stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,212600,381542700,21350,21350,21350,21350,612
20240906,212500,381542700,21350,21350,21350,21350,0
20240906,212400,381542700,21350,21350,21350,21350,0
20240906,212300,381542700,21350,21350,21350,21350,0
20240906,212200,381542700,21350,21350,21350,21350,0
20240906,212100,381542700,21350,21350,21350,21350,0
20240906,212000,381542700,21350,21350,21350,21350,0
20240906,211900,381542700,21350,21350,21350,21350,0
20240906,211800,381542700,21350,21350,21350,21350,0
20240906,211700,381542700,21350,21350,21350,21350,0
20240906,211600,381542700,21350,21350,21350,21350,0
20240906,211500,381542700,21350,21350,21350,21350,0
20240906,211400,381542700,21350,21350,21350,21350,0
20240906,211300,381542700,21350,21350,21350,21350,0
20240906,211200,381542700,21350,21350,21350,21350,0
20240906,211100,381542700,21350,21350,21350,21350,0
20240906,211000,381542700,21350,21350,21350,21350,0
20240906,210900,381542700,21350,21350,21350,21350,0
20240906,210800,381542700,21350,21350,21350,21350,0
20240906,210700,381542700,21350,21350,21350,21350,0
20240906,210600,381542700,21350,21350,21350,21350,0
20240906,210500,381542700,21350,21350,21350,21350,0
20240906,210400,381542700,21350,21350,21350,21350,0
20240906,210300,381542700,21350,21350,21350,21350,0
20240906,210200,381542700,21350,21350,21350,21350,0
20240906,210100,381542700,21350,21350,21350,21350,0
20240906,210000,381542700,21350,21350,21350,21350,0
20240906,205900,381542700,21350,21350,21350,21350,0
20240906,205800,381542700,21350,21350,21350,21350,0
20240906,205700,381542700,21350,21350,21350,21350,0
20240906,205600,381542700,21350,21350,21350,21350,612
20240906,205500,381542700,21350,21350,21350,21350,0
20240906,205400,381542700,21350,21350,21350,21350,0
20240906,205300,381542700,21350,21350,21350,21350,0
20240906,205200,381542700,21350,21350,21350,21350,0
20240906,205100,381542700,21350,21350,21350,21350,0
20240906,205000,381542700,21350,21350,21350,21350,0
20240906,204900,381542700,21350,21350,21350,21350,0
20240906,204800,381542700,21350,21350,21350,21350,0
20240906,204700,381542700,21350,21350,21350,21350,0
20240906,204600,381542700,21350,21350,21350,21350,0
20240906,204500,381542700,21350,21350,21350,21350,0
20240906,204400,381542700,21350,21350,21350,21350,0
20240906,204300,381542700,21350,21350,21350,21350,0
20240906,204200,381542700,21350,21350,21350,21350,0
20240906,204100,381542700,21350,21350,21350,21350,0
20240906,204000,381542700,21350,21350,21350,21350,0
20240906,203900,381542700,21350,21350,21350,21350,0
20240906,203800,381542700,21350,21350,21350,21350,0
20240906,203700,381542700,21350,21350,21350,21350,0
20240906,203600,381542700,21350,21350,21350,21350,0
20240906,203500,381542700,21350,21350,21350,21350,0
20240906,203400,381542700,21350,21350,21350,21350,0
20240906,203300,381542700,21350,21350,21350,21350,0
20240906,203200,381542700,21350,21350,21350,21350,0
20240906,203100,381542700,21350,21350,21350,21350,0
20240906,203000,381542700,21350,21350,21350,21350,0
20240906,202900,381542700,21350,21350,21350,21350,0
20240906,202800,381542700,21350,21350,21350,21350,0
20240906,202700,381542700,21350,21350,21350,21350,0
20240906,202600,381542700,21350,21350,21350,21350,612
20240906,202500,381542700,21350,21350,21350,21350,0
20240906,202400,381542700,21350,21350,21350,21350,0
20240906,202300,381542700,21350,21350,21350,21350,0
20240906,202200,381542700,21350,21350,21350,21350,0
20240906,202100,381542700,21350,21350,21350,21350,0
20240906,202000,381542700,21350,21350,21350,21350,0
20240906,201900,381542700,21350,21350,21350,21350,0
20240906,201800,381542700,21350,21350,21350,21350,0
20240906,201700,381542700,21350,21350,21350,21350,0
20240906,201600,381542700,21350,21350,21350,21350,0
20240906,201500,381542700,21350,21350,21350,21350,0
20240906,201400,381542700,21350,21350,21350,21350,0
20240906,201300,381542700,21350,21350,21350,21350,0
20240906,201200,381542700,21350,21350,21350,21350,0
20240906,201100,381542700,21350,21350,21350,21350,0
20240906,201000,381542700,21350,21350,21350,21350,0
20240906,200900,381542700,21350,21350,21350,21350,0
20240906,200800,381542700,21350,21350,21350,21350,0
20240906,200700,381542700,21350,21350,21350,21350,0
20240906,200600,381542700,21350,21350,21350,21350,0
20240906,200500,381542700,21350,21350,21350,21350,0
20240906,200400,381542700,21350,21350,21350,21350,0
20240906,200300,381542700,21350,21350,21350,21350,0
20240906,200200,381542700,21350,21350,21350,21350,0
20240906,200100,381542700,21350,21350,21350,21350,0
20240906,200000,381542700,21350,21350,21350,21350,0
20240906,195900,381542700,21350,21350,21350,21350,0
20240906,195800,381542700,21350,21350,21350,21350,0
20240906,195700,381542700,21350,21350,21350,21350,0
20240906,195600,381542700,21350,21350,21350,21350,612
20240906,195500,381542700,21350,21350,21350,21350,0
20240906,195400,381542700,21350,21350,21350,21350,0
20240906,195300,381542700,21350,21350,21350,21350,0
20240906,195200,381542700,21350,21350,21350,21350,0
20240906,195100,381542700,21350,21350,21350,21350,0
20240906,195000,381542700,21350,21350,21350,21350,0
20240906,194900,381542700,21350,21350,21350,21350,0
20240906,194800,381542700,21350,21350,21350,21350,0
20240906,194700,381542700,21350,21350,21350,21350,0
20240906,194600,381542700,21350,21350,21350,21350,0
20240906,194500,381542700,21350,21350,21350,21350,0
20240906,194400,381542700,21350,21350,21350,21350,0
20240906,194300,381542700,21350,21350,21350,21350,0
20240906,194200,381542700,21350,21350,21350,21350,0
20240906,194100,381542700,21350,21350,21350,21350,0
20240906,194000,381542700,21350,21350,21350,21350,0
20240906,193900,381542700,21350,21350,21350,21350,0
20240906,193800,381542700,21350,21350,21350,21350,0
20240906,193700,381542700,21350,21350,21350,21350,0
20240906,193600,381542700,21350,21350,21350,21350,0
20240906,193500,381542700,21350,21350,21350,21350,0
20240906,193400,381542700,21350,21350,21350,21350,0
20240906,193300,381542700,21350,21350,21350,21350,0
20240906,193200,381542700,21350,21350,21350,21350,0
20240906,193100,381542700,21350,21350,21350,21350,0
20240906,193000,381542700,21350,21350,21350,21350,0
20240906,192900,381542700,21350,21350,21350,21350,0
20240906,192800,381542700,21350,21350,21350,21350,0
20240906,192700,381542700,21350,21350,21350,21350,0
20240906,192600,381542700,21350,21350,21350,21350,612
20240906,192500,381542700,21350,21350,21350,21350,0
20240906,192400,381542700,21350,21350,21350,21350,0
20240906,192300,381542700,21350,21350,21350,21350,0
20240906,192200,381542700,21350,21350,21350,21350,0
20240906,192100,381542700,21350,21350,21350,21350,0
20240906,192000,381542700,21350,21350,21350,21350,0
20240906,191900,381542700,21350,21350,21350,21350,0
20240906,191800,381542700,21350,21350,21350,21350,0
20240906,191700,381542700,21350,21350,21350,21350,0
20240906,191600,381542700,21350,21350,21350,21350,0
20240906,191500,381542700,21350,21350,21350,21350,0
20240906,191400,381542700,21350,21350,21350,21350,0
20240906,191300,381542700,21350,21350,21350,21350,0
20240906,191200,381542700,21350,21350,21350,21350,0
20240906,191100,381542700,21350,21350,21350,21350,0
20240906,191000,381542700,21350,21350,21350,21350,0
20240906,190900,381542700,21350,21350,21350,21350,0
20240906,190800,381542700,21350,21350,21350,21350,0
20240906,190700,381542700,21350,21350,21350,21350,0
20240906,190600,381542700,21350,21350,21350,21350,0
20240906,190500,381542700,21350,21350,21350,21350,0
20240906,190400,381542700,21350,21350,21350,21350,0
20240906,190300,381542700,21350,21350,21350,21350,0
20240906,190200,381542700,21350,21350,21350,21350,0
20240906,190100,381542700,21350,21350,21350,21350,0
20240906,190000,381542700,21350,21350,21350,21350,0
20240906,185900,381542700,21350,21350,21350,21350,0
20240906,185800,381542700,21350,21350,21350,21350,0
20240906,185700,381542700,21350,21350,21350,21350,0
20240906,185600,381542700,21350,21350,21350,21350,612
20240906,185500,381542700,21350,21350,21350,21350,0
20240906,185400,381542700,21350,21350,21350,21350,0
20240906,185300,381542700,21350,21350,21350,21350,0
20240906,185200,381542700,21350,21350,21350,21350,0
20240906,185100,381542700,21350,21350,21350,21350,0
20240906,185000,381542700,21350,21350,21350,21350,0
20240906,184900,381542700,21350,21350,21350,21350,0
20240906,184800,381542700,21350,21350,21350,21350,0
20240906,184700,381542700,21350,21350,21350,21350,0
20240906,184600,381542700,21350,21350,21350,21350,0
20240906,184500,381542700,21350,21350,21350,21350,0
20240906,184400,381542700,21350,21350,21350,21350,0
20240906,184300,381542700,21350,21350,21350,21350,0
20240906,184200,381542700,21350,21350,21350,21350,0
20240906,184100,381542700,21350,21350,21350,21350,0
20240906,184000,381542700,21350,21350,21350,21350,0
20240906,183900,381542700,21350,21350,21350,21350,0
20240906,183800,381542700,21350,21350,21350,21350,0
20240906,183700,381542700,21350,21350,21350,21350,0
20240906,183600,381542700,21350,21350,21350,21350,0
20240906,183500,381542700,21350,21350,21350,21350,0
20240906,183400,381542700,21350,21350,21350,21350,0
20240906,183300,381542700,21350,21350,21350,21350,0
20240906,183200,381542700,21350,21350,21350,21350,0
20240906,183100,381542700,21350,21350,21350,21350,0
20240906,183000,381542700,21350,21350,21350,21350,0
20240906,182900,381542700,21350,21350,21350,21350,0
20240906,182800,381542700,21350,21350,21350,21350,0
20240906,182700,381542700,21350,21350,21350,21350,0
20240906,182600,381542700,21350,21350,21350,21350,612
20240906,182500,381542700,21350,21350,21350,21350,0
20240906,182400,381542700,21350,21350,21350,21350,0
20240906,182300,381542700,21350,21350,21350,21350,0
20240906,182200,381542700,21350,21350,21350,21350,0
20240906,182100,381542700,21350,21350,21350,21350,0
20240906,182000,381542700,21350,21350,21350,21350,0
20240906,181900,381542700,21350,21350,21350,21350,0
20240906,181800,381542700,21350,21350,21350,21350,0
20240906,181700,381542700,21350,21350,21350,21350,0
20240906,181600,381542700,21350,21350,21350,21350,0
20240906,181500,381542700,21350,21350,21350,21350,0
20240906,181400,381542700,21350,21350,21350,21350,0
20240906,181300,381542700,21350,21350,21350,21350,0
20240906,181200,381542700,21350,21350,21350,21350,0
20240906,181100,381542700,21350,21350,21350,21350,0
20240906,181000,381542700,21350,21350,21350,21350,0
20240906,180900,381542700,21350,21350,21350,21350,0
20240906,180800,381542700,21350,21350,21350,21350,0
20240906,180700,381542700,21350,21350,21350,21350,0
20240906,180600,381542700,21350,21350,21350,21350,0
20240906,180500,381542700,21350,21350,21350,21350,0
20240906,180400,381542700,21350,21350,21350,21350,0
20240906,180300,381542700,21350,21350,21350,21350,0
20240906,180200,381542700,21350,21350,21350,21350,0
20240906,180100,381542700,21350,21350,21350,21350,0
20240906,180000,381542700,21350,21350,21350,21350,0
20240906,175900,381542700,21350,21350,21350,21350,0
20240906,175800,381542700,21350,21350,21350,21350,0
20240906,175700,381542700,21350,21350,21350,21350,0
20240906,175600,381542700,21350,21350,21350,21350,612
20240906,175500,381542700,21350,21350,21350,21350,0
20240906,175400,381542700,21350,21350,21350,21350,0
20240906,175300,381542700,21350,21350,21350,21350,0
20240906,175200,381542700,21350,21350,21350,21350,0
20240906,175100,381542700,21350,21350,21350,21350,0
20240906,175000,381542700,21350,21350,21350,21350,0
20240906,174900,381542700,21350,21350,21350,21350,0
20240906,174800,381542700,21350,21350,21350,21350,0
20240906,174700,381542700,21350,21350,21350,21350,0
20240906,174600,381542700,21350,21350,21350,21350,0
20240906,174500,381542700,21350,21350,21350,21350,0
20240906,174400,381542700,21350,21350,21350,21350,0
20240906,174300,381542700,21350,21350,21350,21350,0
20240906,174200,381542700,21350,21350,21350,21350,0
20240906,174100,381542700,21350,21350,21350,21350,0
20240906,174000,381542700,21350,21350,21350,21350,0
20240906,173900,381542700,21350,21350,21350,21350,0
20240906,173800,381542700,21350,21350,21350,21350,0
20240906,173700,381542700,21350,21350,21350,21350,0
20240906,173600,381542700,21350,21350,21350,21350,0
20240906,173500,381542700,21350,21350,21350,21350,0
20240906,173400,381542700,21350,21350,21350,21350,0
20240906,173300,381542700,21350,21350,21350,21350,0
20240906,173200,381542700,21350,21350,21350,21350,0
20240906,173100,381542700,21350,21350,21350,21350,0
20240906,173000,381542700,21350,21350,21350,21350,0
20240906,172900,381542700,21350,21350,21350,21350,0
20240906,172800,381542700,21350,21350,21350,21350,0
20240906,172700,381542700,21350,21350,21350,21350,0
20240906,172600,381542700,21350,21350,21350,21350,612
20240906,172500,381542700,21350,21350,21350,21350,0
20240906,172400,381542700,21350,21350,21350,21350,0
20240906,172300,381542700,21350,21350,21350,21350,0
20240906,172200,381542700,21350,21350,21350,21350,0
20240906,172100,381542700,21350,21350,21350,21350,0
20240906,172000,381542700,21350,21350,21350,21350,0
20240906,171900,381542700,21350,21350,21350,21350,0
20240906,171800,381542700,21350,21350,21350,21350,0
20240906,171700,381542700,21350,21350,21350,21350,0
20240906,171600,381542700,21350,21350,21350,21350,0
20240906,171500,381542700,21350,21350,21350,21350,0
20240906,171400,381542700,21350,21350,21350,21350,0
20240906,171300,381542700,21350,21350,21350,21350,0
20240906,171200,381542700,21350,21350,21350,21350,0
20240906,171100,381542700,21350,21350,21350,21350,0
20240906,171000,381542700,21350,21350,21350,21350,0
20240906,170900,381542700,21350,21350,21350,21350,0
20240906,170800,381542700,21350,21350,21350,21350,0
20240906,170700,381542700,21350,21350,21350,21350,0
20240906,170600,381542700,21350,21350,21350,21350,0
20240906,170500,381542700,21350,21350,21350,21350,0
20240906,170400,381542700,21350,21350,21350,21350,0
20240906,170300,381542700,21350,21350,21350,21350,0
20240906,170200,381542700,21350,21350,21350,21350,0
20240906,170100,381542700,21350,21350,21350,21350,0
20240906,170000,381542700,21350,21350,21350,21350,0
20240906,165900,381542700,21350,21350,21350,21350,0
20240906,165800,381542700,21350,21350,21350,21350,0
20240906,165700,381542700,21350,21350,21350,21350,0
20240906,165600,381542700,21350,21350,21350,21350,612
20240906,165500,381542700,21350,21350,21350,21350,0
20240906,165400,381542700,21350,21350,21350,21350,0
20240906,165300,381542700,21350,21350,21350,21350,0
20240906,165200,381542700,21350,21350,21350,21350,0
20240906,165100,381542700,21350,21350,21350,21350,0
20240906,165000,381542700,21350,21350,21350,21350,0
20240906,164900,381542700,21350,21350,21350,21350,0
20240906,164800,381542700,21350,21350,21350,21350,0
20240906,164700,381542700,21350,21350,21350,21350,0
20240906,164600,381542700,21350,21350,21350,21350,0
20240906,164500,381542700,21350,21350,21350,21350,0
20240906,164400,381542700,21350,21350,21350,21350,0
20240906,164300,381542700,21350,21350,21350,21350,0
20240906,164200,381542700,21350,21350,21350,21350,0
20240906,164100,381542700,21350,21350,21350,21350,0
20240906,164000,381542700,21350,21350,21350,21350,0
20240906,163900,381542700,21350,21350,21350,21350,0
20240906,163800,381542700,21350,21350,21350,21350,0
20240906,163700,381542700,21350,21350,21350,21350,0
20240906,163600,381542700,21350,21350,21350,21350,0
20240906,163500,381542700,21350,21350,21350,21350,0
20240906,163400,381542700,21350,21350,21350,21350,0
20240906,163300,381542700,21350,21350,21350,21350,0
20240906,163200,381542700,21350,21350,21350,21350,0
20240906,163100,381542700,21350,21350,21350,21350,0
20240906,163000,381542700,21350,21350,21350,21350,0
20240906,162900,381542700,21350,21350,21350,21350,0
20240906,162800,381542700,21350,21350,21350,21350,0
20240906,162700,381542700,21350,21350,21350,21350,0
20240906,162600,381542700,21350,21350,21350,21350,612
20240906,162500,381542700,21350,21350,21350,21350,0
20240906,162400,381542700,21350,21350,21350,21350,0
20240906,162300,381542700,21350,21350,21350,21350,0
20240906,162200,381542700,21350,21350,21350,21350,0
20240906,162100,381542700,21350,21350,21350,21350,0
20240906,162000,381542700,21350,21350,21350,21350,0
20240906,161900,381542700,21350,21350,21350,21350,0
20240906,161800,381542700,21350,21350,21350,21350,0
20240906,161700,381542700,21350,21350,21350,21350,0
20240906,161600,381542700,21350,21350,21350,21350,0
20240906,161500,381542700,21350,21350,21350,21350,0
20240906,161400,381542700,21350,21350,21350,21350,0
20240906,161300,381542700,21350,21350,21350,21350,0
20240906,161200,381542700,21350,21350,21350,21350,0
20240906,161100,381542700,21350,21350,21350,21350,0
20240906,161000,381542700,21350,21350,21350,21350,0
20240906,160900,381542700,21350,21350,21350,21350,0
20240906,160800,381542700,21350,21350,21350,21350,0
20240906,160700,381542700,21350,21350,21350,21350,0
20240906,160600,381542700,21350,21350,21350,21350,0
20240906,160500,381542700,21350,21350,21350,21350,0
20240906,160400,381542700,21350,21350,21350,21350,0
20240906,160300,381542700,21350,21350,21350,21350,0
20240906,160200,381542700,21350,21350,21350,21350,0
20240906,160100,381542700,21350,21350,21350,21350,0
20240906,160000,381542700,21350,21350,21350,21350,0
20240906,155900,381542700,21350,21350,21350,21350,0
20240906,155800,381542700,21350,21350,21350,21350,0
20240906,155700,381542700,21350,21350,21350,21350,0
20240906,155600,381542700,21350,21350,21350,21350,612
20240906,155500,381542700,21350,21350,21350,21350,0
20240906,155400,381542700,21350,21350,21350,21350,0
20240906,155300,381542700,21350,21350,21350,21350,0
20240906,155200,381542700,21350,21350,21350,21350,0
20240906,155100,381542700,21350,21350,21350,21350,0
20240906,155000,381542700,21350,21350,21350,21350,0
20240906,154900,381542700,21350,21350,21350,21350,0
20240906,154800,381542700,21350,21350,21350,21350,0
20240906,154700,381542700,21350,21350,21350,21350,0
20240906,154600,381542700,21350,21350,21350,21350,0
20240906,154500,381542700,21350,21350,21350,21350,0
20240906,154400,381542700,21350,21350,21350,21350,0
20240906,154300,381542700,21350,21350,21350,21350,0
20240906,154200,381542700,21350,21350,21350,21350,0
20240906,154100,381542700,21350,21350,21350,21350,0
20240906,154000,381542700,21350,21350,21350,21350,0
20240906,153900,381542700,21350,21350,21350,21350,0
20240906,153800,381542700,21350,21350,21350,21350,0
20240906,153700,381542700,21350,21350,21350,21350,0
20240906,153600,381542700,21350,21350,21350,21350,0
20240906,153500,381542700,21350,21350,21350,21350,0
20240906,153400,381542700,21350,21350,21350,21350,0
20240906,153300,381542700,21350,21350,21350,21350,0
20240906,153200,381542700,21350,21350,21350,21350,0
20240906,153100,381542700,21350,21350,21350,21350,0
20240906,153000,381542700,21350,21350,21350,21350,612
20240906,152900,368476500,21150,21150,21150,21150,0
20240906,152800,368476500,21150,21150,21150,21150,0
20240906,152700,368476500,21150,21150,21150,21150,0
20240906,152600,368476500,21150,21150,21150,21150,0
20240906,152500,368476500,21150,21150,21150,21150,0
20240906,152400,368476500,21150,21150,21150,21150,0
20240906,152300,368476500,21150,21150,21150,21150,0
20240906,152200,368476500,21150,21150,21150,21150,0
20240906,152100,368476500,21150,21150,21150,21150,0
20240906,152000,368476500,21150,21150,21150,21150,0
20240906,151900,368476500,21150,21200,21200,21100,480
20240906,151800,358317150,21150,21150,21150,21150,0
20240906,151700,358317150,21150,21150,21150,21150,77
20240906,151600,356688600,21200,21200,21200,21200,0
20240906,151500,356688600,21200,21200,21200,21200,214
20240906,151400,352151800,21200,21200,21200,21200,0
20240906,151300,352151800,21200,21200,21200,21200,0
20240906,151200,352151800,21200,21250,21250,21200,105
20240906,151100,349925550,21250,21250,21250,21250,65
20240906,151000,348544300,21250,21200,21250,21200,56
20240906,150900,347354350,21250,21250,21250,21250,64
20240906,150800,345994350,21250,21300,21300,21250,73
20240906,150700,344442750,21250,21250,21250,21250,10
20240906,150600,344230250,21200,21200,21200,21200,0
20240906,150500,344230250,21200,21250,21250,21200,17
20240906,150400,343869100,21350,21350,21350,21350,0
20240906,150300,343869100,21350,21350,21350,21350,0
20240906,150200,343869100,21350,21350,21350,21350,0
20240906,150100,343869100,21350,21350,21350,21350,0
20240906,150000,343869100,21350,21350,21350,21350,1
20240906,145900,343847750,21350,21350,21350,21350,0
20240906,145800,343847750,21350,21350,21350,21350,0
20240906,145700,343847750,21350,21350,21350,21350,0
20240906,145600,343847750,21350,21350,21350,21350,0
20240906,145500,343847750,21350,21350,21350,21350,0
20240906,145400,343847750,21350,21350,21350,21350,50
20240906,145300,342780250,21300,21350,21350,21300,23
20240906,145200,342290300,21250,21250,21250,21250,0
20240906,145100,342290300,21250,21300,21300,21250,75
20240906,145000,340693350,21250,21250,21250,21250,0
20240906,144900,340693350,21250,21250,21300,21250,611
20240906,144800,327706450,21250,21250,21250,21250,1
20240906,144700,327685200,21300,21300,21300,21300,0
20240906,144600,327685200,21300,21300,21300,21300,10
20240906,144500,327472200,21300,21300,21300,21300,0
20240906,144400,327472200,21300,21300,21300,21300,10
20240906,144300,327259200,21300,21300,21300,21300,57
20240906,144200,326045100,21300,21300,21300,21300,0
20240906,144100,326045100,21300,21300,21300,21300,0
20240906,144000,326045100,21300,21300,21300,21300,0
20240906,143900,326045100,21300,21300,21300,21300,0
20240906,143800,326045100,21300,21300,21300,21300,0
20240906,143700,326045100,21300,21300,21300,21300,93
20240906,143600,324064200,21300,21350,21350,21300,31
20240906,143500,323402600,21400,21400,21400,21400,0
20240906,143400,323402600,21400,21400,21400,21400,0
20240906,143300,323402600,21400,21400,21400,21400,5
20240906,143200,323295600,21350,21350,21350,21350,0
20240906,143100,323295600,21350,21350,21350,21350,0
20240906,143000,323295600,21350,21350,21350,21350,0
20240906,142900,323295600,21350,21350,21350,21350,0
20240906,142800,323295600,21350,21350,21350,21350,0
20240906,142700,323295600,21350,21350,21350,21350,0
20240906,142600,323295600,21350,21350,21350,21350,0
20240906,142500,323295600,21350,21350,21350,21350,0
20240906,142400,323295600,21350,21350,21350,21350,0
20240906,142300,323295600,21350,21350,21350,21350,57
20240906,142200,322078650,21350,21350,21350,21350,0
20240906,142100,322078650,21350,21350,21350,21350,151
20240906,142000,318854800,21350,21350,21350,21350,0
20240906,141900,318854800,21350,21350,21350,21350,0
20240906,141800,318854800,21350,21350,21350,21350,2
20240906,141700,318812100,21400,21400,21400,21400,60
20240906,141600,317528100,21400,21400,21400,21400,0
20240906,141500,317528100,21400,21400,21400,21400,5
20240906,141400,317421100,21400,21400,21400,21400,0
20240906,141300,317421100,21400,21400,21400,21400,0
20240906,141200,317421100,21400,21400,21400,21400,0
20240906,141100,317421100,21400,21400,21400,21400,0
20240906,141000,317421100,21400,21400,21400,21400,10
20240906,140900,317207100,21400,21400,21400,21400,0
20240906,140800,317207100,21400,21400,21400,21400,0
20240906,140700,317207100,21400,21400,21400,21400,0
20240906,140600,317207100,21400,21400,21400,21400,0
20240906,140500,317207100,21400,21400,21400,21400,0
20240906,140400,317207100,21400,21500,21500,21400,101
20240906,140300,315035700,21450,21450,21450,21450,6
20240906,140200,314907000,21500,21500,21500,21500,0
20240906,140100,314907000,21500,21500,21500,21500,1
20240906,140000,314885500,21450,21450,21450,21450,0
20240906,135900,314885500,21450,21450,21450,21450,0
20240906,135800,314885500,21450,21450,21450,21450,0
20240906,135700,314885500,21450,21450,21450,21450,0
20240906,135600,314885500,21450,21450,21450,21450,0
20240906,135500,314885500,21450,21450,21450,21450,30
20240906,135400,314242000,21450,21450,21450,21450,0
20240906,135300,314242000,21450,21450,21450,21450,78
20240906,135200,312568900,21400,21400,21400,21400,0
20240906,135100,312568900,21400,21400,21400,21400,0
20240906,135000,312568900,21400,21400,21400,21400,0
20240906,134900,312568900,21400,21400,21400,21400,197
20240906,134800,308353100,21400,21400,21400,21400,1
20240906,134700,308331700,21400,21400,21400,21400,0
20240906,134600,308331700,21400,21400,21400,21400,1
20240906,134500,308310300,21350,21350,21350,21350,0
20240906,134400,308310300,21350,21350,21350,21350,25
20240906,134300,307776550,21350,21350,21350,21350,1
20240906,134200,307755200,21350,21350,21350,21350,0
20240906,134100,307755200,21350,21350,21350,21350,0
20240906,134000,307755200,21350,21350,21350,21350,8
20240906,133900,307584400,21400,21400,21400,21400,0
20240906,133800,307584400,21400,21400,21400,21400,1
20240906,133700,307563000,21350,21350,21350,21350,1
20240906,133600,307541650,21400,21350,21400,21350,2
20240906,133500,307498900,21300,21300,21300,21300,0
20240906,133400,307498900,21300,21300,21300,21300,2
20240906,133300,307456300,21300,21300,21300,21300,0
20240906,133200,307456300,21300,21300,21300,21300,92
20240906,133100,305496700,21300,21300,21300,21300,0
20240906,133000,305496700,21300,21400,21400,21300,1000
20240906,132900,284170300,21400,21400,21400,21400,3
20240906,132800,284106100,21400,21400,21400,21400,0
20240906,132700,284106100,21400,21400,21400,21400,0
20240906,132600,284106100,21400,21400,21400,21400,50
20240906,132500,283036100,21400,21400,21400,21400,0
20240906,132400,283036100,21400,21400,21400,21400,0
20240906,132300,283036100,21400,21400,21400,21400,56
20240906,132200,281837700,21400,21400,21400,21400,0
20240906,132100,281837700,21400,21400,21400,21400,0
20240906,132000,281837700,21400,21400,21400,21400,0
20240906,131900,281837700,21400,21400,21400,21400,31
20240906,131800,281174300,21400,21400,21400,21400,69
20240906,131700,279697700,21400,21400,21400,21400,45
20240906,131600,278734700,21450,21450,21450,21450,2
20240906,131500,278691800,21500,21500,21500,21500,0
20240906,131400,278691800,21500,21500,21500,21500,92
20240906,131300,276713800,21500,21450,21500,21450,106
20240906,131200,274439650,21450,21450,21450,21450,100
20240906,131100,272294650,21400,21300,21400,21300,277
20240906,131000,266382950,21300,21300,21300,21300,3
20240906,130900,266319050,21200,21200,21200,21200,11
20240906,130800,266085850,21350,21350,21350,21350,185
20240906,130700,262136100,21350,21350,21350,21350,3
20240906,130600,262072050,21250,21250,21250,21250,0
20240906,130500,262072050,21250,21300,21300,21250,232
20240906,130400,257142000,21300,21300,21300,21300,10
20240906,130300,256929000,21400,21400,21400,21400,4
20240906,130200,256843400,21450,21450,21450,21450,0
20240906,130100,256843400,21450,21450,21450,21450,0
20240906,130000,256843400,21450,21450,21450,21450,0
20240906,125900,256843400,21450,21450,21450,21450,0
20240906,125800,256843400,21450,21450,21450,21450,0
20240906,125700,256843400,21450,21450,21450,21450,3
20240906,125600,256779050,21350,21350,21350,21350,21
20240906,125500,256330700,21400,21350,21400,21350,94
20240906,125400,254323050,21300,21350,21350,21300,120
20240906,125300,251765750,21350,21350,21350,21350,28
20240906,125200,251167950,21350,21350,21350,21350,12
20240906,125100,250911750,21350,21350,21350,21350,1
20240906,125000,250890400,21350,21350,21350,21350,0
20240906,124900,250890400,21350,21350,21350,21350,1
20240906,124800,250869050,21300,21350,21350,21300,9
20240906,124700,250677050,21350,21350,21350,21350,20
20240906,124600,250250050,21350,21350,21350,21350,1
20240906,124500,250228700,21350,21350,21350,21350,0
20240906,124400,250228700,21350,21350,21350,21350,0
20240906,124300,250228700,21350,21350,21350,21350,180
20240906,124200,246385700,21400,21400,21400,21400,1
20240906,124100,246364300,21400,21400,21400,21400,0
20240906,124000,246364300,21400,21400,21400,21400,0
20240906,123900,246364300,21400,21400,21400,21400,0
20240906,123800,246364300,21400,21400,21400,21400,25
20240906,123700,245829300,21400,21400,21400,21400,0
20240906,123600,245829300,21400,21400,21400,21400,0
20240906,123500,245829300,21400,21400,21400,21400,161
20240906,123400,242383900,21450,21450,21450,21450,177
20240906,123300,238587250,21500,21500,21500,21500,5
20240906,123200,238479750,21500,21500,21500,21500,10
20240906,123100,238264750,21500,21500,21500,21500,20
20240906,123000,237834750,21500,21500,21500,21500,20
20240906,122900,237404750,21550,21550,21550,21550,15
20240906,122800,237081500,21550,21500,21550,21500,40
20240906,122700,236221450,21500,21500,21500,21500,0
20240906,122600,236221450,21500,21500,21500,21500,0
20240906,122500,236221450,21500,21500,21500,21500,11
20240906,122400,235984950,21500,21500,21500,21500,50
20240906,122300,234909950,21450,21450,21450,21450,0
20240906,122200,234909950,21450,21450,21450,21450,334
20240906,122100,227745650,21550,21550,21550,21550,0
20240906,122000,227745650,21550,21550,21550,21550,0
20240906,121900,227745650,21550,21550,21550,21550,0
20240906,121800,227745650,21550,21550,21550,21550,2
20240906,121700,227702550,21450,21450,21450,21450,1
20240906,121600,227681100,21550,21550,21600,21450,5
20240906,121500,227573400,21550,21550,21550,21550,31
20240906,121400,226905350,21500,21500,21500,21500,400
20240906,121300,218305350,21500,21500,21500,21500,49
20240906,121200,217251850,21500,21500,21500,21500,0
20240906,121100,217251850,21500,21450,21500,21450,2
20240906,121000,217208900,21500,21500,21500,21500,0
20240906,120900,217208900,21500,21450,21500,21450,10
20240906,120800,216993950,21450,21450,21500,21450,7
20240906,120700,216843750,21450,21450,21450,21450,1
20240906,120600,216822300,21450,21450,21450,21450,84
20240906,120500,215020500,21450,21400,21450,21400,10
20240906,120400,214806250,21450,21400,21450,21400,59
20240906,120300,213543300,21400,21400,21400,21400,0
20240906,120200,213543300,21400,21400,21400,21400,100
20240906,120100,211403300,21400,21400,21400,21400,1
20240906,120000,211381900,21400,21400,21400,21400,5
20240906,115900,211274900,21350,21350,21350,21350,0
20240906,115800,211274900,21350,21350,21400,21350,206
20240906,115700,206876750,21350,21350,21350,21350,0
20240906,115600,206876750,21350,21350,21350,21350,0
20240906,115500,206876750,21350,21350,21350,21350,222
20240906,115400,202137050,21350,21200,21350,21200,12
20240906,115300,201881750,21250,21250,21250,21200,9
20240906,115200,201690550,21200,21200,21300,21200,121
20240906,115100,199115550,21200,21200,21200,21200,34
20240906,115000,198394750,21250,21250,21250,21250,1
20240906,114900,198373500,21300,21300,21300,21300,1
20240906,114800,198352200,21300,21300,21300,21300,1
20240906,114700,198330900,21200,21200,21200,21200,0
20240906,114600,198330900,21200,21200,21200,21200,115
20240906,114500,195892900,21300,21300,21300,21300,5
20240906,114400,195786400,21350,21350,21350,21350,10
20240906,114300,195572900,21350,21350,21350,21350,0
20240906,114200,195572900,21350,21350,21350,21350,0
20240906,114100,195572900,21350,21350,21350,21350,13
20240906,114000,195295350,21350,21350,21350,21350,2
20240906,113900,195252650,21300,21300,21300,21300,400
20240906,113800,186732650,21250,21200,21250,21200,113
20240906,113700,184332050,21250,21250,21250,21250,1
20240906,113600,184310800,21150,21150,21150,21150,70
20240906,113500,182830300,21150,21150,21150,21150,0
20240906,113400,182830300,21150,21150,21150,21150,5
20240906,113300,182724550,21200,21200,21200,21200,5
20240906,113200,182618550,21200,21200,21200,21200,0
20240906,113100,182618550,21200,21200,21200,21200,0
20240906,113000,182618550,21200,21200,21200,21200,0
20240906,112900,182618550,21200,21250,21250,21200,50
20240906,112800,181556550,21250,21200,21250,21200,423
20240906,112700,172583850,21200,21200,21200,21200,0
20240906,112600,172583850,21200,21200,21200,21200,0
20240906,112500,172583850,21200,21200,21200,21200,1
20240906,112400,172562650,21200,21200,21200,21200,3
20240906,112300,172499050,21150,21150,21150,21150,356
20240906,112200,164969650,21150,21150,21150,21150,227
20240906,112100,160168600,21150,21150,21150,21150,0
20240906,112000,160168600,21150,21150,21150,21150,0
20240906,111900,160168600,21150,21150,21150,21150,5
20240906,111800,160062850,21150,21150,21150,21150,0
20240906,111700,160062850,21150,21150,21150,21150,0
20240906,111600,160062850,21150,21050,21150,21050,23
20240906,111500,159578400,21100,21100,21100,21100,0
20240906,111400,159578400,21100,21100,21100,21100,1
20240906,111300,159557300,21100,21100,21100,21100,5
20240906,111200,159451800,21100,21100,21100,21100,3
20240906,111100,159388500,21150,21150,21150,21150,0
20240906,111000,159388500,21150,21150,21150,21150,0
20240906,110900,159388500,21150,21150,21150,21150,0
20240906,110800,159388500,21150,21150,21150,21150,0
20240906,110700,159388500,21150,21150,21150,21150,0
20240906,110600,159388500,21150,21150,21150,21150,3
20240906,110500,159325050,21150,21100,21150,21100,36
20240906,110400,158565400,21100,21100,21100,21100,0
20240906,110300,158565400,21100,21100,21100,21100,5
20240906,110200,158459900,21100,21100,21100,21100,0
20240906,110100,158459900,21100,21100,21100,21100,0
20240906,110000,158459900,21100,21100,21100,21100,0
20240906,105900,158459900,21100,21100,21100,21100,0
20240906,105800,158459900,21100,21100,21100,21100,0
20240906,105700,158459900,21100,21100,21100,21100,0
20240906,105600,158459900,21100,21100,21100,21100,0
20240906,105500,158459900,21100,21100,21100,21100,144
20240906,105400,155421500,21000,21000,21000,21000,0
20240906,105300,155421500,21000,21050,21050,21000,274
20240906,105200,149658050,21050,21050,21050,21050,0
20240906,105100,149658050,21050,21050,21050,21050,0
20240906,105000,149658050,21050,21050,21050,21050,38
20240906,104900,148858150,20900,21050,21050,20900,115
20240906,104800,146452900,21000,21000,21000,21000,84
20240906,104700,144688900,21000,21000,21000,21000,0
20240906,104600,144688900,21000,21000,21000,21000,10
20240906,104500,144478900,21000,21000,21000,21000,4
20240906,104400,144394900,21000,21000,21000,21000,3
20240906,104300,144331900,20900,20900,20900,20900,13
20240906,104200,144060200,20850,21050,21050,20850,402
20240906,104100,135657950,21050,21050,21050,21050,0
20240906,104000,135657950,21050,21050,21050,21050,2
20240906,103900,135615850,21000,21000,21000,21000,28
20240906,103800,135027850,21000,21000,21000,21000,0
20240906,103700,135027850,21000,21000,21000,21000,40
20240906,103600,134187850,21000,21000,21000,21000,0
20240906,103500,134187850,21000,21000,21000,21000,0
20240906,103400,134187850,21000,20950,21000,20950,4
20240906,103300,134103900,21000,21000,21000,21000,1
20240906,103200,134082900,20900,20900,20900,20900,0
20240906,103100,134082900,20900,20900,20900,20900,8
20240906,103000,133915700,20950,20950,20950,20950,12
20240906,102900,133664300,21050,21050,21050,21050,0
20240906,102800,133664300,21050,21050,21050,21050,0
20240906,102700,133664300,21050,21050,21050,21050,4
20240906,102600,133580100,21000,21000,21000,21000,310
20240906,102500,127070100,21000,21000,21000,21000,10
20240906,102400,126860100,21000,21000,21000,21000,0
20240906,102300,126860100,21000,21000,21000,21000,184
20240906,102200,122996100,21000,21000,21000,21000,30
20240906,102100,122366100,21000,21000,21000,21000,3
20240906,102000,122303100,20850,20850,20850,20850,0
20240906,101900,122303100,20850,20900,20900,20850,25
20240906,101800,121781400,20900,20850,20900,20850,2
20240906,101700,121739650,20800,20850,20850,20800,245
20240906,101600,116631900,20800,20800,20800,20800,0
20240906,101500,116631900,20800,20850,20850,20800,11
20240906,101400,116403050,20750,20750,20750,20750,0
20240906,101300,116403050,20750,20750,20750,20750,1
20240906,101200,116382300,20700,20700,20700,20700,0
20240906,101100,116382300,20700,20750,20750,20700,190
20240906,101000,112444300,20700,20700,20700,20700,294
20240906,100900,106358500,20700,20750,20750,20700,262
20240906,100800,100922750,20750,20800,20800,20750,84
20240906,100700,99178750,20800,20800,20800,20800,0
20240906,100600,99178750,20800,20800,20800,20800,21
20240906,100500,98741950,20800,20800,20800,20800,0
20240906,100400,98741950,20800,20800,20800,20800,1
20240906,100300,98721150,20850,20800,20850,20800,14
20240906,100200,98429700,20800,20800,20800,20800,25
20240906,100100,97909700,20800,20800,20800,20750,17
20240906,100000,97556150,21000,21000,21000,21000,0
20240906,095900,97556150,21000,20800,21000,20800,2
20240906,095800,97514350,20900,20900,20900,20900,0
20240906,095700,97514350,20900,20900,20900,20900,0
20240906,095600,97514350,20900,20900,20900,20900,56
20240906,095500,96343950,20900,20900,20900,20900,0
20240906,095400,96343950,20900,20900,20900,20900,1
20240906,095300,96323050,20900,20900,20900,20900,0
20240906,095200,96323050,20900,20900,20900,20900,26
20240906,095100,95779650,20850,20800,20850,20800,24
20240906,095000,95279700,20650,20650,20650,20650,713
20240906,094900,80556250,20650,20700,20700,20650,93
20240906,094800,78634800,20750,20900,20900,20750,55
20240906,094700,77489550,20900,20900,20900,20900,0
20240906,094600,77489550,20900,20900,20900,20900,0
20240906,094500,77489550,20900,20850,20900,20850,54
20240906,094400,76363450,20850,20850,20850,20850,145
20240906,094300,73340200,20850,20850,20850,20850,21
20240906,094200,72902350,20850,20850,20850,20850,0
20240906,094100,72902350,20850,20750,20850,20750,727
20240906,094000,57817000,20700,20700,20700,20700,212
20240906,093900,53428600,20700,20800,20900,20650,609
20240906,093800,40782300,20800,20850,20850,20800,79
20240906,093700,39137300,20900,20900,20900,20900,10
20240906,093600,38928300,20900,20900,20900,20900,0
20240906,093500,38928300,20900,21000,21000,20850,262
20240906,093400,33455350,21000,21000,21000,21000,0
20240906,093300,33455350,21000,21000,21000,21000,10
20240906,093200,33245350,20950,20950,20950,20950,10
20240906,093100,33035850,20950,20950,20950,20950,10
20240906,093000,32826350,20950,20950,20950,20950,0
20240906,092900,32826350,20950,20950,20950,20950,115
20240906,092800,30417100,21100,21050,21100,21000,176
20240906,092700,26718300,21050,21100,21100,21050,105
20240906,092600,24507550,21100,21100,21100,21100,28
20240906,092500,23916750,21100,21100,21100,21100,20
20240906,092400,23494750,21100,21100,21150,21100,140
20240906,092300,20540250,21100,21200,21200,21100,28
20240906,092200,19947950,21200,21200,21200,21200,10
20240906,092100,19735950,21150,21150,21150,21150,0
20240906,092000,19735950,21150,21150,21150,21150,0
20240906,091900,19735950,21150,21150,21150,21150,0
20240906,091800,19735950,21150,21150,21150,21150,67
20240906,091700,18318900,21200,21250,21250,21200,208
20240906,091600,13908650,21250,21200,21250,21200,145
20240906,091500,10834150,21200,21200,21200,21200,0
20240906,091400,10834150,21200,21200,21200,21200,10
20240906,091300,10622150,21250,21250,21250,21250,5
20240906,091200,10515900,21250,21350,21350,21250,259
20240906,091100,4987800,21350,21350,21350,21350,45
20240906,091000,4027050,21350,21350,21350,21350,0
20240906,090900,4027050,21350,21400,21400,21350,119
20240906,090800,1481900,21500,21500,21500,21500,5
20240906,090700,1374400,21500,21500,21500,21500,1
20240906,090600,1352900,21450,21450,21450,21450,0
20240906,090500,1352900,21450,21450,21450,21450,0
20240906,090400,1352900,21450,21450,21450,21450,2
20240906,090300,1310000,21500,21500,21500,21500,0
20240906,090200,1310000,21500,21500,21500,21500,50
20240906,090100,235000,21500,21350,21500,21350,2
20240906,090000,192150,21350,21350,21350,21350,9