stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192500,170692810,6740,6740,6740,6740,100
20240814,192400,170692810,6740,6740,6740,6740,0
20240814,192300,170692810,6740,6740,6740,6740,0
20240814,192200,170692810,6740,6740,6740,6740,0
20240814,192100,170692810,6740,6740,6740,6740,0
20240814,192000,170692810,6740,6740,6740,6740,0
20240814,191900,170692810,6740,6740,6740,6740,0
20240814,191800,170692810,6740,6740,6740,6740,0
20240814,191700,170692810,6740,6740,6740,6740,0
20240814,191600,170692810,6740,6740,6740,6740,0
20240814,191500,170692810,6740,6740,6740,6740,0
20240814,191400,170692810,6740,6740,6740,6740,0
20240814,191300,170692810,6740,6740,6740,6740,0
20240814,191200,170692810,6740,6740,6740,6740,0
20240814,191100,170692810,6740,6740,6740,6740,0
20240814,191000,170692810,6740,6740,6740,6740,0
20240814,190900,170692810,6740,6740,6740,6740,0
20240814,190800,170692810,6740,6740,6740,6740,0
20240814,190700,170692810,6740,6740,6740,6740,0
20240814,190600,170692810,6740,6740,6740,6740,0
20240814,190500,170692810,6740,6740,6740,6740,0
20240814,190400,170692810,6740,6740,6740,6740,0
20240814,190300,170692810,6740,6740,6740,6740,0
20240814,190200,170692810,6740,6740,6740,6740,0
20240814,190100,170692810,6740,6740,6740,6740,0
20240814,190000,170692810,6740,6740,6740,6740,0
20240814,185900,170692810,6740,6740,6740,6740,0
20240814,185800,170692810,6740,6740,6740,6740,0
20240814,185700,170692810,6740,6740,6740,6740,0
20240814,185600,170692810,6740,6740,6740,6740,0
20240814,185500,170692810,6740,6740,6740,6740,100
20240814,185400,170692810,6740,6740,6740,6740,0
20240814,185300,170692810,6740,6740,6740,6740,0
20240814,185200,170692810,6740,6740,6740,6740,0
20240814,185100,170692810,6740,6740,6740,6740,0
20240814,185000,170692810,6740,6740,6740,6740,0
20240814,184900,170692810,6740,6740,6740,6740,0
20240814,184800,170692810,6740,6740,6740,6740,0
20240814,184700,170692810,6740,6740,6740,6740,0
20240814,184600,170692810,6740,6740,6740,6740,0
20240814,184500,170692810,6740,6740,6740,6740,0
20240814,184400,170692810,6740,6740,6740,6740,0
20240814,184300,170692810,6740,6740,6740,6740,0
20240814,184200,170692810,6740,6740,6740,6740,0
20240814,184100,170692810,6740,6740,6740,6740,0
20240814,184000,170692810,6740,6740,6740,6740,0
20240814,183900,170692810,6740,6740,6740,6740,0
20240814,183800,170692810,6740,6740,6740,6740,0
20240814,183700,170692810,6740,6740,6740,6740,0
20240814,183600,170692810,6740,6740,6740,6740,0
20240814,183500,170692810,6740,6740,6740,6740,0
20240814,183400,170692810,6740,6740,6740,6740,0
20240814,183300,170692810,6740,6740,6740,6740,0
20240814,183200,170692810,6740,6740,6740,6740,0
20240814,183100,170692810,6740,6740,6740,6740,0
20240814,183000,170692810,6740,6740,6740,6740,0
20240814,182900,170692810,6740,6740,6740,6740,0
20240814,182800,170692810,6740,6740,6740,6740,0
20240814,182700,170692810,6740,6740,6740,6740,0
20240814,182600,170692810,6740,6740,6740,6740,0
20240814,182500,170692810,6740,6740,6740,6740,100
20240814,182400,170692810,6740,6740,6740,6740,0
20240814,182300,170692810,6740,6740,6740,6740,0
20240814,182200,170692810,6740,6740,6740,6740,0
20240814,182100,170692810,6740,6740,6740,6740,0
20240814,182000,170692810,6740,6740,6740,6740,0
20240814,181900,170692810,6740,6740,6740,6740,0
20240814,181800,170692810,6740,6740,6740,6740,0
20240814,181700,170692810,6740,6740,6740,6740,0
20240814,181600,170692810,6740,6740,6740,6740,0
20240814,181500,170692810,6740,6740,6740,6740,0
20240814,181400,170692810,6740,6740,6740,6740,0
20240814,181300,170692810,6740,6740,6740,6740,0
20240814,181200,170692810,6740,6740,6740,6740,0
20240814,181100,170692810,6740,6740,6740,6740,0
20240814,181000,170692810,6740,6740,6740,6740,0
20240814,180900,170692810,6740,6740,6740,6740,0
20240814,180800,170692810,6740,6740,6740,6740,0
20240814,180700,170692810,6740,6740,6740,6740,0
20240814,180600,170692810,6740,6740,6740,6740,0
20240814,180500,170692810,6740,6740,6740,6740,0
20240814,180400,170692810,6740,6740,6740,6740,0
20240814,180300,170692810,6740,6740,6740,6740,0
20240814,180200,170692810,6740,6740,6740,6740,0
20240814,180100,170692810,6740,6740,6740,6740,0
20240814,180000,170692810,6740,6740,6740,6740,0
20240814,175900,170692810,6740,6740,6740,6740,0
20240814,175800,170692810,6740,6740,6740,6740,0
20240814,175700,170692810,6740,6740,6740,6740,0
20240814,175600,170692810,6740,6740,6740,6740,0
20240814,175500,170692810,6740,6740,6740,6740,100
20240814,175400,170692810,6740,6740,6740,6740,0
20240814,175300,170692810,6740,6740,6740,6740,0
20240814,175200,170692810,6740,6740,6740,6740,0
20240814,175100,170692810,6740,6740,6740,6740,0
20240814,175000,170692810,6740,6740,6740,6740,0
20240814,174900,170692810,6740,6740,6740,6740,0
20240814,174800,170692810,6740,6740,6740,6740,0
20240814,174700,170692810,6740,6740,6740,6740,0
20240814,174600,170692810,6740,6740,6740,6740,0
20240814,174500,170692810,6740,6740,6740,6740,0
20240814,174400,170692810,6740,6740,6740,6740,0
20240814,174300,170692810,6740,6740,6740,6740,0
20240814,174200,170692810,6740,6740,6740,6740,0
20240814,174100,170692810,6740,6740,6740,6740,0
20240814,174000,170692810,6740,6740,6740,6740,0
20240814,173900,170692810,6740,6740,6740,6740,0
20240814,173800,170692810,6740,6740,6740,6740,0
20240814,173700,170692810,6740,6740,6740,6740,0
20240814,173600,170692810,6740,6740,6740,6740,0
20240814,173500,170692810,6740,6740,6740,6740,0
20240814,173400,170692810,6740,6740,6740,6740,0
20240814,173300,170692810,6740,6740,6740,6740,0
20240814,173200,170692810,6740,6740,6740,6740,0
20240814,173100,170692810,6740,6740,6740,6740,0
20240814,173000,170692810,6740,6740,6740,6740,0
20240814,172900,170692810,6740,6740,6740,6740,0
20240814,172800,170692810,6740,6740,6740,6740,0
20240814,172700,170692810,6740,6740,6740,6740,0
20240814,172600,170692810,6740,6740,6740,6740,0
20240814,172500,170692810,6740,6740,6740,6740,100
20240814,172400,170692810,6740,6740,6740,6740,0
20240814,172300,170692810,6740,6740,6740,6740,0
20240814,172200,170692810,6740,6740,6740,6740,0
20240814,172100,170692810,6740,6740,6740,6740,0
20240814,172000,170692810,6740,6740,6740,6740,0
20240814,171900,170692810,6740,6740,6740,6740,0
20240814,171800,170692810,6740,6740,6740,6740,0
20240814,171700,170692810,6740,6740,6740,6740,0
20240814,171600,170692810,6740,6740,6740,6740,0
20240814,171500,170692810,6740,6740,6740,6740,0
20240814,171400,170692810,6740,6740,6740,6740,0
20240814,171300,170692810,6740,6740,6740,6740,0
20240814,171200,170692810,6740,6740,6740,6740,0
20240814,171100,170692810,6740,6740,6740,6740,0
20240814,171000,170692810,6740,6740,6740,6740,0
20240814,170900,170692810,6740,6740,6740,6740,0
20240814,170800,170692810,6740,6740,6740,6740,0
20240814,170700,170692810,6740,6740,6740,6740,0
20240814,170600,170692810,6740,6740,6740,6740,0
20240814,170500,170692810,6740,6740,6740,6740,0
20240814,170400,170692810,6740,6740,6740,6740,0
20240814,170300,170692810,6740,6740,6740,6740,0
20240814,170200,170692810,6740,6740,6740,6740,0
20240814,170100,170692810,6740,6740,6740,6740,0
20240814,170000,170692810,6740,6740,6740,6740,0
20240814,165900,170692810,6740,6740,6740,6740,0
20240814,165800,170692810,6740,6740,6740,6740,0
20240814,165700,170692810,6740,6740,6740,6740,0
20240814,165600,170692810,6740,6740,6740,6740,0
20240814,165500,170692810,6740,6740,6740,6740,100
20240814,165400,170692810,6740,6740,6740,6740,0
20240814,165300,170692810,6740,6740,6740,6740,0
20240814,165200,170692810,6740,6740,6740,6740,0
20240814,165100,170692810,6740,6740,6740,6740,0
20240814,165000,170692810,6740,6740,6740,6740,0
20240814,164900,170692810,6740,6740,6740,6740,0
20240814,164800,170692810,6740,6740,6740,6740,0
20240814,164700,170692810,6740,6740,6740,6740,0
20240814,164600,170692810,6740,6740,6740,6740,0
20240814,164500,170692810,6740,6740,6740,6740,0
20240814,164400,170692810,6740,6740,6740,6740,0
20240814,164300,170692810,6740,6740,6740,6740,0
20240814,164200,170692810,6740,6740,6740,6740,0
20240814,164100,170692810,6740,6740,6740,6740,0
20240814,164000,170692810,6740,6740,6740,6740,0
20240814,163900,170692810,6740,6740,6740,6740,0
20240814,163800,170692810,6740,6740,6740,6740,0
20240814,163700,170692810,6740,6740,6740,6740,0
20240814,163600,170692810,6740,6740,6740,6740,0
20240814,163500,170692810,6740,6740,6740,6740,0
20240814,163400,170692810,6740,6740,6740,6740,0
20240814,163300,170692810,6740,6740,6740,6740,0
20240814,163200,170692810,6740,6740,6740,6740,0
20240814,163100,170692810,6740,6740,6740,6740,0
20240814,163000,170692810,6740,6740,6740,6740,0
20240814,162900,170692810,6740,6740,6740,6740,0
20240814,162800,170692810,6740,6740,6740,6740,0
20240814,162700,170692810,6740,6740,6740,6740,0
20240814,162600,170692810,6740,6740,6740,6740,0
20240814,162500,170692810,6740,6740,6740,6740,100
20240814,162400,170692810,6740,6740,6740,6740,0
20240814,162300,170692810,6740,6740,6740,6740,0
20240814,162200,170692810,6740,6740,6740,6740,0
20240814,162100,170692810,6740,6740,6740,6740,0
20240814,162000,170692810,6740,6740,6740,6740,0
20240814,161900,170692810,6740,6740,6740,6740,0
20240814,161800,170692810,6740,6740,6740,6740,0
20240814,161700,170692810,6740,6740,6740,6740,0
20240814,161600,170692810,6740,6740,6740,6740,0
20240814,161500,170692810,6740,6740,6740,6740,0
20240814,161400,170692810,6740,6740,6740,6740,0
20240814,161300,170692810,6740,6740,6740,6740,0
20240814,161200,170692810,6740,6740,6740,6740,0
20240814,161100,170692810,6740,6740,6740,6740,0
20240814,161000,170692810,6740,6740,6740,6740,0
20240814,160900,170692810,6740,6740,6740,6740,0
20240814,160800,170692810,6740,6740,6740,6740,0
20240814,160700,170692810,6740,6740,6740,6740,0
20240814,160600,170692810,6740,6740,6740,6740,0
20240814,160500,170692810,6740,6740,6740,6740,0
20240814,160400,170692810,6740,6740,6740,6740,0
20240814,160300,170692810,6740,6740,6740,6740,0
20240814,160200,170692810,6740,6740,6740,6740,0
20240814,160100,170692810,6740,6740,6740,6740,0
20240814,160000,170692810,6740,6740,6740,6740,0
20240814,155900,170692810,6740,6740,6740,6740,0
20240814,155800,170692810,6740,6740,6740,6740,0
20240814,155700,170692810,6740,6740,6740,6740,0
20240814,155600,170692810,6740,6740,6740,6740,0
20240814,155500,170692810,6740,6740,6740,6740,100
20240814,155400,170692810,6740,6740,6740,6740,0
20240814,155300,170692810,6740,6740,6740,6740,0
20240814,155200,170692810,6740,6740,6740,6740,0
20240814,155100,170692810,6740,6740,6740,6740,0
20240814,155000,170692810,6740,6740,6740,6740,0
20240814,154900,170692810,6740,6740,6740,6740,0
20240814,154800,170692810,6740,6740,6740,6740,0
20240814,154700,170692810,6740,6740,6740,6740,0
20240814,154600,170692810,6740,6740,6740,6740,0
20240814,154500,170692810,6740,6740,6740,6740,0
20240814,154400,170692810,6740,6740,6740,6740,0
20240814,154300,170692810,6740,6740,6740,6740,0
20240814,154200,170692810,6740,6740,6740,6740,0
20240814,154100,170692810,6740,6740,6740,6740,0
20240814,154000,170692810,6740,6740,6740,6740,0
20240814,153900,170692810,6740,6740,6740,6740,0
20240814,153800,170692810,6740,6740,6740,6740,0
20240814,153700,170692810,6740,6740,6740,6740,0
20240814,153600,170692810,6740,6740,6740,6740,0
20240814,153500,170692810,6740,6740,6740,6740,0
20240814,153400,170692810,6740,6740,6740,6740,0
20240814,153300,170692810,6740,6740,6740,6740,0
20240814,153200,170692810,6740,6740,6740,6740,0
20240814,153100,170692810,6740,6740,6740,6740,0
20240814,153000,170692810,6740,6740,6740,6740,100
20240814,152900,170018810,6760,6760,6760,6760,0
20240814,152800,170018810,6760,6760,6760,6760,0
20240814,152700,170018810,6760,6760,6760,6760,0
20240814,152600,170018810,6760,6760,6760,6760,0
20240814,152500,170018810,6760,6760,6760,6760,0
20240814,152400,170018810,6760,6760,6760,6760,0
20240814,152300,170018810,6760,6760,6760,6760,0
20240814,152200,170018810,6760,6760,6760,6760,0
20240814,152100,170018810,6760,6760,6760,6760,0
20240814,152000,170018810,6760,6760,6760,6760,0
20240814,151900,170018810,6760,6760,6760,6760,2
20240814,151800,170005290,6760,6760,6760,6760,21
20240814,151700,169863330,6750,6750,6750,6750,113
20240814,151600,169100580,6750,6750,6750,6750,24
20240814,151500,168938580,6750,6750,6750,6750,5
20240814,151400,168904830,6750,6750,6760,6750,771
20240814,151300,163699620,6750,6750,6750,6750,0
20240814,151200,163699620,6750,6750,6750,6750,0
20240814,151100,163699620,6750,6750,6750,6750,10
20240814,151000,163632120,6750,6750,6750,6750,2
20240814,150900,163618620,6730,6740,6750,6730,779
20240814,150800,158367850,6730,6730,6730,6730,0
20240814,150700,158367850,6730,6730,6730,6730,704
20240814,150600,153629930,6740,6740,6740,6740,0
20240814,150500,153629930,6740,6740,6740,6740,0
20240814,150400,153629930,6740,6740,6740,6740,2
20240814,150300,153616450,6720,6720,6720,6720,0
20240814,150200,153616450,6720,6720,6720,6720,0
20240814,150100,153616450,6720,6720,6720,6720,0
20240814,150000,153616450,6720,6720,6720,6720,0
20240814,145900,153616450,6720,6720,6720,6720,1
20240814,145800,153609730,6740,6740,6740,6740,5
20240814,145700,153576030,6740,6730,6740,6730,5
20240814,145600,153542370,6740,6740,6740,6740,0
20240814,145500,153542370,6740,6740,6740,6740,0
20240814,145400,153542370,6740,6740,6740,6740,0
20240814,145300,153542370,6740,6740,6740,6740,0
20240814,145200,153542370,6740,6740,6740,6740,0
20240814,145100,153542370,6740,6740,6740,6740,1
20240814,145000,153535630,6740,6740,6740,6740,0
20240814,144900,153535630,6740,6740,6740,6740,0
20240814,144800,153535630,6740,6740,6740,6740,0
20240814,144700,153535630,6740,6740,6740,6740,0
20240814,144600,153535630,6740,6740,6740,6740,0
20240814,144500,153535630,6740,6730,6740,6730,237
20240814,144400,151938300,6730,6730,6730,6730,60
20240814,144300,151534500,6730,6730,6730,6730,0
20240814,144200,151534500,6730,6730,6730,6730,10
20240814,144100,151467200,6730,6730,6730,6730,0
20240814,144000,151467200,6730,6730,6730,6730,0
20240814,143900,151467200,6730,6730,6730,6730,0
20240814,143800,151467200,6730,6730,6730,6730,93
20240814,143700,150841310,6730,6730,6730,6730,0
20240814,143600,150841310,6730,6730,6730,6730,0
20240814,143500,150841310,6730,6730,6730,6730,15
20240814,143400,150740360,6730,6730,6730,6730,0
20240814,143300,150740360,6730,6730,6730,6730,0
20240814,143200,150740360,6730,6730,6730,6730,20
20240814,143100,150605760,6750,6740,6750,6740,4
20240814,143000,150578780,6750,6740,6750,6740,2
20240814,142900,150565290,6730,6730,6730,6730,0
20240814,142800,150565290,6730,6730,6730,6730,0
20240814,142700,150565290,6730,6730,6730,6730,41
20240814,142600,150289360,6720,6720,6720,6720,0
20240814,142500,150289360,6720,6720,6720,6720,0
20240814,142400,150289360,6720,6720,6720,6720,0
20240814,142300,150289360,6720,6720,6720,6720,180
20240814,142200,149079760,6700,6720,6740,6700,2058
20240814,142100,135279330,6740,6740,6740,6740,0
20240814,142000,135279330,6740,6740,6740,6740,0
20240814,141900,135279330,6740,6740,6740,6740,514
20240814,141800,131814970,6740,6740,6740,6740,0
20240814,141700,131814970,6740,6740,6740,6740,0
20240814,141600,131814970,6740,6740,6740,6740,0
20240814,141500,131814970,6740,6740,6740,6730,11
20240814,141400,131740880,6730,6730,6740,6730,29
20240814,141300,131545680,6750,6750,6750,6750,1
20240814,141200,131538930,6740,6740,6750,6730,503
20240814,141100,128151440,6740,6740,6740,6740,0
20240814,141000,128151440,6740,6740,6740,6740,0
20240814,140900,128151440,6740,6740,6740,6740,20
20240814,140800,128016640,6750,6750,6750,6750,5
20240814,140700,127982890,6740,6740,6740,6740,0
20240814,140600,127982890,6740,6740,6740,6740,0
20240814,140500,127982890,6740,6740,6740,6740,0
20240814,140400,127982890,6740,6740,6740,6740,0
20240814,140300,127982890,6740,6740,6740,6740,0
20240814,140200,127982890,6740,6740,6740,6740,100
20240814,140100,127308890,6750,6750,6750,6750,0
20240814,140000,127308890,6750,6750,6750,6750,0
20240814,135900,127308890,6750,6740,6750,6740,234
20240814,135800,125729730,6740,6740,6740,6740,20
20240814,135700,125594930,6740,6740,6740,6740,10
20240814,135600,125527530,6740,6740,6740,6740,10
20240814,135500,125460130,6740,6740,6740,6740,0
20240814,135400,125460130,6740,6740,6740,6740,0
20240814,135300,125460130,6740,6740,6740,6740,0
20240814,135200,125460130,6740,6740,6740,6740,28
20240814,135100,125271410,6740,6740,6740,6740,22
20240814,135000,125123130,6740,6740,6740,6740,0
20240814,134900,125123130,6740,6740,6740,6740,0
20240814,134800,125123130,6740,6740,6740,6740,52
20240814,134700,124772650,6740,6740,6740,6740,0
20240814,134600,124772650,6740,6740,6740,6740,0
20240814,134500,124772650,6740,6740,6740,6740,64
20240814,134400,124341290,6740,6740,6740,6740,0
20240814,134300,124341290,6740,6740,6740,6740,0
20240814,134200,124341290,6740,6740,6740,6740,0
20240814,134100,124341290,6740,6740,6740,6740,0
20240814,134000,124341290,6740,6740,6740,6740,0
20240814,133900,124341290,6740,6740,6740,6740,0
20240814,133800,124341290,6740,6740,6740,6740,0
20240814,133700,124341290,6740,6740,6740,6740,0
20240814,133600,124341290,6740,6740,6740,6740,0
20240814,133500,124341290,6740,6740,6740,6740,158
20240814,133400,123276370,6740,6740,6740,6740,0
20240814,133300,123276370,6740,6740,6740,6740,0
20240814,133200,123276370,6740,6740,6740,6740,0
20240814,133100,123276370,6740,6740,6740,6740,0
20240814,133000,123276370,6740,6740,6740,6740,0
20240814,132900,123276370,6740,6740,6740,6740,0
20240814,132800,123276370,6740,6740,6740,6740,55
20240814,132700,122905670,6750,6750,6750,6750,0
20240814,132600,122905670,6750,6750,6750,6750,0
20240814,132500,122905670,6750,6750,6750,6750,1
20240814,132400,122898920,6750,6750,6750,6750,0
20240814,132300,122898920,6750,6750,6750,6750,0
20240814,132200,122898920,6750,6750,6750,6750,11
20240814,132100,122824670,6750,6750,6750,6750,10
20240814,132000,122757170,6750,6750,6750,6750,1
20240814,131900,122750420,6750,6750,6750,6750,1
20240814,131800,122743670,6750,6750,6750,6750,0
20240814,131700,122743670,6750,6750,6750,6750,0
20240814,131600,122743670,6750,6750,6750,6750,16
20240814,131500,122635670,6750,6750,6750,6750,0
20240814,131400,122635670,6750,6750,6750,6750,100
20240814,131300,121960670,6740,6740,6740,6740,0
20240814,131200,121960670,6740,6740,6740,6740,0
20240814,131100,121960670,6740,6740,6740,6740,0
20240814,131000,121960670,6740,6740,6740,6740,76
20240814,130900,121448430,6740,6740,6740,6740,110
20240814,130800,120707030,6740,6740,6740,6740,0
20240814,130700,120707030,6740,6740,6740,6740,0
20240814,130600,120707030,6740,6740,6740,6740,10
20240814,130500,120639630,6740,6740,6740,6740,0
20240814,130400,120639630,6740,6740,6740,6740,5
20240814,130300,120605930,6740,6740,6740,6740,10
20240814,130200,120538530,6730,6730,6730,6730,0
20240814,130100,120538530,6730,6740,6740,6730,244
20240814,130000,118894170,6740,6730,6740,6730,28
20240814,125900,118705650,6740,6740,6740,6740,0
20240814,125800,118705650,6740,6740,6740,6740,0
20240814,125700,118705650,6740,6740,6740,6740,0
20240814,125600,118705650,6740,6740,6740,6740,0
20240814,125500,118705650,6740,6740,6740,6740,0
20240814,125400,118705650,6740,6730,6740,6730,28
20240814,125300,118517190,6720,6700,6720,6700,669
20240814,125200,114027150,6690,6680,6690,6680,218
20240814,125100,112569670,6680,6670,6680,6670,56
20240814,125000,112196140,6680,6680,6680,6680,15
20240814,124900,112095940,6670,6670,6670,6670,0
20240814,124800,112095940,6670,6680,6680,6670,212
20240814,124700,110681880,6670,6670,6670,6670,1
20240814,124600,110675210,6670,6680,6680,6670,104
20240814,124500,109980530,6680,6710,6710,6610,2165
20240814,124400,95594990,6710,6710,6710,6710,3
20240814,124300,95574860,6710,6710,6710,6710,1
20240814,124200,95568150,6710,6710,6710,6710,0
20240814,124100,95568150,6710,6710,6710,6710,0
20240814,124000,95568150,6710,6710,6710,6710,0
20240814,123900,95568150,6710,6710,6710,6710,4
20240814,123800,95541310,6700,6700,6700,6700,0
20240814,123700,95541310,6700,6700,6700,6700,0
20240814,123600,95541310,6700,6700,6700,6700,0
20240814,123500,95541310,6700,6700,6700,6700,0
20240814,123400,95541310,6700,6700,6700,6700,0
20240814,123300,95541310,6700,6700,6700,6700,0
20240814,123200,95541310,6700,6700,6700,6700,20
20240814,123100,95407310,6710,6710,6710,6710,50
20240814,123000,95071810,6710,6710,6710,6710,0
20240814,122900,95071810,6710,6710,6710,6710,19
20240814,122800,94944320,6710,6710,6710,6710,0
20240814,122700,94944320,6710,6710,6710,6710,0
20240814,122600,94944320,6710,6710,6710,6710,0
20240814,122500,94944320,6710,6710,6710,6710,0
20240814,122400,94944320,6710,6710,6710,6710,0
20240814,122300,94944320,6710,6710,6710,6710,3
20240814,122200,94924190,6720,6720,6720,6720,0
20240814,122100,94924190,6720,6720,6720,6720,0
20240814,122000,94924190,6720,6720,6720,6720,2
20240814,121900,94910750,6720,6710,6720,6700,172
20240814,121800,93756670,6710,6710,6710,6710,0
20240814,121700,93756670,6710,6710,6710,6710,0
20240814,121600,93756670,6710,6710,6710,6710,0
20240814,121500,93756670,6710,6710,6710,6710,0
20240814,121400,93756670,6710,6710,6710,6710,0
20240814,121300,93756670,6710,6710,6710,6710,0
20240814,121200,93756670,6710,6710,6710,6710,5
20240814,121100,93723120,6710,6710,6710,6710,0
20240814,121000,93723120,6710,6710,6710,6710,15
20240814,120900,93622470,6720,6720,6720,6720,0
20240814,120800,93622470,6720,6720,6720,6720,2
20240814,120700,93609030,6710,6710,6710,6710,0
20240814,120600,93609030,6710,6710,6710,6710,0
20240814,120500,93609030,6710,6710,6710,6710,0
20240814,120400,93609030,6710,6710,6710,6710,0
20240814,120300,93609030,6710,6710,6710,6710,0
20240814,120200,93609030,6710,6710,6710,6710,1
20240814,120100,93602320,6720,6720,6720,6720,0
20240814,120000,93602320,6720,6710,6720,6700,23
20240814,115900,93447920,6720,6720,6720,6720,0
20240814,115800,93447920,6720,6720,6720,6720,0
20240814,115700,93447920,6720,6720,6720,6720,0
20240814,115600,93447920,6720,6720,6720,6720,0
20240814,115500,93447920,6720,6720,6720,6720,0
20240814,115400,93447920,6720,6720,6720,6720,0
20240814,115300,93447920,6720,6720,6720,6720,0
20240814,115200,93447920,6720,6720,6720,6720,0
20240814,115100,93447920,6720,6720,6720,6720,0
20240814,115000,93447920,6720,6720,6720,6720,0
20240814,114900,93447920,6720,6720,6720,6720,4
20240814,114800,93421040,6720,6720,6720,6720,0
20240814,114700,93421040,6720,6720,6720,6720,0
20240814,114600,93421040,6720,6720,6720,6720,10
20240814,114500,93353840,6700,6700,6700,6700,0
20240814,114400,93353840,6700,6700,6700,6700,3
20240814,114300,93333740,6690,6730,6730,6690,2000
20240814,114200,79899480,6740,6740,6740,6740,0
20240814,114100,79899480,6740,6740,6740,6740,191
20240814,114000,78612140,6740,6740,6740,6740,0
20240814,113900,78612140,6740,6740,6740,6740,0
20240814,113800,78612140,6740,6740,6740,6740,11
20240814,113700,78538000,6740,6740,6740,6740,30
20240814,113600,78335800,6740,6740,6740,6740,0
20240814,113500,78335800,6740,6740,6740,6740,0
20240814,113400,78335800,6740,6740,6740,6740,6
20240814,113300,78295360,6740,6730,6740,6730,46
20240814,113200,77985730,6720,6720,6720,6720,0
20240814,113100,77985730,6720,6720,6720,6720,0
20240814,113000,77985730,6720,6720,6720,6720,0
20240814,112900,77985730,6720,6720,6720,6720,10
20240814,112800,77918530,6730,6730,6730,6730,0
20240814,112700,77918530,6730,6730,6730,6730,0
20240814,112600,77918530,6730,6730,6730,6730,0
20240814,112500,77918530,6730,6730,6730,6730,0
20240814,112400,77918530,6730,6730,6730,6730,0
20240814,112300,77918530,6730,6730,6730,6730,0
20240814,112200,77918530,6730,6730,6730,6730,0
20240814,112100,77918530,6730,6730,6730,6730,0
20240814,112000,77918530,6730,6730,6730,6730,0
20240814,111900,77918530,6730,6730,6730,6730,0
20240814,111800,77918530,6730,6730,6730,6730,0
20240814,111700,77918530,6730,6730,6730,6730,0
20240814,111600,77918530,6730,6720,6740,6710,206
20240814,111500,76535810,6730,6730,6730,6730,0
20240814,111400,76535810,6730,6730,6730,6730,0
20240814,111300,76535810,6730,6720,6730,6720,1418
20240814,111200,66993590,6720,6720,6720,6720,0
20240814,111100,66993590,6720,6720,6720,6720,0
20240814,111000,66993590,6720,6720,6720,6720,0
20240814,110900,66993590,6720,6710,6720,6710,37
20240814,110800,66745310,6700,6700,6700,6700,0
20240814,110700,66745310,6700,6720,6720,6700,48
20240814,110600,66423280,6720,6720,6720,6720,0
20240814,110500,66423280,6720,6720,6720,6720,0
20240814,110400,66423280,6720,6720,6720,6720,0
20240814,110300,66423280,6720,6720,6720,6720,0
20240814,110200,66423280,6720,6720,6720,6720,0
20240814,110100,66423280,6720,6720,6720,6720,14
20240814,110000,66329200,6720,6720,6720,6720,0
20240814,105900,66329200,6720,6720,6720,6720,0
20240814,105800,66329200,6720,6720,6720,6720,0
20240814,105700,66329200,6720,6720,6720,6720,10
20240814,105600,66262000,6730,6730,6730,6730,0
20240814,105500,66262000,6730,6720,6730,6720,2
20240814,105400,66248550,6720,6720,6720,6720,10
20240814,105300,66181350,6730,6730,6730,6730,0
20240814,105200,66181350,6730,6730,6730,6730,0
20240814,105100,66181350,6730,6730,6730,6730,0
20240814,105000,66181350,6730,6730,6730,6730,0
20240814,104900,66181350,6730,6730,6730,6730,0
20240814,104800,66181350,6730,6730,6730,6730,0
20240814,104700,66181350,6730,6730,6730,6730,0
20240814,104600,66181350,6730,6730,6730,6730,0
20240814,104500,66181350,6730,6730,6730,6730,100
20240814,104400,65508350,6730,6730,6730,6730,10
20240814,104300,65441050,6730,6730,6730,6730,0
20240814,104200,65441050,6730,6730,6730,6730,0
20240814,104100,65441050,6730,6730,6730,6730,0
20240814,104000,65441050,6730,6730,6730,6730,2
20240814,103900,65427590,6730,6730,6730,6730,0
20240814,103800,65427590,6730,6730,6730,6730,10
20240814,103700,65360290,6730,6730,6730,6730,0
20240814,103600,65360290,6730,6730,6730,6730,0
20240814,103500,65360290,6730,6730,6730,6730,10
20240814,103400,65292990,6710,6710,6710,6710,0
20240814,103300,65292990,6710,6710,6710,6710,0
20240814,103200,65292990,6710,6710,6710,6710,49
20240814,103100,64964200,6720,6720,6720,6720,17
20240814,103000,64849960,6720,6720,6720,6720,0
20240814,102900,64849960,6720,6720,6720,6720,0
20240814,102800,64849960,6720,6720,6720,6720,55
20240814,102700,64480360,6720,6720,6720,6720,0
20240814,102600,64480360,6720,6720,6720,6720,0
20240814,102500,64480360,6720,6720,6720,6720,0
20240814,102400,64480360,6720,6720,6720,6720,0
20240814,102300,64480360,6720,6720,6720,6720,440
20240814,102200,61523560,6720,6720,6720,6720,60
20240814,102100,61120360,6720,6720,6720,6720,20
20240814,102000,60985960,6730,6730,6730,6730,4
20240814,101900,60959040,6730,6730,6730,6730,5
20240814,101800,60925390,6720,6720,6720,6720,0
20240814,101700,60925390,6720,6720,6720,6720,0
20240814,101600,60925390,6720,6730,6730,6720,21
20240814,101500,60784260,6720,6720,6720,6720,0
20240814,101400,60784260,6720,6730,6740,6720,126
20240814,101300,59936560,6730,6730,6730,6730,70
20240814,101200,59465460,6750,6750,6750,6750,5
20240814,101100,59431710,6730,6730,6730,6730,21
20240814,101000,59290380,6750,6750,6750,6750,0
20240814,100900,59290380,6750,6750,6750,6750,0
20240814,100800,59290380,6750,6750,6750,6750,50
20240814,100700,58952880,6750,6750,6750,6750,0
20240814,100600,58952880,6750,6750,6750,6750,0
20240814,100500,58952880,6750,6750,6750,6750,0
20240814,100400,58952880,6750,6750,6750,6750,5
20240814,100300,58919130,6750,6750,6750,6750,4
20240814,100200,58892130,6740,6740,6740,6740,0
20240814,100100,58892130,6740,6750,6750,6740,69
20240814,100000,58426520,6750,6750,6750,6750,0
20240814,095900,58426520,6750,6750,6750,6750,0
20240814,095800,58426520,6750,6750,6750,6750,0
20240814,095700,58426520,6750,6750,6750,6750,0
20240814,095600,58426520,6750,6750,6750,6750,0
20240814,095500,58426520,6750,6750,6750,6750,0
20240814,095400,58426520,6750,6750,6750,6750,0
20240814,095300,58426520,6750,6750,6750,6750,0
20240814,095200,58426520,6750,6750,6750,6750,0
20240814,095100,58426520,6750,6750,6750,6750,0
20240814,095000,58426520,6750,6750,6750,6750,2
20240814,094900,58413020,6790,6790,6790,6790,1
20240814,094800,58406230,6790,6790,6790,6790,0
20240814,094700,58406230,6790,6790,6790,6790,2
20240814,094600,58392650,6720,6720,6720,6720,0
20240814,094500,58392650,6720,6720,6720,6720,0
20240814,094400,58392650,6720,6720,6720,6720,0
20240814,094300,58392650,6720,6780,6780,6720,32
20240814,094200,58175750,6770,6770,6770,6770,0
20240814,094100,58175750,6770,6770,6770,6770,0
20240814,094000,58175750,6770,6770,6770,6770,0
20240814,093900,58175750,6770,6770,6770,6770,0
20240814,093800,58175750,6770,6760,6790,6760,11
20240814,093700,58101200,6750,6740,6750,6740,6
20240814,093600,58060740,6720,6720,6720,6720,151
20240814,093500,57046020,6720,6760,6760,6630,548
20240814,093400,53376520,6780,6780,6780,6780,20
20240814,093300,53240920,6790,6790,6790,6790,0
20240814,093200,53240920,6790,6790,6790,6790,16
20240814,093100,53132280,6810,6810,6810,6810,2
20240814,093000,53118660,6810,6810,6810,6810,1
20240814,092900,53111850,6810,6810,6810,6810,0
20240814,092800,53111850,6810,6810,6810,6810,1
20240814,092700,53105040,6810,6810,6810,6810,0
20240814,092600,53105040,6810,6810,6810,6810,0
20240814,092500,53105040,6810,6810,6810,6810,0
20240814,092400,53105040,6810,6790,6810,6790,37
20240814,092300,52853490,6810,6810,6810,6810,3
20240814,092200,52833060,6810,6810,6810,6810,164
20240814,092100,51716220,6810,6810,6810,6810,0
20240814,092000,51716220,6810,6810,6810,6810,1
20240814,091900,51709410,6810,6800,6810,6800,21
20240814,091800,51566420,6810,6800,6810,6800,6
20240814,091700,51525610,6810,6810,6810,6810,0
20240814,091600,51525610,6810,6800,6810,6800,2
20240814,091500,51512000,6800,6800,6800,6800,1
20240814,091400,51505200,6800,6800,6800,6800,205
20240814,091300,50111200,6800,6790,6800,6790,101
20240814,091200,49424410,6800,6800,6800,6800,10
20240814,091100,49356410,6790,6790,6790,6790,500
20240814,091000,45961410,6790,6760,6790,6760,5545
20240814,090900,8425120,6770,6770,6770,6770,0
20240814,090800,8425120,6770,6770,6770,6770,5
20240814,090700,8391270,6770,6760,6770,6760,604
20240814,090600,4303150,6770,6770,6770,6770,15
20240814,090500,4201600,6780,6750,6790,6750,29
20240814,090400,4005020,6730,6730,6730,6730,4
20240814,090300,3978100,6730,6730,6730,6730,0
20240814,090200,3978100,6730,6730,6730,6730,7
20240814,090100,3930990,6750,6750,6760,6750,287
20240814,090000,1991470,6760,6780,6790,6760,294