stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,194800,1063314220,6650,6650,6650,6650,1065
20240910,194700,1063314220,6650,6650,6650,6650,0
20240910,194600,1063314220,6650,6650,6650,6650,0
20240910,194500,1063314220,6650,6650,6650,6650,0
20240910,194400,1063314220,6650,6650,6650,6650,0
20240910,194300,1063314220,6650,6650,6650,6650,0
20240910,194200,1063314220,6650,6650,6650,6650,0
20240910,194100,1063314220,6650,6650,6650,6650,0
20240910,194000,1063314220,6650,6650,6650,6650,0
20240910,193900,1063314220,6650,6650,6650,6650,0
20240910,193800,1063314220,6650,6650,6650,6650,0
20240910,193700,1063314220,6650,6650,6650,6650,0
20240910,193600,1063314220,6650,6650,6650,6650,0
20240910,193500,1063314220,6650,6650,6650,6650,0
20240910,193400,1063314220,6650,6650,6650,6650,0
20240910,193300,1063314220,6650,6650,6650,6650,0
20240910,193200,1063314220,6650,6650,6650,6650,0
20240910,193100,1063314220,6650,6650,6650,6650,0
20240910,193000,1063314220,6650,6650,6650,6650,0
20240910,192900,1063314220,6650,6650,6650,6650,0
20240910,192800,1063314220,6650,6650,6650,6650,0
20240910,192700,1063314220,6650,6650,6650,6650,0
20240910,192600,1063314220,6650,6650,6650,6650,0
20240910,192500,1063314220,6650,6650,6650,6650,0
20240910,192400,1063314220,6650,6650,6650,6650,0
20240910,192300,1063314220,6650,6650,6650,6650,0
20240910,192200,1063314220,6650,6650,6650,6650,0
20240910,192100,1063314220,6650,6650,6650,6650,0
20240910,192000,1063314220,6650,6650,6650,6650,0
20240910,191900,1063314220,6650,6650,6650,6650,0
20240910,191800,1063314220,6650,6650,6650,6650,1065
20240910,191700,1063314220,6650,6650,6650,6650,0
20240910,191600,1063314220,6650,6650,6650,6650,0
20240910,191500,1063314220,6650,6650,6650,6650,0
20240910,191400,1063314220,6650,6650,6650,6650,0
20240910,191300,1063314220,6650,6650,6650,6650,0
20240910,191200,1063314220,6650,6650,6650,6650,0
20240910,191100,1063314220,6650,6650,6650,6650,0
20240910,191000,1063314220,6650,6650,6650,6650,0
20240910,190900,1063314220,6650,6650,6650,6650,0
20240910,190800,1063314220,6650,6650,6650,6650,0
20240910,190700,1063314220,6650,6650,6650,6650,0
20240910,190600,1063314220,6650,6650,6650,6650,0
20240910,190500,1063314220,6650,6650,6650,6650,0
20240910,190400,1063314220,6650,6650,6650,6650,0
20240910,190300,1063314220,6650,6650,6650,6650,0
20240910,190200,1063314220,6650,6650,6650,6650,0
20240910,190100,1063314220,6650,6650,6650,6650,0
20240910,190000,1063314220,6650,6650,6650,6650,0
20240910,185900,1063314220,6650,6650,6650,6650,0
20240910,185800,1063314220,6650,6650,6650,6650,0
20240910,185700,1063314220,6650,6650,6650,6650,0
20240910,185600,1063314220,6650,6650,6650,6650,0
20240910,185500,1063314220,6650,6650,6650,6650,0
20240910,185400,1063314220,6650,6650,6650,6650,0
20240910,185300,1063314220,6650,6650,6650,6650,0
20240910,185200,1063314220,6650,6650,6650,6650,0
20240910,185100,1063314220,6650,6650,6650,6650,0
20240910,185000,1063314220,6650,6650,6650,6650,0
20240910,184900,1063314220,6650,6650,6650,6650,0
20240910,184800,1063314220,6650,6650,6650,6650,1065
20240910,184700,1063314220,6650,6650,6650,6650,0
20240910,184600,1063314220,6650,6650,6650,6650,0
20240910,184500,1063314220,6650,6650,6650,6650,0
20240910,184400,1063314220,6650,6650,6650,6650,0
20240910,184300,1063314220,6650,6650,6650,6650,0
20240910,184200,1063314220,6650,6650,6650,6650,0
20240910,184100,1063314220,6650,6650,6650,6650,0
20240910,184000,1063314220,6650,6650,6650,6650,0
20240910,183900,1063314220,6650,6650,6650,6650,0
20240910,183800,1063314220,6650,6650,6650,6650,0
20240910,183700,1063314220,6650,6650,6650,6650,0
20240910,183600,1063314220,6650,6650,6650,6650,0
20240910,183500,1063314220,6650,6650,6650,6650,0
20240910,183400,1063314220,6650,6650,6650,6650,0
20240910,183300,1063314220,6650,6650,6650,6650,0
20240910,183200,1063314220,6650,6650,6650,6650,0
20240910,183100,1063314220,6650,6650,6650,6650,0
20240910,183000,1063314220,6650,6650,6650,6650,0
20240910,182900,1063314220,6650,6650,6650,6650,0
20240910,182800,1063314220,6650,6650,6650,6650,0
20240910,182700,1063314220,6650,6650,6650,6650,0
20240910,182600,1063314220,6650,6650,6650,6650,0
20240910,182500,1063314220,6650,6650,6650,6650,0
20240910,182400,1063314220,6650,6650,6650,6650,0
20240910,182300,1063314220,6650,6650,6650,6650,0
20240910,182200,1063314220,6650,6650,6650,6650,0
20240910,182100,1063314220,6650,6650,6650,6650,0
20240910,182000,1063314220,6650,6650,6650,6650,0
20240910,181900,1063314220,6650,6650,6650,6650,0
20240910,181800,1063314220,6650,6650,6650,6650,1065
20240910,181700,1063314220,6650,6650,6650,6650,0
20240910,181600,1063314220,6650,6650,6650,6650,0
20240910,181500,1063314220,6650,6650,6650,6650,0
20240910,181400,1063314220,6650,6650,6650,6650,0
20240910,181300,1063314220,6650,6650,6650,6650,0
20240910,181200,1063314220,6650,6650,6650,6650,0
20240910,181100,1063314220,6650,6650,6650,6650,0
20240910,181000,1063314220,6650,6650,6650,6650,0
20240910,180900,1063314220,6650,6650,6650,6650,0
20240910,180800,1063314220,6650,6650,6650,6650,0
20240910,180700,1063314220,6650,6650,6650,6650,0
20240910,180600,1063314220,6650,6650,6650,6650,0
20240910,180500,1063314220,6650,6650,6650,6650,0
20240910,180400,1063314220,6650,6650,6650,6650,0
20240910,180300,1063314220,6650,6650,6650,6650,0
20240910,180200,1063314220,6650,6650,6650,6650,0
20240910,180100,1063314220,6650,6650,6650,6650,0
20240910,180000,1063314220,6650,6650,6650,6650,0
20240910,175900,1063314220,6650,6650,6650,6650,0
20240910,175800,1063314220,6650,6650,6650,6650,0
20240910,175700,1063314220,6650,6650,6650,6650,0
20240910,175600,1063314220,6650,6650,6650,6650,0
20240910,175500,1063314220,6650,6650,6650,6650,0
20240910,175400,1063314220,6650,6650,6650,6650,0
20240910,175300,1063314220,6650,6650,6650,6650,0
20240910,175200,1063314220,6650,6650,6650,6650,0
20240910,175100,1063314220,6650,6650,6650,6650,0
20240910,175000,1063314220,6650,6650,6650,6650,0
20240910,174900,1063314220,6650,6650,6650,6650,0
20240910,174800,1063314220,6650,6650,6650,6650,1065
20240910,174700,1063314220,6650,6650,6650,6650,0
20240910,174600,1063314220,6650,6650,6650,6650,0
20240910,174500,1063314220,6650,6650,6650,6650,0
20240910,174400,1063314220,6650,6650,6650,6650,0
20240910,174300,1063314220,6650,6650,6650,6650,0
20240910,174200,1063314220,6650,6650,6650,6650,0
20240910,174100,1063314220,6650,6650,6650,6650,0
20240910,174000,1063314220,6650,6650,6650,6650,0
20240910,173900,1063314220,6650,6650,6650,6650,0
20240910,173800,1063314220,6650,6650,6650,6650,0
20240910,173700,1063314220,6650,6650,6650,6650,0
20240910,173600,1063314220,6650,6650,6650,6650,0
20240910,173500,1063314220,6650,6650,6650,6650,0
20240910,173400,1063314220,6650,6650,6650,6650,0
20240910,173300,1063314220,6650,6650,6650,6650,0
20240910,173200,1063314220,6650,6650,6650,6650,0
20240910,173100,1063314220,6650,6650,6650,6650,0
20240910,173000,1063314220,6650,6650,6650,6650,0
20240910,172900,1063314220,6650,6650,6650,6650,0
20240910,172800,1063314220,6650,6650,6650,6650,0
20240910,172700,1063314220,6650,6650,6650,6650,0
20240910,172600,1063314220,6650,6650,6650,6650,0
20240910,172500,1063314220,6650,6650,6650,6650,0
20240910,172400,1063314220,6650,6650,6650,6650,0
20240910,172300,1063314220,6650,6650,6650,6650,0
20240910,172200,1063314220,6650,6650,6650,6650,0
20240910,172100,1063314220,6650,6650,6650,6650,0
20240910,172000,1063314220,6650,6650,6650,6650,0
20240910,171900,1063314220,6650,6650,6650,6650,0
20240910,171800,1063314220,6650,6650,6650,6650,1065
20240910,171700,1063314220,6650,6650,6650,6650,0
20240910,171600,1063314220,6650,6650,6650,6650,0
20240910,171500,1063314220,6650,6650,6650,6650,0
20240910,171400,1063314220,6650,6650,6650,6650,0
20240910,171300,1063314220,6650,6650,6650,6650,0
20240910,171200,1063314220,6650,6650,6650,6650,0
20240910,171100,1063314220,6650,6650,6650,6650,0
20240910,171000,1063314220,6650,6650,6650,6650,0
20240910,170900,1063314220,6650,6650,6650,6650,0
20240910,170800,1063314220,6650,6650,6650,6650,0
20240910,170700,1063314220,6650,6650,6650,6650,0
20240910,170600,1063314220,6650,6650,6650,6650,0
20240910,170500,1063314220,6650,6650,6650,6650,0
20240910,170400,1063314220,6650,6650,6650,6650,0
20240910,170300,1063314220,6650,6650,6650,6650,0
20240910,170200,1063314220,6650,6650,6650,6650,0
20240910,170100,1063314220,6650,6650,6650,6650,0
20240910,170000,1063314220,6650,6650,6650,6650,0
20240910,165900,1063314220,6650,6650,6650,6650,0
20240910,165800,1063314220,6650,6650,6650,6650,0
20240910,165700,1063314220,6650,6650,6650,6650,0
20240910,165600,1063314220,6650,6650,6650,6650,0
20240910,165500,1063314220,6650,6650,6650,6650,0
20240910,165400,1063314220,6650,6650,6650,6650,0
20240910,165300,1063314220,6650,6650,6650,6650,0
20240910,165200,1063314220,6650,6650,6650,6650,0
20240910,165100,1063314220,6650,6650,6650,6650,0
20240910,165000,1063314220,6650,6650,6650,6650,0
20240910,164900,1063314220,6650,6650,6650,6650,0
20240910,164800,1063314220,6650,6650,6650,6650,1065
20240910,164700,1063314220,6650,6650,6650,6650,0
20240910,164600,1063314220,6650,6650,6650,6650,0
20240910,164500,1063314220,6650,6650,6650,6650,0
20240910,164400,1063314220,6650,6650,6650,6650,0
20240910,164300,1063314220,6650,6650,6650,6650,0
20240910,164200,1063314220,6650,6650,6650,6650,0
20240910,164100,1063314220,6650,6650,6650,6650,0
20240910,164000,1063314220,6650,6650,6650,6650,0
20240910,163900,1063314220,6650,6650,6650,6650,0
20240910,163800,1063314220,6650,6650,6650,6650,0
20240910,163700,1063314220,6650,6650,6650,6650,0
20240910,163600,1063314220,6650,6650,6650,6650,0
20240910,163500,1063314220,6650,6650,6650,6650,0
20240910,163400,1063314220,6650,6650,6650,6650,0
20240910,163300,1063314220,6650,6650,6650,6650,0
20240910,163200,1063314220,6650,6650,6650,6650,0
20240910,163100,1063314220,6650,6650,6650,6650,0
20240910,163000,1063314220,6650,6650,6650,6650,0
20240910,162900,1063314220,6650,6650,6650,6650,0
20240910,162800,1063314220,6650,6650,6650,6650,0
20240910,162700,1063314220,6650,6650,6650,6650,0
20240910,162600,1063314220,6650,6650,6650,6650,0
20240910,162500,1063314220,6650,6650,6650,6650,0
20240910,162400,1063314220,6650,6650,6650,6650,0
20240910,162300,1063314220,6650,6650,6650,6650,0
20240910,162200,1063314220,6650,6650,6650,6650,0
20240910,162100,1063314220,6650,6650,6650,6650,0
20240910,162000,1063314220,6650,6650,6650,6650,0
20240910,161900,1063314220,6650,6650,6650,6650,0
20240910,161800,1063314220,6650,6650,6650,6650,1065
20240910,161700,1063314220,6650,6650,6650,6650,0
20240910,161600,1063314220,6650,6650,6650,6650,0
20240910,161500,1063314220,6650,6650,6650,6650,0
20240910,161400,1063314220,6650,6650,6650,6650,0
20240910,161300,1063314220,6650,6650,6650,6650,0
20240910,161200,1063314220,6650,6650,6650,6650,0
20240910,161100,1063314220,6650,6650,6650,6650,0
20240910,161000,1063314220,6650,6650,6650,6650,0
20240910,160900,1063314220,6650,6650,6650,6650,0
20240910,160800,1063314220,6650,6650,6650,6650,0
20240910,160700,1063314220,6650,6650,6650,6650,0
20240910,160600,1063314220,6650,6650,6650,6650,0
20240910,160500,1063314220,6650,6650,6650,6650,0
20240910,160400,1063314220,6650,6650,6650,6650,0
20240910,160300,1063314220,6650,6650,6650,6650,0
20240910,160200,1063314220,6650,6650,6650,6650,0
20240910,160100,1063314220,6650,6650,6650,6650,0
20240910,160000,1063314220,6650,6650,6650,6650,0
20240910,155900,1063314220,6650,6650,6650,6650,0
20240910,155800,1063314220,6650,6650,6650,6650,0
20240910,155700,1063314220,6650,6650,6650,6650,0
20240910,155600,1063314220,6650,6650,6650,6650,0
20240910,155500,1063314220,6650,6650,6650,6650,0
20240910,155400,1063314220,6650,6650,6650,6650,0
20240910,155300,1063314220,6650,6650,6650,6650,0
20240910,155200,1063314220,6650,6650,6650,6650,0
20240910,155100,1063314220,6650,6650,6650,6650,0
20240910,155000,1063314220,6650,6650,6650,6650,0
20240910,154900,1063314220,6650,6650,6650,6650,0
20240910,154800,1063314220,6650,6650,6650,6650,1065
20240910,154700,1063314220,6650,6650,6650,6650,0
20240910,154600,1063314220,6650,6650,6650,6650,0
20240910,154500,1063314220,6650,6650,6650,6650,0
20240910,154400,1063314220,6650,6650,6650,6650,0
20240910,154300,1063314220,6650,6650,6650,6650,0
20240910,154200,1063314220,6650,6650,6650,6650,0
20240910,154100,1063314220,6650,6650,6650,6650,0
20240910,154000,1063314220,6650,6650,6650,6650,0
20240910,153900,1063314220,6650,6650,6650,6650,0
20240910,153800,1063314220,6650,6650,6650,6650,0
20240910,153700,1063314220,6650,6650,6650,6650,0
20240910,153600,1063314220,6650,6650,6650,6650,0
20240910,153500,1063314220,6650,6650,6650,6650,0
20240910,153400,1063314220,6650,6650,6650,6650,0
20240910,153300,1063314220,6650,6650,6650,6650,0
20240910,153200,1063314220,6650,6650,6650,6650,1065
20240910,153100,1056231970,6300,6300,6300,6300,0
20240910,153000,1056231970,6300,6300,6300,6300,0
20240910,152900,1056231970,6300,6300,6300,6300,0
20240910,152800,1056231970,6300,6300,6300,6300,0
20240910,152700,1056231970,6300,6300,6300,6300,0
20240910,152600,1056231970,6300,6300,6300,6300,0
20240910,152500,1056231970,6300,6300,6300,6300,0
20240910,152400,1056231970,6300,6300,6300,6300,0
20240910,152300,1056231970,6300,6300,6300,6300,0
20240910,152200,1056231970,6300,6300,6300,6300,0
20240910,152100,1056231970,6300,6300,6300,6300,0
20240910,152000,1056231970,6300,6300,6300,6300,0
20240910,151900,1056231970,6300,6450,6450,6300,1511
20240910,151800,1046628150,6440,6430,6450,6430,859
20240910,151700,1041097110,6450,6450,6450,6450,9
20240910,151600,1041039060,6450,6450,6460,6450,303
20240910,151500,1039083710,6460,6430,6460,6430,4
20240910,151400,1039057900,6410,6430,6490,6410,3531
20240910,151300,1016167070,6400,6400,6400,6400,0
20240910,151200,1016167070,6400,6350,6400,6350,145
20240910,151100,1015244070,6340,6340,6340,6340,401
20240910,151000,1012701730,6340,6340,6340,6340,0
20240910,150900,1012701730,6340,6340,6340,6300,6
20240910,150800,1012663850,6300,6240,6330,6230,3851
20240910,150700,988431090,6300,6300,6300,6300,1
20240910,150600,988424790,6300,6370,6370,6300,4091
20240910,150500,962646730,6390,6370,6390,6370,27
20240910,150400,962474720,6390,6370,6390,6370,56
20240910,150300,962117080,6390,6390,6390,6390,0
20240910,150200,962117080,6390,6380,6390,6370,108
20240910,150100,961428860,6430,6430,6430,6430,0
20240910,150000,961428860,6430,6430,6430,6430,0
20240910,145900,961428860,6430,6430,6430,6430,0
20240910,145800,961428860,6430,6430,6430,6430,0
20240910,145700,961428860,6430,6430,6430,6430,0
20240910,145600,961428860,6430,6400,6430,6400,359
20240910,145500,959131230,6440,6440,6440,6440,1
20240910,145400,959124790,6400,6400,6400,6390,160
20240910,145300,958101420,6450,6370,6450,6370,2
20240910,145200,958088600,6450,6420,6450,6410,593
20240910,145100,954281930,6460,6460,6460,6460,0
20240910,145000,954281930,6460,6430,6460,6420,458
20240910,144900,951341090,6460,6460,6460,6460,32
20240910,144800,951134370,6460,6460,6460,6450,138
20240910,144700,950243310,6460,6460,6460,6460,20
20240910,144600,950114110,6460,6460,6460,6460,1
20240910,144500,950107650,6440,6440,6440,6440,87
20240910,144400,949547370,6480,6450,6480,6450,145
20240910,144300,948611520,6450,6470,6470,6450,191
20240910,144200,947377830,6450,6480,6480,6450,69
20240910,144100,946931850,6480,6480,6480,6480,11
20240910,144000,946860570,6440,6490,6490,6440,969
20240910,143900,940604670,6470,6460,6470,6430,138
20240910,143800,939713500,6460,6460,6460,6460,10
20240910,143700,939648900,6460,6410,6460,6410,340
20240910,143600,937455930,6450,6410,6450,6410,1020
20240910,143500,930892250,6410,6390,6410,6390,266
20240910,143400,929191340,6390,6390,6390,6390,153
20240910,143300,928213670,6390,6370,6390,6370,244
20240910,143200,926659230,6370,6370,6370,6370,71
20240910,143100,926206960,6320,6340,6340,6320,277
20240910,143000,924451280,6330,6330,6330,6330,0
20240910,142900,924451280,6330,6260,6330,6260,1281
20240910,142800,916376880,6260,6260,6260,6260,0
20240910,142700,916376880,6260,6260,6260,6260,0
20240910,142600,916376880,6260,6260,6260,6260,40
20240910,142500,916126480,6260,6260,6260,6260,0
20240910,142400,916126480,6260,6260,6260,6260,0
20240910,142300,916126480,6260,6260,6260,6260,2
20240910,142200,916113960,6260,6260,6260,6260,1
20240910,142100,916107700,6260,6260,6260,6260,221
20240910,142000,914724240,6260,6260,6260,6260,0
20240910,141900,914724240,6260,6260,6260,6260,1
20240910,141800,914717980,6260,6260,6260,6260,7
20240910,141700,914674160,6260,6260,6260,6260,1
20240910,141600,914667900,6260,6260,6260,6260,0
20240910,141500,914667900,6260,6260,6260,6260,260
20240910,141400,913040300,6220,6220,6220,6220,0
20240910,141300,913040300,6220,6220,6220,6220,10
20240910,141200,912978100,6220,6220,6220,6220,1
20240910,141100,912971880,6270,6260,6270,6260,100
20240910,141000,912345710,6200,6200,6200,6200,0
20240910,140900,912345710,6200,6230,6230,6200,373
20240910,140800,910032310,6290,6290,6290,6290,0
20240910,140700,910032310,6290,6290,6290,6290,7
20240910,140600,909988280,6310,6310,6310,6310,0
20240910,140500,909988280,6310,6290,6310,6290,84
20240910,140400,909459670,6310,6280,6320,6280,31
20240910,140300,909264360,6290,6290,6290,6290,0
20240910,140200,909264360,6290,6210,6290,6210,400
20240910,140100,906765780,6210,6240,6240,6210,1610
20240910,140000,896762950,6240,6240,6240,6240,10
20240910,135900,896700550,6230,6230,6230,6230,0
20240910,135800,896700550,6230,6230,6230,6230,0
20240910,135700,896700550,6230,6230,6230,6230,250
20240910,135600,895143050,6230,6230,6230,6230,5
20240910,135500,895111900,6210,6240,6240,6210,67
20240910,135400,894695740,6220,6240,6240,6220,723
20240910,135300,890193800,6240,6240,6240,6240,0
20240910,135200,890193800,6240,6240,6240,6240,0
20240910,135100,890193800,6240,6240,6240,6240,0
20240910,135000,890193800,6240,6240,6240,6240,162
20240910,134900,889182920,6240,6240,6240,6240,51
20240910,134800,888864680,6230,6230,6230,6230,310
20240910,134700,886933380,6200,6200,6200,6200,0
20240910,134600,886933380,6200,6200,6200,6200,0
20240910,134500,886933380,6200,6200,6200,6200,0
20240910,134400,886933380,6200,6200,6200,6200,0
20240910,134300,886933380,6200,6200,6200,6200,0
20240910,134200,886933380,6200,6200,6200,6200,0
20240910,134100,886933380,6200,6200,6200,6180,1038
20240910,134000,880513280,6210,6210,6210,6210,371
20240910,133900,878209370,6220,6220,6220,6220,246
20240910,133800,876679250,6210,6210,6210,6210,0
20240910,133700,876679250,6210,6210,6210,6210,27
20240910,133600,876511580,6220,6220,6220,6220,1
20240910,133500,876505360,6200,6220,6220,6200,13
20240910,133400,876424520,6200,6200,6200,6200,338
20240910,133300,874328920,6200,6200,6200,6200,74
20240910,133200,873870120,6200,6200,6200,6200,637
20240910,133100,869920720,6230,6230,6230,6230,80
20240910,133000,869422320,6200,6240,6240,6200,948
20240910,132900,863519510,6330,6330,6330,6330,0
20240910,132800,863519510,6330,6330,6330,6330,0
20240910,132700,863519510,6330,6330,6330,6330,0
20240910,132600,863519510,6330,6330,6330,6330,0
20240910,132500,863519510,6330,6330,6330,6330,0
20240910,132400,863519510,6330,6260,6330,6260,14
20240910,132300,863431800,6260,6260,6260,6260,162
20240910,132200,862417680,6260,6260,6260,6260,0
20240910,132100,862417680,6260,6260,6260,6260,188
20240910,132000,861240800,6290,6360,6360,6290,581
20240910,131900,857574020,6360,6360,6360,6360,0
20240910,131800,857574020,6360,6310,6360,6310,409
20240910,131700,854974530,6290,6280,6290,6280,421
20240910,131600,852327480,6280,6260,6280,6260,664
20240910,131500,848168040,6250,6230,6250,6230,217
20240910,131400,846812010,6220,6210,6220,6210,535
20240910,131300,843485370,6200,6180,6200,6180,851
20240910,131200,838212160,6220,6220,6220,6220,0
20240910,131100,838212160,6220,6220,6220,6220,1
20240910,131000,838205940,6180,6180,6180,6120,824
20240910,130900,833146230,6180,6170,6180,6170,1281
20240910,130800,825240460,6150,6150,6150,6150,0
20240910,130700,825240460,6150,6150,6150,6150,0
20240910,130600,825240460,6150,6150,6150,6150,245
20240910,130500,823733710,6140,6140,6140,6140,200
20240910,130400,822505710,6130,6130,6130,6130,76
20240910,130300,822039830,6120,6120,6120,6120,71
20240910,130200,821605310,6130,6130,6130,6130,35
20240910,130100,821390760,6130,6140,6140,6130,223
20240910,130000,820021610,6140,6140,6140,6140,1
20240910,125900,820015470,6140,6140,6140,6140,0
20240910,125800,820015470,6140,6140,6140,6140,0
20240910,125700,820015470,6140,6150,6150,6140,313
20240910,125600,818091830,6150,6150,6150,6150,0
20240910,125500,818091830,6150,6160,6160,6150,50
20240910,125400,817784140,6150,6130,6150,6130,1893
20240910,125300,806169140,6130,6140,6140,6120,153
20240910,125200,805231890,6140,6140,6140,6140,412
20240910,125100,802702210,6140,6140,6140,6140,20
20240910,125000,802579410,6140,6140,6140,6140,61
20240910,124900,802204870,6140,6150,6150,6140,90
20240910,124800,801652160,6150,6150,6150,6150,224
20240910,124700,800274560,6140,6140,6140,6140,30
20240910,124600,800090360,6140,6160,6160,6140,740
20240910,124500,795536530,6160,6150,6160,6110,1551
20240910,124400,786025810,6150,6150,6150,6150,0
20240910,124300,786025810,6150,6150,6150,6130,1444
20240910,124200,777146710,6150,6190,6200,6150,2372
20240910,124100,762528930,6150,6210,6210,6150,3040
20240910,124000,743798000,6200,6190,6220,6170,397
20240910,123900,741330080,6190,6300,6300,6190,2015
20240910,123800,728808860,6300,6300,6300,6300,16
20240910,123700,728708060,6300,6300,6300,6300,5
20240910,123600,728676560,6270,6290,6290,6270,155
20240910,123500,727704030,6300,6300,6300,6300,150
20240910,123400,726759030,6300,6300,6300,6300,19
20240910,123300,726639330,6300,6300,6300,6300,0
20240910,123200,726639330,6300,6300,6300,6300,10
20240910,123100,726576330,6290,6290,6290,6290,0
20240910,123000,726576330,6290,6290,6290,6290,0
20240910,122900,726576330,6290,6290,6290,6290,0
20240910,122800,726576330,6290,6290,6290,6290,0
20240910,122700,726576330,6290,6280,6290,6280,239
20240910,122600,725073560,6280,6280,6280,6280,250
20240910,122500,723503560,6280,6280,6280,6280,35
20240910,122400,723283760,6250,6240,6250,6240,595
20240910,122300,719570010,6240,6240,6240,6240,0
20240910,122200,719570010,6240,6230,6240,6230,242
20240910,122100,718060140,6230,6260,6260,6230,5922
20240910,122000,681052320,6260,6280,6280,6260,1511
20240910,121900,671578280,6290,6300,6300,6290,593
20240910,121800,667844620,6310,6310,6310,6310,0
20240910,121700,667844620,6310,6310,6310,6310,0
20240910,121600,667844620,6310,6310,6310,6310,0
20240910,121500,667844620,6310,6320,6320,6310,469
20240910,121400,664883760,6320,6320,6320,6320,417
20240910,121300,662248320,6310,6320,6320,6310,443
20240910,121200,659448640,6310,6310,6310,6310,1
20240910,121100,659442330,6310,6310,6310,6310,217
20240910,121000,658073060,6310,6310,6310,6310,1
20240910,120900,658066750,6310,6320,6320,6310,1831
20240910,120800,646512340,6350,6340,6350,6340,304
20240910,120700,644583040,6300,6300,6300,6300,0
20240910,120600,644583040,6300,6340,6340,6300,401
20240910,120500,642054700,6320,6350,6350,6320,806
20240910,120400,636954670,6340,6340,6340,6340,52
20240910,120300,636624990,6340,6340,6340,6340,27
20240910,120200,636453810,6340,6340,6340,6340,100
20240910,120100,635819810,6340,6340,6340,6340,0
20240910,120000,635819810,6340,6300,6340,6300,1107
20240910,115900,628818720,6300,6300,6300,6300,0
20240910,115800,628818720,6300,6310,6320,6300,526
20240910,115700,625500260,6310,6300,6310,6300,1207
20240910,115600,617887240,6270,6280,6280,6270,240
20240910,115500,616380440,6300,6300,6300,6280,510
20240910,115400,613175440,6300,6300,6300,6300,1177
20240910,115300,605760340,6300,6280,6300,6280,139
20240910,115200,604887220,6300,6320,6320,6300,391
20240910,115100,602423640,6320,6310,6320,6310,1061
20240910,115000,595727130,6310,6310,6310,6310,39
20240910,114900,595481040,6320,6300,6320,6300,170
20240910,114800,594407460,6300,6300,6300,6300,20
20240910,114700,594281460,6300,6300,6300,6250,5334
20240910,114600,560759130,6300,6330,6340,6300,3124
20240910,114500,541073250,6330,6390,6390,6330,3919
20240910,114400,516159080,6350,6350,6350,6350,0
20240910,114300,516159080,6350,6450,6450,6350,5416
20240910,114200,481543910,6450,6450,6450,6450,0
20240910,114100,481543910,6450,6470,6470,6450,228
20240910,114000,480069790,6480,6490,6490,6480,172
20240910,113900,478953530,6460,6460,6460,6460,0
20240910,113800,478953530,6460,6460,6460,6460,0
20240910,113700,478953530,6460,6460,6460,6460,544
20240910,113600,475439290,6450,6480,6480,6450,1211
20240910,113500,467620180,6490,6490,6490,6490,6
20240910,113400,467581240,6490,6500,6500,6490,15
20240910,113300,467483870,6500,6500,6500,6500,0
20240910,113200,467483870,6500,6500,6500,6500,0
20240910,113100,467483870,6500,6500,6500,6500,0
20240910,113000,467483870,6500,6500,6500,6500,0
20240910,112900,467483870,6500,6500,6500,6500,0
20240910,112800,467483870,6500,6560,6560,6500,381
20240910,112700,465005130,6570,6570,6570,6570,1
20240910,112600,464998560,6570,6570,6570,6570,4
20240910,112500,464972280,6560,6540,6560,6540,191
20240910,112400,463719680,6540,6540,6540,6540,0
20240910,112300,463719680,6540,6540,6540,6540,0
20240910,112200,463719680,6540,6550,6550,6540,392
20240910,112100,461155690,6580,6580,6580,6580,0
20240910,112000,461155690,6580,6510,6620,6510,1807
20240910,111900,449250700,6490,6490,6490,6490,0
20240910,111800,449250700,6490,6490,6490,6490,52
20240910,111700,448913220,6480,6480,6480,6480,190
20240910,111600,447682020,6460,6460,6460,6460,0
20240910,111500,447682020,6460,6460,6460,6460,56
20240910,111400,447320260,6490,6490,6490,6490,0
20240910,111300,447320260,6490,6490,6490,6490,200
20240910,111200,446022260,6490,6490,6490,6490,52
20240910,111100,445684780,6500,6500,6500,6500,0
20240910,111000,445684780,6500,6500,6500,6500,46
20240910,110900,445385780,6500,6500,6500,6500,260
20240910,110800,443695780,6460,6460,6460,6460,0
20240910,110700,443695780,6460,6460,6460,6460,500
20240910,110600,440465780,6470,6470,6470,6470,300
20240910,110500,438524780,6480,6490,6490,6480,440
20240910,110400,435673570,6490,6500,6500,6490,602
20240910,110300,431761340,6520,6520,6520,6520,0
20240910,110200,431761340,6520,6530,6530,6520,395
20240910,110100,429185680,6520,6520,6520,6520,0
20240910,110000,429185680,6520,6520,6520,6520,0
20240910,105900,429185680,6520,6530,6530,6520,268
20240910,105800,427437820,6540,6540,6540,6540,0
20240910,105700,427437820,6540,6540,6540,6540,0
20240910,105600,427437820,6540,6560,6560,6540,600
20240910,105500,423512320,6560,6560,6560,6560,0
20240910,105400,423512320,6560,6560,6560,6560,23
20240910,105300,423361440,6560,6550,6560,6550,20
20240910,105200,423230340,6560,6550,6560,6550,156
20240910,105100,422208510,6550,6560,6560,6550,270
20240910,105000,420439670,6590,6590,6590,6590,0
20240910,104900,420439670,6590,6590,6590,6590,0
20240910,104800,420439670,6590,6590,6590,6590,98
20240910,104700,419793850,6590,6590,6590,6590,0
20240910,104600,419793850,6590,6610,6610,6550,551
20240910,104500,416171250,6620,6600,6620,6600,57
20240910,104400,415794050,6600,6600,6600,6600,40
20240910,104300,415530050,6570,6570,6570,6570,0
20240910,104200,415530050,6570,6570,6570,6570,0
20240910,104100,415530050,6570,6570,6570,6570,349
20240910,104000,413237120,6560,6560,6560,6560,5
20240910,103900,413204320,6560,6550,6560,6550,359
20240910,103800,410849480,6540,6550,6550,6540,303
20240910,103700,408867850,6540,6540,6540,6540,34
20240910,103600,408645490,6530,6530,6530,6530,1
20240910,103500,408638960,6530,6530,6530,6530,0
20240910,103400,408638960,6530,6540,6540,6500,470
20240910,103300,405569500,6550,6570,6570,6550,54
20240910,103200,405215370,6500,6500,6530,6500,850
20240910,103100,399679460,6500,6540,6540,6500,351
20240910,103000,397395910,6540,6550,6550,6510,216
20240910,102900,395985490,6570,6540,6570,6540,426
20240910,102800,393198640,6590,6600,6600,6560,1086
20240910,102700,386067760,6570,6600,6600,6570,179
20240910,102600,384890230,6600,6600,6600,6600,261
20240910,102500,383167630,6600,6600,6600,6600,100
20240910,102400,382507630,6600,6630,6650,6600,477
20240910,102300,379356390,6650,6560,6660,6560,630
20240910,102200,375183430,6560,6560,6560,6560,0
20240910,102100,375183430,6560,6560,6560,6560,703
20240910,102000,370571750,6560,6560,6560,6560,124
20240910,101900,369758310,6560,6560,6560,6560,0
20240910,101800,369758310,6560,6560,6560,6560,149
20240910,101700,368780870,6560,6510,6580,6510,1850
20240910,101600,356673920,6490,6520,6520,6490,639
20240910,101500,352526010,6520,6520,6520,6520,10
20240910,101400,352460810,6510,6520,6520,6510,600
20240910,101300,348553050,6510,6570,6570,6510,658
20240910,101200,344244670,6590,6600,6600,6570,1351
20240910,101100,335340410,6630,6630,6630,6610,603
20240910,101000,331345160,6630,6680,6680,6620,1412
20240910,100900,321958330,6670,6670,6670,6670,47
20240910,100800,321644840,6640,6640,6640,6640,34
20240910,100700,321419080,6610,6610,6610,6610,0
20240910,100600,321419080,6610,6610,6610,6610,60
20240910,100500,321022480,6610,6650,6650,6610,529
20240910,100400,317523790,6660,6660,6660,6660,20
20240910,100300,317390590,6610,6680,6680,6580,663
20240910,100200,313000850,6680,6680,6680,6680,17
20240910,100100,312887290,6630,6680,6690,6620,1698
20240910,100000,301598770,6670,6670,6670,6670,300
20240910,095900,299597770,6650,6650,6670,6650,1870
20240910,095800,287135850,6650,6660,6660,6650,379
20240910,095700,284615190,6660,6490,6670,6490,6563
20240910,095600,241637920,6490,6490,6500,6490,592
20240910,095500,237795780,6460,6540,6610,6450,8173
20240910,095400,184378410,6700,6700,6700,6700,0
20240910,095300,184378410,6700,6700,6700,6700,0
20240910,095200,184378410,6700,6770,6770,6700,530
20240910,095100,180825860,6750,6820,6820,6750,820
20240910,095000,175257700,6820,6890,6890,6820,1059
20240910,094900,168008700,6880,6890,6890,6880,270
20240910,094800,166150090,6870,6870,6870,6870,0
20240910,094700,166150090,6870,6900,6900,6870,370
20240910,094600,163605280,6900,6900,6900,6880,48
20240910,094500,163274570,6880,6860,6880,6860,233
20240910,094400,161673550,6910,6930,6930,6880,1799
20240910,094300,149217490,6970,6970,6970,6970,1
20240910,094200,149210520,6920,6920,6920,6910,1138
20240910,094100,141337990,6960,6960,6960,6960,101
20240910,094000,140635030,6960,7030,7030,6960,1198
20240910,093900,132279120,7030,6900,7030,6900,5900
20240910,093800,91504920,6900,6960,6960,6900,1905
20240910,093700,78321680,6970,6980,6980,6950,978
20240910,093600,71514600,6980,6960,6980,6960,501
20240910,093500,68027620,6980,6980,6980,6980,0
20240910,093400,68027620,6980,7010,7010,6980,2000
20240910,093300,54059810,7010,7030,7030,7010,1000
20240910,093200,47040930,7030,7040,7040,7030,1007
20240910,093100,39954490,7040,7040,7040,7040,0
20240910,093000,39954490,7040,7040,7040,7040,30
20240910,092900,39743290,7040,7040,7040,7040,0
20240910,092800,39743290,7040,7130,7130,7040,1042
20240910,092700,32395260,7050,7110,7110,7050,2000
20240910,092600,18287370,7150,7150,7150,7150,0
20240910,092500,18287370,7150,7150,7150,7150,0
20240910,092400,18287370,7150,7150,7150,7150,0
20240910,092300,18287370,7150,7150,7150,7150,0
20240910,092200,18287370,7150,7140,7150,7140,59
20240910,092100,17865980,7140,7140,7140,7140,58
20240910,092000,17451860,7100,7100,7100,7100,0
20240910,091900,17451860,7100,7100,7100,7100,715
20240910,091800,12375360,7140,7140,7140,7140,2
20240910,091700,12361080,7150,7200,7200,7150,331
20240910,091600,9990300,7200,7210,7210,7200,146
20240910,091500,8938050,7240,7240,7240,7240,2
20240910,091400,8923570,7240,7240,7240,7240,0
20240910,091300,8923570,7240,7240,7240,7240,0
20240910,091200,8923570,7240,7250,7250,7240,301
20240910,091100,6744120,7300,7330,7330,7280,179
20240910,091000,5438720,7330,7330,7330,7330,5
20240910,090900,5402070,7350,7420,7420,7340,142
20240910,090800,4359330,7440,7440,7440,7440,10
20240910,090700,4284930,7440,7440,7440,7440,0
20240910,090600,4284930,7440,7450,7450,7440,168
20240910,090500,3034990,7440,7470,7470,7440,139
20240910,090400,2000310,7500,7510,7510,7500,165
20240910,090300,762660,7500,7500,7500,7500,0
20240910,090200,762660,7500,7500,7500,7500,10
20240910,090100,687660,7500,7500,7500,7500,53
20240910,090000,290160,7440,7440,7440,7440,39