7180,7140,279
20240911,101200,175538420,7150,7000,7270,7000,2753
20240911,101100,155982230,7000,7190,7260,7000,1243
20240911,101000,147165390,7270,6970,7320,6940,4652
20240911,100900,113609890,6940,6910,6940,6910,994
20240911,100800,106723540,6900,6850,6900,6850,2678
20240911,100700,88333260,6840,6840,6840,6840,0
20240911,100600,88333260,6840,6840,6840,6840,118
20240911,100500,87526140,6840,6820,6840,6820,3
20240911,100400,87505640,6820,6820,6820,6820,0
20240911,100300,87505640,6820,6820,6820,6820,0
20240911,100200,87505640,6820,6820,6820,6820,0
20240911,100100,87505640,6820,6820,6820,6820,0
20240911,100000,87505640,6820,6820,6820,6820,0
20240911,095900,87505640,6820,6820,6820,6820,0
20240911,095800,87505640,6820,6820,6820,6820,0
20240911,095700,87505640,6820,6820,6820,6820,78
20240911,095600,86973680,6830,6840,6840,6830,377
20240911,095500,84397720,6830,6830,6830,6830,176
20240911,095400,83195640,6830,6830,6830,6830,0
20240911,095300,83195640,6830,6830,6830,6830,0
20240911,095200,83195640,6830,6830,6830,6830,0
20240911,095100,83195640,6830,6830,6830,6830,0
20240911,095000,83195640,6830,6830,6830,6830,0
20240911,094900,83195640,6830,6830,6830,6830,0
20240911,094800,83195640,6830,6830,6830,6830,0
20240911,094700,83195640,6830,6850,6850,6830,771
20240911,094600,77928210,6860,6860,6860,6860,0
20240911,094500,77928210,6860,6860,6860,6860,50
20240911,094400,77585210,6900,6900,6900,6900,0
20240911,094300,77585210,6900,6900,6900,6900,0
20240911,094200,77585210,6900,6900,6900,6900,0
20240911,094100,77585210,6900,6900,6900,6900,0
20240911,094000,77585210,6900,6900,6900,6900,1
20240911,093900,77578310,6870,6870,6870,6870,0
20240911,093800,77578310,6870,6870,6870,6870,0
20240911,093700,77578310,6870,6870,6870,6870,0
20240911,093600,77578310,6870,6870,6870,6870,0
20240911,093500,77578310,6870,6870,6870,6870,261
20240911,093400,75785240,6890,6890,6890,6890,0
20240911,093300,75785240,6890,6890,6890,6890,0
20240911,093200,75785240,6890,6890,6890,6890,0
20240911,093100,75785240,6890,6890,6890,6890,0
20240911,093000,75785240,6890,6890,6890,6890,0
20240911,092900,75785240,6890,6890,6890,6890,0
20240911,092800,75785240,6890,6890,6890,6890,2
20240911,092700,75771460,6860,6860,6860,6860,0
20240911,092600,75771460,6860,6860,6860,6860,50
20240911,092500,75428460,6870,6870,6870,6870,104
20240911,092400,74713980,6870,6870,6870,6870,196
20240911,092300,73367460,6870,6870,6870,6870,414
20240911,092200,70523280,6880,6880,6880,6880,0
20240911,092100,70523280,6880,6880,6880,6880,0
20240911,092000,70523280,6880,6880,6880,6880,0
20240911,091900,70523280,6880,6880,6880,6880,0
20240911,091800,70523280,6880,6880,6880,6880,0
20240911,091700,70523280,6880,6880,6880,6880,0
20240911,091600,70523280,6880,6880,6880,6880,1
20240911,091500,70516400,6880,6870,6880,6870,374
20240911,091400,67946930,6870,6870,6870,6870,0
20240911,091300,67946930,6870,6870,6870,6870,0
20240911,091200,67946930,6870,6850,6870,6850,404
20240911,091100,65175230,6830,6830,6830,6830,0
20240911,091000,65175230,6830,6830,6830,6830,0
20240911,090900,65175230,6830,6790,6830,6790,1992
20240911,090800,51636770,6790,6840,6860,6790,7001
20240911,090700,4038330,6810,6810,6810,6810,0
20240911,090600,4038330,6810,6810,6810,6810,0
20240911,090500,4038330,6810,6810,6810,6810,0
20240911,090400,4038330,6810,6810,6810,6810,0
20240911,090300,4038330,6810,6810,6810,6810,0
20240911,090200,4038330,6810,6810,6810,6810,0
20240911,090100,4038330,6810,6810,6810,6810,0
20240911,090000,4038330,6810,6810,6810,6810,593