stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192500,92730000,6740,6740,6740,6740,215
20240816,192400,92730000,6740,6740,6740,6740,0
20240816,192300,92730000,6740,6740,6740,6740,0
20240816,192200,92730000,6740,6740,6740,6740,0
20240816,192100,92730000,6740,6740,6740,6740,0
20240816,192000,92730000,6740,6740,6740,6740,0
20240816,191900,92730000,6740,6740,6740,6740,0
20240816,191800,92730000,6740,6740,6740,6740,0
20240816,191700,92730000,6740,6740,6740,6740,0
20240816,191600,92730000,6740,6740,6740,6740,0
20240816,191500,92730000,6740,6740,6740,6740,0
20240816,191400,92730000,6740,6740,6740,6740,0
20240816,191300,92730000,6740,6740,6740,6740,0
20240816,191200,92730000,6740,6740,6740,6740,0
20240816,191100,92730000,6740,6740,6740,6740,0
20240816,191000,92730000,6740,6740,6740,6740,0
20240816,190900,92730000,6740,6740,6740,6740,0
20240816,190800,92730000,6740,6740,6740,6740,0
20240816,190700,92730000,6740,6740,6740,6740,0
20240816,190600,92730000,6740,6740,6740,6740,0
20240816,190500,92730000,6740,6740,6740,6740,0
20240816,190400,92730000,6740,6740,6740,6740,0
20240816,190300,92730000,6740,6740,6740,6740,0
20240816,190200,92730000,6740,6740,6740,6740,0
20240816,190100,92730000,6740,6740,6740,6740,0
20240816,190000,92730000,6740,6740,6740,6740,0
20240816,185900,92730000,6740,6740,6740,6740,0
20240816,185800,92730000,6740,6740,6740,6740,0
20240816,185700,92730000,6740,6740,6740,6740,0
20240816,185600,92730000,6740,6740,6740,6740,0
20240816,185500,92730000,6740,6740,6740,6740,215
20240816,185400,92730000,6740,6740,6740,6740,0
20240816,185300,92730000,6740,6740,6740,6740,0
20240816,185200,92730000,6740,6740,6740,6740,0
20240816,185100,92730000,6740,6740,6740,6740,0
20240816,185000,92730000,6740,6740,6740,6740,0
20240816,184900,92730000,6740,6740,6740,6740,0
20240816,184800,92730000,6740,6740,6740,6740,0
20240816,184700,92730000,6740,6740,6740,6740,0
20240816,184600,92730000,6740,6740,6740,6740,0
20240816,184500,92730000,6740,6740,6740,6740,0
20240816,184400,92730000,6740,6740,6740,6740,0
20240816,184300,92730000,6740,6740,6740,6740,0
20240816,184200,92730000,6740,6740,6740,6740,0
20240816,184100,92730000,6740,6740,6740,6740,0
20240816,184000,92730000,6740,6740,6740,6740,0
20240816,183900,92730000,6740,6740,6740,6740,0
20240816,183800,92730000,6740,6740,6740,6740,0
20240816,183700,92730000,6740,6740,6740,6740,0
20240816,183600,92730000,6740,6740,6740,6740,0
20240816,183500,92730000,6740,6740,6740,6740,0
20240816,183400,92730000,6740,6740,6740,6740,0
20240816,183300,92730000,6740,6740,6740,6740,0
20240816,183200,92730000,6740,6740,6740,6740,0
20240816,183100,92730000,6740,6740,6740,6740,0
20240816,183000,92730000,6740,6740,6740,6740,0
20240816,182900,92730000,6740,6740,6740,6740,0
20240816,182800,92730000,6740,6740,6740,6740,0
20240816,182700,92730000,6740,6740,6740,6740,0
20240816,182600,92730000,6740,6740,6740,6740,0
20240816,182500,92730000,6740,6740,6740,6740,215
20240816,182400,92730000,6740,6740,6740,6740,0
20240816,182300,92730000,6740,6740,6740,6740,0
20240816,182200,92730000,6740,6740,6740,6740,0
20240816,182100,92730000,6740,6740,6740,6740,0
20240816,182000,92730000,6740,6740,6740,6740,0
20240816,181900,92730000,6740,6740,6740,6740,0
20240816,181800,92730000,6740,6740,6740,6740,0
20240816,181700,92730000,6740,6740,6740,6740,0
20240816,181600,92730000,6740,6740,6740,6740,0
20240816,181500,92730000,6740,6740,6740,6740,0
20240816,181400,92730000,6740,6740,6740,6740,0
20240816,181300,92730000,6740,6740,6740,6740,0
20240816,181200,92730000,6740,6740,6740,6740,0
20240816,181100,92730000,6740,6740,6740,6740,0
20240816,181000,92730000,6740,6740,6740,6740,0
20240816,180900,92730000,6740,6740,6740,6740,0
20240816,180800,92730000,6740,6740,6740,6740,0
20240816,180700,92730000,6740,6740,6740,6740,0
20240816,180600,92730000,6740,6740,6740,6740,0
20240816,180500,92730000,6740,6740,6740,6740,0
20240816,180400,92730000,6740,6740,6740,6740,0
20240816,180300,92730000,6740,6740,6740,6740,0
20240816,180200,92730000,6740,6740,6740,6740,0
20240816,180100,92730000,6740,6740,6740,6740,0
20240816,180000,92730000,6740,6740,6740,6740,0
20240816,175900,92730000,6740,6740,6740,6740,0
20240816,175800,92730000,6740,6740,6740,6740,0
20240816,175700,92730000,6740,6740,6740,6740,0
20240816,175600,92730000,6740,6740,6740,6740,0
20240816,175500,92730000,6740,6740,6740,6740,215
20240816,175400,92730000,6740,6740,6740,6740,0
20240816,175300,92730000,6740,6740,6740,6740,0
20240816,175200,92730000,6740,6740,6740,6740,0
20240816,175100,92730000,6740,6740,6740,6740,0
20240816,175000,92730000,6740,6740,6740,6740,0
20240816,174900,92730000,6740,6740,6740,6740,0
20240816,174800,92730000,6740,6740,6740,6740,0
20240816,174700,92730000,6740,6740,6740,6740,0
20240816,174600,92730000,6740,6740,6740,6740,0
20240816,174500,92730000,6740,6740,6740,6740,0
20240816,174400,92730000,6740,6740,6740,6740,0
20240816,174300,92730000,6740,6740,6740,6740,0
20240816,174200,92730000,6740,6740,6740,6740,0
20240816,174100,92730000,6740,6740,6740,6740,0
20240816,174000,92730000,6740,6740,6740,6740,0
20240816,173900,92730000,6740,6740,6740,6740,0
20240816,173800,92730000,6740,6740,6740,6740,0
20240816,173700,92730000,6740,6740,6740,6740,0
20240816,173600,92730000,6740,6740,6740,6740,0
20240816,173500,92730000,6740,6740,6740,6740,0
20240816,173400,92730000,6740,6740,6740,6740,0
20240816,173300,92730000,6740,6740,6740,6740,0
20240816,173200,92730000,6740,6740,6740,6740,0
20240816,173100,92730000,6740,6740,6740,6740,0
20240816,173000,92730000,6740,6740,6740,6740,0
20240816,172900,92730000,6740,6740,6740,6740,0
20240816,172800,92730000,6740,6740,6740,6740,0
20240816,172700,92730000,6740,6740,6740,6740,0
20240816,172600,92730000,6740,6740,6740,6740,0
20240816,172500,92730000,6740,6740,6740,6740,215
20240816,172400,92730000,6740,6740,6740,6740,0
20240816,172300,92730000,6740,6740,6740,6740,0
20240816,172200,92730000,6740,6740,6740,6740,0
20240816,172100,92730000,6740,6740,6740,6740,0
20240816,172000,92730000,6740,6740,6740,6740,0
20240816,171900,92730000,6740,6740,6740,6740,0
20240816,171800,92730000,6740,6740,6740,6740,0
20240816,171700,92730000,6740,6740,6740,6740,0
20240816,171600,92730000,6740,6740,6740,6740,0
20240816,171500,92730000,6740,6740,6740,6740,0
20240816,171400,92730000,6740,6740,6740,6740,0
20240816,171300,92730000,6740,6740,6740,6740,0
20240816,171200,92730000,6740,6740,6740,6740,0
20240816,171100,92730000,6740,6740,6740,6740,0
20240816,171000,92730000,6740,6740,6740,6740,0
20240816,170900,92730000,6740,6740,6740,6740,0
20240816,170800,92730000,6740,6740,6740,6740,0
20240816,170700,92730000,6740,6740,6740,6740,0
20240816,170600,92730000,6740,6740,6740,6740,0
20240816,170500,92730000,6740,6740,6740,6740,0
20240816,170400,92730000,6740,6740,6740,6740,0
20240816,170300,92730000,6740,6740,6740,6740,0
20240816,170200,92730000,6740,6740,6740,6740,0
20240816,170100,92730000,6740,6740,6740,6740,0
20240816,170000,92730000,6740,6740,6740,6740,0
20240816,165900,92730000,6740,6740,6740,6740,0
20240816,165800,92730000,6740,6740,6740,6740,0
20240816,165700,92730000,6740,6740,6740,6740,0
20240816,165600,92730000,6740,6740,6740,6740,0
20240816,165500,92730000,6740,6740,6740,6740,215
20240816,165400,92730000,6740,6740,6740,6740,0
20240816,165300,92730000,6740,6740,6740,6740,0
20240816,165200,92730000,6740,6740,6740,6740,0
20240816,165100,92730000,6740,6740,6740,6740,0
20240816,165000,92730000,6740,6740,6740,6740,0
20240816,164900,92730000,6740,6740,6740,6740,0
20240816,164800,92730000,6740,6740,6740,6740,0
20240816,164700,92730000,6740,6740,6740,6740,0
20240816,164600,92730000,6740,6740,6740,6740,0
20240816,164500,92730000,6740,6740,6740,6740,0
20240816,164400,92730000,6740,6740,6740,6740,0
20240816,164300,92730000,6740,6740,6740,6740,0
20240816,164200,92730000,6740,6740,6740,6740,0
20240816,164100,92730000,6740,6740,6740,6740,0
20240816,164000,92730000,6740,6740,6740,6740,0
20240816,163900,92730000,6740,6740,6740,6740,0
20240816,163800,92730000,6740,6740,6740,6740,0
20240816,163700,92730000,6740,6740,6740,6740,0
20240816,163600,92730000,6740,6740,6740,6740,0
20240816,163500,92730000,6740,6740,6740,6740,0
20240816,163400,92730000,6740,6740,6740,6740,0
20240816,163300,92730000,6740,6740,6740,6740,0
20240816,163200,92730000,6740,6740,6740,6740,0
20240816,163100,92730000,6740,6740,6740,6740,0
20240816,163000,92730000,6740,6740,6740,6740,0
20240816,162900,92730000,6740,6740,6740,6740,0
20240816,162800,92730000,6740,6740,6740,6740,0
20240816,162700,92730000,6740,6740,6740,6740,0
20240816,162600,92730000,6740,6740,6740,6740,0
20240816,162500,92730000,6740,6740,6740,6740,215
20240816,162400,92730000,6740,6740,6740,6740,0
20240816,162300,92730000,6740,6740,6740,6740,0
20240816,162200,92730000,6740,6740,6740,6740,0
20240816,162100,92730000,6740,6740,6740,6740,0
20240816,162000,92730000,6740,6740,6740,6740,0
20240816,161900,92730000,6740,6740,6740,6740,0
20240816,161800,92730000,6740,6740,6740,6740,0
20240816,161700,92730000,6740,6740,6740,6740,0
20240816,161600,92730000,6740,6740,6740,6740,0
20240816,161500,92730000,6740,6740,6740,6740,0
20240816,161400,92730000,6740,6740,6740,6740,0
20240816,161300,92730000,6740,6740,6740,6740,0
20240816,161200,92730000,6740,6740,6740,6740,0
20240816,161100,92730000,6740,6740,6740,6740,0
20240816,161000,92730000,6740,6740,6740,6740,0
20240816,160900,92730000,6740,6740,6740,6740,0
20240816,160800,92730000,6740,6740,6740,6740,0
20240816,160700,92730000,6740,6740,6740,6740,0
20240816,160600,92730000,6740,6740,6740,6740,0
20240816,160500,92730000,6740,6740,6740,6740,0
20240816,160400,92730000,6740,6740,6740,6740,0
20240816,160300,92730000,6740,6740,6740,6740,0
20240816,160200,92730000,6740,6740,6740,6740,0
20240816,160100,92730000,6740,6740,6740,6740,0
20240816,160000,92730000,6740,6740,6740,6740,0
20240816,155900,92730000,6740,6740,6740,6740,0
20240816,155800,92730000,6740,6740,6740,6740,0
20240816,155700,92730000,6740,6740,6740,6740,0
20240816,155600,92730000,6740,6740,6740,6740,0
20240816,155500,92730000,6740,6740,6740,6740,215
20240816,155400,92730000,6740,6740,6740,6740,0
20240816,155300,92730000,6740,6740,6740,6740,0
20240816,155200,92730000,6740,6740,6740,6740,0
20240816,155100,92730000,6740,6740,6740,6740,0
20240816,155000,92730000,6740,6740,6740,6740,0
20240816,154900,92730000,6740,6740,6740,6740,0
20240816,154800,92730000,6740,6740,6740,6740,0
20240816,154700,92730000,6740,6740,6740,6740,0
20240816,154600,92730000,6740,6740,6740,6740,0
20240816,154500,92730000,6740,6740,6740,6740,0
20240816,154400,92730000,6740,6740,6740,6740,0
20240816,154300,92730000,6740,6740,6740,6740,0
20240816,154200,92730000,6740,6740,6740,6740,0
20240816,154100,92730000,6740,6740,6740,6740,0
20240816,154000,92730000,6740,6740,6740,6740,0
20240816,153900,92730000,6740,6740,6740,6740,0
20240816,153800,92730000,6740,6740,6740,6740,0
20240816,153700,92730000,6740,6740,6740,6740,0
20240816,153600,92730000,6740,6740,6740,6740,0
20240816,153500,92730000,6740,6740,6740,6740,0
20240816,153400,92730000,6740,6740,6740,6740,0
20240816,153300,92730000,6740,6740,6740,6740,0
20240816,153200,92730000,6740,6740,6740,6740,0
20240816,153100,92730000,6740,6740,6740,6740,0
20240816,153000,92730000,6740,6740,6740,6740,215
20240816,152900,91280900,6720,6720,6720,6720,0
20240816,152800,91280900,6720,6720,6720,6720,0
20240816,152700,91280900,6720,6720,6720,6720,0
20240816,152600,91280900,6720,6720,6720,6720,0
20240816,152500,91280900,6720,6720,6720,6720,0
20240816,152400,91280900,6720,6720,6720,6720,0
20240816,152300,91280900,6720,6720,6720,6720,0
20240816,152200,91280900,6720,6720,6720,6720,0
20240816,152100,91280900,6720,6720,6720,6720,0
20240816,152000,91280900,6720,6720,6720,6720,0
20240816,151900,91280900,6720,6720,6720,6720,0
20240816,151800,91280900,6720,6720,6720,6720,9
20240816,151700,91220420,6740,6740,6740,6740,0
20240816,151600,91220420,6740,6740,6740,6740,1
20240816,151500,91213680,6710,6710,6710,6710,0
20240816,151400,91213680,6710,6710,6710,6710,0
20240816,151300,91213680,6710,6710,6710,6710,0
20240816,151200,91213680,6710,6710,6710,6710,10
20240816,151100,91146580,6720,6720,6720,6720,2000
20240816,151000,77706580,6710,6730,6730,6710,2963
20240816,150900,57794480,6730,6730,6730,6730,0
20240816,150800,57794480,6730,6740,6740,6730,2
20240816,150700,57781010,6740,6740,6740,6740,0
20240816,150600,57781010,6740,6740,6740,6740,3
20240816,150500,57760790,6740,6740,6740,6740,1
20240816,150400,57754050,6740,6740,6740,6740,0
20240816,150300,57754050,6740,6740,6740,6740,1
20240816,150200,57747310,6730,6730,6730,6730,28
20240816,150100,57558870,6730,6730,6730,6730,10
20240816,150000,57491570,6730,6730,6730,6730,923
20240816,145900,51279780,6730,6730,6730,6730,0
20240816,145800,51279780,6730,6730,6730,6730,0
20240816,145700,51279780,6730,6730,6730,6730,0
20240816,145600,51279780,6730,6730,6730,6730,0
20240816,145500,51279780,6730,6730,6730,6730,0
20240816,145400,51279780,6730,6730,6730,6730,0
20240816,145300,51279780,6730,6730,6730,6730,0
20240816,145200,51279780,6730,6730,6730,6730,0
20240816,145100,51279780,6730,6730,6730,6730,0
20240816,145000,51279780,6730,6730,6730,6730,0
20240816,144900,51279780,6730,6740,6740,6730,158
20240816,144800,50216430,6730,6730,6730,6730,1
20240816,144700,50209700,6730,6730,6730,6730,0
20240816,144600,50209700,6730,6730,6730,6730,251
20240816,144500,48520470,6740,6740,6740,6740,0
20240816,144400,48520470,6740,6740,6740,6740,0
20240816,144300,48520470,6740,6740,6740,6740,74
20240816,144200,48021710,6740,6740,6740,6740,3
20240816,144100,48001490,6730,6730,6730,6730,0
20240816,144000,48001490,6730,6730,6730,6730,0
20240816,143900,48001490,6730,6730,6730,6730,0
20240816,143800,48001490,6730,6730,6730,6730,1
20240816,143700,47994760,6740,6740,6740,6740,3
20240816,143600,47974540,6740,6740,6740,6740,1
20240816,143500,47967800,6730,6730,6730,6730,1
20240816,143400,47961070,6730,6730,6730,6730,142
20240816,143300,47005410,6740,6740,6740,6740,2
20240816,143200,46991930,6740,6740,6740,6740,0
20240816,143100,46991930,6740,6740,6740,6740,0
20240816,143000,46991930,6740,6740,6740,6740,0
20240816,142900,46991930,6740,6740,6740,6740,0
20240816,142800,46991930,6740,6740,6740,6740,0
20240816,142700,46991930,6740,6740,6740,6740,0
20240816,142600,46991930,6740,6740,6740,6740,0
20240816,142500,46991930,6740,6740,6740,6740,0
20240816,142400,46991930,6740,6740,6740,6740,0
20240816,142300,46991930,6740,6740,6740,6740,0
20240816,142200,46991930,6740,6740,6740,6740,0
20240816,142100,46991930,6740,6740,6740,6740,0
20240816,142000,46991930,6740,6740,6740,6740,0
20240816,141900,46991930,6740,6740,6740,6740,0
20240816,141800,46991930,6740,6740,6740,6740,0
20240816,141700,46991930,6740,6740,6740,6740,1
20240816,141600,46985190,6740,6740,6740,6740,10
20240816,141500,46917790,6740,6740,6740,6740,0
20240816,141400,46917790,6740,6740,6740,6740,10
20240816,141300,46850390,6740,6740,6740,6740,0
20240816,141200,46850390,6740,6740,6740,6740,0
20240816,141100,46850390,6740,6740,6740,6740,0
20240816,141000,46850390,6740,6740,6740,6740,0
20240816,140900,46850390,6740,6740,6740,6740,0
20240816,140800,46850390,6740,6740,6740,6740,0
20240816,140700,46850390,6740,6740,6740,6740,0
20240816,140600,46850390,6740,6740,6740,6740,0
20240816,140500,46850390,6740,6740,6740,6740,0
20240816,140400,46850390,6740,6740,6740,6740,0
20240816,140300,46850390,6740,6740,6740,6740,0
20240816,140200,46850390,6740,6740,6740,6740,1
20240816,140100,46843650,6740,6740,6740,6740,1
20240816,140000,46836910,6740,6740,6740,6740,0
20240816,135900,46836910,6740,6740,6740,6740,0
20240816,135800,46836910,6740,6740,6740,6740,0
20240816,135700,46836910,6740,6740,6740,6740,1
20240816,135600,46830170,6730,6730,6730,6730,200
20240816,135500,45484170,6730,6730,6730,6730,133
20240816,135400,44589080,6740,6740,6740,6740,1
20240816,135300,44582340,6740,6740,6740,6740,0
20240816,135200,44582340,6740,6740,6740,6740,0
20240816,135100,44582340,6740,6740,6740,6740,0
20240816,135000,44582340,6740,6740,6740,6740,2
20240816,134900,44568860,6730,6730,6730,6730,130
20240816,134800,43693960,6740,6740,6740,6740,0
20240816,134700,43693960,6740,6740,6740,6740,0
20240816,134600,43693960,6740,6740,6740,6740,0
20240816,134500,43693960,6740,6740,6740,6740,0
20240816,134400,43693960,6740,6740,6740,6740,1
20240816,134300,43687220,6740,6740,6740,6740,0
20240816,134200,43687220,6740,6740,6740,6740,0
20240816,134100,43687220,6740,6740,6740,6740,0
20240816,134000,43687220,6740,6740,6740,6740,0
20240816,133900,43687220,6740,6740,6740,6740,0
20240816,133800,43687220,6740,6740,6740,6740,0
20240816,133700,43687220,6740,6740,6740,6740,1
20240816,133600,43680480,6730,6730,6730,6730,1
20240816,133500,43673750,6730,6730,6730,6730,0
20240816,133400,43673750,6730,6730,6730,6730,0
20240816,133300,43673750,6730,6730,6730,6730,0
20240816,133200,43673750,6730,6740,6740,6730,100
20240816,133100,43000690,6750,6750,6750,6750,0
20240816,133000,43000690,6750,6750,6750,6750,0
20240816,132900,43000690,6750,6750,6750,6750,1
20240816,132800,42993940,6750,6750,6750,6740,54
20240816,132700,42629920,6750,6750,6750,6750,0
20240816,132600,42629920,6750,6750,6750,6750,0
20240816,132500,42629920,6750,6750,6750,6750,0
20240816,132400,42629920,6750,6750,6750,6750,4
20240816,132300,42602920,6750,6750,6750,6750,1
20240816,132200,42596170,6750,6750,6750,6750,0
20240816,132100,42596170,6750,6750,6750,6750,0
20240816,132000,42596170,6750,6750,6750,6750,0
20240816,131900,42596170,6750,6750,6750,6750,2
20240816,131800,42582670,6740,6740,6740,6740,65
20240816,131700,42144570,6740,6740,6740,6740,0
20240816,131600,42144570,6740,6740,6740,6740,0
20240816,131500,42144570,6740,6740,6740,6740,0
20240816,131400,42144570,6740,6740,6740,6740,0
20240816,131300,42144570,6740,6740,6740,6740,1
20240816,131200,42137830,6740,6740,6740,6740,1
20240816,131100,42131090,6740,6730,6740,6730,262
20240816,131000,40365790,6730,6730,6730,6730,0
20240816,130900,40365790,6730,6730,6730,6730,25
20240816,130800,40197540,6740,6740,6740,6740,1
20240816,130700,40190800,6740,6740,6740,6740,0
20240816,130600,40190800,6740,6740,6740,6740,0
20240816,130500,40190800,6740,6740,6740,6740,0
20240816,130400,40190800,6740,6740,6740,6740,0
20240816,130300,40190800,6740,6740,6740,6740,0
20240816,130200,40190800,6740,6740,6740,6740,0
20240816,130100,40190800,6740,6740,6740,6740,0
20240816,130000,40190800,6740,6740,6740,6740,0
20240816,125900,40190800,6740,6740,6740,6740,0
20240816,125800,40190800,6740,6740,6740,6740,10
20240816,125700,40123400,6740,6740,6740,6740,2
20240816,125600,40109920,6730,6730,6730,6730,0
20240816,125500,40109920,6730,6730,6730,6730,1
20240816,125400,40103190,6740,6740,6740,6740,0
20240816,125300,40103190,6740,6740,6740,6740,1
20240816,125200,40096450,6730,6730,6730,6730,0
20240816,125100,40096450,6730,6730,6730,6730,0
20240816,125000,40096450,6730,6730,6730,6730,0
20240816,124900,40096450,6730,6730,6730,6730,1
20240816,124800,40089720,6730,6730,6730,6730,200
20240816,124700,38743720,6730,6730,6730,6730,1
20240816,124600,38736990,6730,6730,6730,6730,0
20240816,124500,38736990,6730,6730,6730,6730,3
20240816,124400,38716800,6730,6730,6730,6730,1
20240816,124300,38710070,6720,6720,6720,6720,0
20240816,124200,38710070,6720,6720,6720,6720,0
20240816,124100,38710070,6720,6720,6720,6720,0
20240816,124000,38710070,6720,6720,6720,6720,0
20240816,123900,38710070,6720,6720,6720,6720,416
20240816,123800,35914550,6720,6720,6720,6720,0
20240816,123700,35914550,6720,6720,6720,6720,1
20240816,123600,35907830,6730,6730,6730,6730,0
20240816,123500,35907830,6730,6730,6730,6730,148
20240816,123400,34911790,6730,6730,6730,6730,50
20240816,123300,34575290,6720,6720,6720,6720,0
20240816,123200,34575290,6720,6720,6720,6720,0
20240816,123100,34575290,6720,6720,6720,6720,0
20240816,123000,34575290,6720,6720,6720,6720,1
20240816,122900,34568570,6730,6730,6730,6730,1
20240816,122800,34561840,6730,6730,6730,6730,1
20240816,122700,34555110,6720,6720,6720,6720,30
20240816,122600,34353510,6730,6730,6730,6730,0
20240816,122500,34353510,6730,6730,6730,6730,0
20240816,122400,34353510,6730,6730,6730,6730,0
20240816,122300,34353510,6730,6730,6730,6730,1
20240816,122200,34346780,6720,6720,6720,6720,5
20240816,122100,34313180,6730,6730,6730,6730,0
20240816,122000,34313180,6730,6730,6730,6730,0
20240816,121900,34313180,6730,6730,6730,6730,0
20240816,121800,34313180,6730,6730,6730,6730,0
20240816,121700,34313180,6730,6730,6730,6730,0
20240816,121600,34313180,6730,6730,6730,6730,6
20240816,121500,34272800,6730,6730,6730,6730,0
20240816,121400,34272800,6730,6730,6730,6730,5
20240816,121300,34239150,6720,6730,6730,6720,5
20240816,121200,34205510,6730,6730,6730,6730,1
20240816,121100,34198780,6720,6720,6720,6720,0
20240816,121000,34198780,6720,6720,6720,6720,0
20240816,120900,34198780,6720,6730,6730,6720,14
20240816,120800,34104620,6730,6730,6730,6730,7
20240816,120700,34057510,6730,6730,6730,6730,10
20240816,120600,33990210,6730,6730,6730,6730,20
20240816,120500,33855610,6730,6730,6730,6730,0
20240816,120400,33855610,6730,6730,6730,6730,0
20240816,120300,33855610,6730,6730,6730,6730,3
20240816,120200,33835420,6730,6730,6730,6730,0
20240816,120100,33835420,6730,6730,6730,6730,1
20240816,120000,33828690,6720,6720,6720,6720,0
20240816,115900,33828690,6720,6720,6720,6720,1
20240816,115800,33821970,6720,6720,6720,6720,10
20240816,115700,33754770,6720,6720,6720,6720,0
20240816,115600,33754770,6720,6720,6720,6720,1
20240816,115500,33748050,6710,6710,6710,6710,1
20240816,115400,33741340,6710,6710,6710,6710,0
20240816,115300,33741340,6710,6710,6710,6710,0
20240816,115200,33741340,6710,6710,6710,6710,0
20240816,115100,33741340,6710,6710,6710,6710,0
20240816,115000,33741340,6710,6710,6710,6710,0
20240816,114900,33741340,6710,6710,6710,6710,0
20240816,114800,33741340,6710,6710,6710,6710,1
20240816,114700,33734630,6720,6720,6720,6720,15
20240816,114600,33633830,6710,6710,6710,6710,0
20240816,114500,33633830,6710,6710,6710,6710,0
20240816,114400,33633830,6710,6710,6710,6710,0
20240816,114300,33633830,6710,6710,6710,6710,145
20240816,114200,32660880,6710,6710,6710,6710,0
20240816,114100,32660880,6710,6710,6710,6710,41
20240816,114000,32385770,6710,6710,6710,6710,97
20240816,113900,31734900,6710,6710,6710,6710,0
20240816,113800,31734900,6710,6710,6710,6710,0
20240816,113700,31734900,6710,6710,6710,6710,0
20240816,113600,31734900,6710,6710,6710,6710,1
20240816,113500,31728190,6710,6710,6710,6710,0
20240816,113400,31728190,6710,6710,6710,6710,0
20240816,113300,31728190,6710,6710,6710,6710,0
20240816,113200,31728190,6710,6710,6710,6710,0
20240816,113100,31728190,6710,6710,6710,6710,0
20240816,113000,31728190,6710,6710,6710,6710,0
20240816,112900,31728190,6710,6700,6710,6690,181
20240816,112800,30516140,6720,6720,6720,6720,0
20240816,112700,30516140,6720,6720,6720,6720,0
20240816,112600,30516140,6720,6720,6720,6720,1
20240816,112500,30509420,6700,6700,6700,6700,0
20240816,112400,30509420,6700,6700,6700,6700,0
20240816,112300,30509420,6700,6700,6700,6700,1
20240816,112200,30502720,6720,6720,6720,6720,1
20240816,112100,30496000,6710,6710,6720,6710,5
20240816,112000,30462440,6710,6710,6710,6710,1
20240816,111900,30455730,6720,6710,6720,6710,2
20240816,111800,30442300,6720,6710,6720,6710,6
20240816,111700,30402030,6720,6710,6720,6710,6
20240816,111600,30361760,6710,6710,6720,6700,14
20240816,111500,30267730,6710,6710,6710,6710,0
20240816,111400,30267730,6710,6710,6710,6710,0
20240816,111300,30267730,6710,6710,6710,6710,0
20240816,111200,30267730,6710,6710,6710,6710,2
20240816,111100,30254310,6710,6710,6710,6710,1
20240816,111000,30247600,6720,6720,6720,6720,1
20240816,110900,30240880,6720,6720,6720,6720,0
20240816,110800,30240880,6720,6720,6720,6720,0
20240816,110700,30240880,6720,6720,6720,6720,0
20240816,110600,30240880,6720,6720,6720,6720,0
20240816,110500,30240880,6720,6720,6720,6720,0
20240816,110400,30240880,6720,6720,6720,6720,0
20240816,110300,30240880,6720,6720,6720,6720,0
20240816,110200,30240880,6720,6720,6720,6720,0
20240816,110100,30240880,6720,6720,6720,6720,0
20240816,110000,30240880,6720,6720,6720,6720,1
20240816,105900,30234160,6700,6700,6700,6700,0
20240816,105800,30234160,6700,6710,6710,6700,2
20240816,105700,30220750,6710,6710,6710,6710,1
20240816,105600,30214040,6720,6710,6720,6710,62
20240816,105500,29797420,6700,6700,6700,6700,1
20240816,105400,29790720,6710,6710,6710,6710,1
20240816,105300,29784010,6700,6700,6700,6700,0
20240816,105200,29784010,6700,6710,6710,6700,3
20240816,105100,29763890,6710,6710,6710,6710,261
20240816,105000,28012580,6710,6710,6710,6710,9
20240816,104900,27952190,6710,6710,6710,6710,1
20240816,104800,27945480,6720,6720,6720,6720,2
20240816,104700,27932040,6720,6720,6720,6720,0
20240816,104600,27932040,6720,6720,6720,6720,0
20240816,104500,27932040,6720,6720,6720,6720,0
20240816,104400,27932040,6720,6720,6720,6720,1
20240816,104300,27925320,6710,6710,6710,6710,0
20240816,104200,27925320,6710,6710,6710,6710,5
20240816,104100,27891770,6720,6720,6730,6720,6
20240816,104000,27851430,6730,6720,6730,6720,2
20240816,103900,27837980,6720,6720,6720,6720,2
20240816,103800,27824540,6720,6720,6730,6720,11
20240816,103700,27750600,6730,6720,6730,6720,5
20240816,103600,27716990,6730,6720,6730,6720,6
20240816,103500,27676660,6720,6720,6720,6720,1
20240816,103400,27669940,6720,6720,6720,6720,5
20240816,103300,27636340,6720,6720,6720,6720,0
20240816,103200,27636340,6720,6710,6720,6710,3
20240816,103100,27616200,6720,6720,6720,6720,0
20240816,103000,27616200,6720,6710,6730,6710,6
20240816,102900,27575900,6740,6740,6740,6740,0
20240816,102800,27575900,6740,6710,6740,6710,2
20240816,102700,27562450,6720,6720,6720,6720,0
20240816,102600,27562450,6720,6710,6740,6710,5
20240816,102500,27528850,6720,6710,6720,6710,2
20240816,102400,27515420,6690,6690,6690,6690,0
20240816,102300,27515420,6690,6710,6740,6690,13
20240816,102200,27428340,6690,6700,6700,6690,10
20240816,102100,27361430,6700,6700,6700,6700,10
20240816,102000,27294430,6710,6710,6710,6710,10
20240816,101900,27227330,6740,6720,6740,6720,2
20240816,101800,27213870,6730,6710,6730,6710,2
20240816,101700,27200430,6710,6710,6710,6710,109
20240816,101600,26469040,6740,6720,6740,6720,11
20240816,101500,26395010,6720,6700,6740,6700,5
20240816,101400,26361430,6730,6710,6740,6700,29
20240816,101300,26166220,6710,6720,6720,6710,42
20240816,101200,25884010,6740,6740,6740,6740,0
20240816,101100,25884010,6740,6720,6740,6720,3
20240816,101000,25863820,6740,6740,6740,6740,0
20240816,100900,25863820,6740,6740,6740,6740,0
20240816,100800,25863820,6740,6740,6740,6740,0
20240816,100700,25863820,6740,6740,6740,6740,1
20240816,100600,25857080,6750,6740,6750,6740,3
20240816,100500,25836840,6740,6740,6740,6740,3
20240816,100400,25816620,6740,6740,6740,6740,0
20240816,100300,25816620,6740,6740,6740,6740,0
20240816,100200,25816620,6740,6740,6740,6720,3
20240816,100100,25796420,6720,6710,6740,6710,9
20240816,100000,25735900,6750,6710,6750,6710,16
20240816,095900,25628390,6710,6710,6710,6710,11
20240816,095800,25554580,6710,6700,6710,6700,2
20240816,095700,25541170,6700,6690,6700,6680,49
20240816,095600,25213150,6680,6680,6680,6680,0
20240816,095500,25213150,6680,6680,6680,6680,0
20240816,095400,25213150,6680,6680,6680,6680,215
20240816,095300,23776950,6680,6680,6680,6680,78
20240816,095200,23255910,6700,6700,6700,6700,0
20240816,095100,23255910,6700,6700,6700,6700,0
20240816,095000,23255910,6700,6680,6700,6670,214
20240816,094900,21826410,6680,6700,6700,6680,56
20240816,094800,21451570,6700,6700,6700,6700,0
20240816,094700,21451570,6700,6700,6700,6700,2
20240816,094600,21438170,6700,6700,6700,6700,0
20240816,094500,21438170,6700,6700,6700,6700,1
20240816,094400,21431470,6700,6700,6700,6700,1
20240816,094300,21424770,6700,6700,6700,6700,2
20240816,094200,21411370,6700,6700,6700,6700,4
20240816,094100,21384570,6700,6690,6700,6690,12
20240816,094000,21304250,6690,6690,6700,6690,19
20240816,093900,21176980,6690,6690,6690,6690,1
20240816,093800,21170290,6680,6690,6700,6680,13
20240816,093700,21083420,6680,6700,6700,6680,1504
20240816,093600,11019880,6710,6710,6710,6710,26
20240816,093500,10845420,6710,6720,6720,6710,45
20240816,093400,10543460,6730,6730,6730,6730,2
20240816,093300,10530000,6740,6730,6740,6730,31
20240816,093200,10321070,6740,6730,6740,6730,30
20240816,093100,10119110,6740,6740,6740,6740,8
20240816,093000,10065190,6740,6740,6740,6740,0
20240816,092900,10065190,6740,6740,6740,6740,30
20240816,092800,9862990,6740,6740,6740,6740,10
20240816,092700,9795590,6740,6740,6740,6740,6
20240816,092600,9755150,6730,6730,6730,6730,0
20240816,092500,9755150,6730,6730,6730,6730,1
20240816,092400,9748420,6750,6740,6750,6740,11
20240816,092300,9674180,6750,6740,6750,6740,294
20240816,092200,7690450,6740,6740,6750,6740,17
20240816,092100,7575780,6750,6730,6750,6730,4
20240816,092000,7548820,6740,6730,6750,6730,8
20240816,091900,7494930,6710,6730,6730,6710,201
20240816,091800,6146170,6710,6710,6710,6710,0
20240816,091700,6146170,6710,6720,6720,6710,344
20240816,091600,3837920,6720,6730,6730,6720,95
20240816,091500,3198710,6730,6740,6740,6730,14
20240816,091400,3104480,6740,6740,6740,6740,0
20240816,091300,3104480,6740,6740,6740,6740,99
20240816,091200,2437220,6740,6740,6740,6740,41
20240816,091100,2160880,6740,6740,6740,6740,5
20240816,091000,2127180,6740,6740,6740,6740,38
20240816,090900,1871060,6750,6750,6750,6750,25
20240816,090800,1702310,6740,6740,6740,6740,7
20240816,090700,1655130,6740,6740,6740,6740,4
20240816,090600,1628170,6740,6740,6740,6740,0
20240816,090500,1628170,6740,6740,6740,6740,0
20240816,090400,1628170,6740,6740,6740,6740,52
20240816,090300,1277690,6750,6750,6750,6750,101
20240816,090200,595940,6780,6780,6780,6780,0
20240816,090100,595940,6780,6780,6780,6760,42
20240816,090000,311420,6770,6770,6770,6770,46