stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192500,52422750,6700,6700,6700,6700,251
20240829,192400,52422750,6700,6700,6700,6700,0
20240829,192300,52422750,6700,6700,6700,6700,0
20240829,192200,52422750,6700,6700,6700,6700,0
20240829,192100,52422750,6700,6700,6700,6700,0
20240829,192000,52422750,6700,6700,6700,6700,0
20240829,191900,52422750,6700,6700,6700,6700,0
20240829,191800,52422750,6700,6700,6700,6700,0
20240829,191700,52422750,6700,6700,6700,6700,0
20240829,191600,52422750,6700,6700,6700,6700,0
20240829,191500,52422750,6700,6700,6700,6700,0
20240829,191400,52422750,6700,6700,6700,6700,0
20240829,191300,52422750,6700,6700,6700,6700,0
20240829,191200,52422750,6700,6700,6700,6700,0
20240829,191100,52422750,6700,6700,6700,6700,0
20240829,191000,52422750,6700,6700,6700,6700,0
20240829,190900,52422750,6700,6700,6700,6700,0
20240829,190800,52422750,6700,6700,6700,6700,0
20240829,190700,52422750,6700,6700,6700,6700,0
20240829,190600,52422750,6700,6700,6700,6700,0
20240829,190500,52422750,6700,6700,6700,6700,0
20240829,190400,52422750,6700,6700,6700,6700,0
20240829,190300,52422750,6700,6700,6700,6700,0
20240829,190200,52422750,6700,6700,6700,6700,0
20240829,190100,52422750,6700,6700,6700,6700,0
20240829,190000,52422750,6700,6700,6700,6700,0
20240829,185900,52422750,6700,6700,6700,6700,0
20240829,185800,52422750,6700,6700,6700,6700,0
20240829,185700,52422750,6700,6700,6700,6700,0
20240829,185600,52422750,6700,6700,6700,6700,0
20240829,185500,52422750,6700,6700,6700,6700,251
20240829,185400,52422750,6700,6700,6700,6700,0
20240829,185300,52422750,6700,6700,6700,6700,0
20240829,185200,52422750,6700,6700,6700,6700,0
20240829,185100,52422750,6700,6700,6700,6700,0
20240829,185000,52422750,6700,6700,6700,6700,0
20240829,184900,52422750,6700,6700,6700,6700,0
20240829,184800,52422750,6700,6700,6700,6700,0
20240829,184700,52422750,6700,6700,6700,6700,0
20240829,184600,52422750,6700,6700,6700,6700,0
20240829,184500,52422750,6700,6700,6700,6700,0
20240829,184400,52422750,6700,6700,6700,6700,0
20240829,184300,52422750,6700,6700,6700,6700,0
20240829,184200,52422750,6700,6700,6700,6700,0
20240829,184100,52422750,6700,6700,6700,6700,0
20240829,184000,52422750,6700,6700,6700,6700,0
20240829,183900,52422750,6700,6700,6700,6700,0
20240829,183800,52422750,6700,6700,6700,6700,0
20240829,183700,52422750,6700,6700,6700,6700,0
20240829,183600,52422750,6700,6700,6700,6700,0
20240829,183500,52422750,6700,6700,6700,6700,0
20240829,183400,52422750,6700,6700,6700,6700,0
20240829,183300,52422750,6700,6700,6700,6700,0
20240829,183200,52422750,6700,6700,6700,6700,0
20240829,183100,52422750,6700,6700,6700,6700,0
20240829,183000,52422750,6700,6700,6700,6700,0
20240829,182900,52422750,6700,6700,6700,6700,0
20240829,182800,52422750,6700,6700,6700,6700,0
20240829,182700,52422750,6700,6700,6700,6700,0
20240829,182600,52422750,6700,6700,6700,6700,0
20240829,182500,52422750,6700,6700,6700,6700,251
20240829,182400,52422750,6700,6700,6700,6700,0
20240829,182300,52422750,6700,6700,6700,6700,0
20240829,182200,52422750,6700,6700,6700,6700,0
20240829,182100,52422750,6700,6700,6700,6700,0
20240829,182000,52422750,6700,6700,6700,6700,0
20240829,181900,52422750,6700,6700,6700,6700,0
20240829,181800,52422750,6700,6700,6700,6700,0
20240829,181700,52422750,6700,6700,6700,6700,0
20240829,181600,52422750,6700,6700,6700,6700,0
20240829,181500,52422750,6700,6700,6700,6700,0
20240829,181400,52422750,6700,6700,6700,6700,0
20240829,181300,52422750,6700,6700,6700,6700,0
20240829,181200,52422750,6700,6700,6700,6700,0
20240829,181100,52422750,6700,6700,6700,6700,0
20240829,181000,52422750,6700,6700,6700,6700,0
20240829,180900,52422750,6700,6700,6700,6700,0
20240829,180800,52422750,6700,6700,6700,6700,0
20240829,180700,52422750,6700,6700,6700,6700,0
20240829,180600,52422750,6700,6700,6700,6700,0
20240829,180500,52422750,6700,6700,6700,6700,0
20240829,180400,52422750,6700,6700,6700,6700,0
20240829,180300,52422750,6700,6700,6700,6700,0
20240829,180200,52422750,6700,6700,6700,6700,0
20240829,180100,52422750,6700,6700,6700,6700,0
20240829,180000,52422750,6700,6700,6700,6700,0
20240829,175900,52422750,6700,6700,6700,6700,0
20240829,175800,52422750,6700,6700,6700,6700,0
20240829,175700,52422750,6700,6700,6700,6700,0
20240829,175600,52422750,6700,6700,6700,6700,0
20240829,175500,52422750,6700,6700,6700,6700,251
20240829,175400,52422750,6700,6700,6700,6700,0
20240829,175300,52422750,6700,6700,6700,6700,0
20240829,175200,52422750,6700,6700,6700,6700,0
20240829,175100,52422750,6700,6700,6700,6700,0
20240829,175000,52422750,6700,6700,6700,6700,0
20240829,174900,52422750,6700,6700,6700,6700,0
20240829,174800,52422750,6700,6700,6700,6700,0
20240829,174700,52422750,6700,6700,6700,6700,0
20240829,174600,52422750,6700,6700,6700,6700,0
20240829,174500,52422750,6700,6700,6700,6700,0
20240829,174400,52422750,6700,6700,6700,6700,0
20240829,174300,52422750,6700,6700,6700,6700,0
20240829,174200,52422750,6700,6700,6700,6700,0
20240829,174100,52422750,6700,6700,6700,6700,0
20240829,174000,52422750,6700,6700,6700,6700,0
20240829,173900,52422750,6700,6700,6700,6700,0
20240829,173800,52422750,6700,6700,6700,6700,0
20240829,173700,52422750,6700,6700,6700,6700,0
20240829,173600,52422750,6700,6700,6700,6700,0
20240829,173500,52422750,6700,6700,6700,6700,0
20240829,173400,52422750,6700,6700,6700,6700,0
20240829,173300,52422750,6700,6700,6700,6700,0
20240829,173200,52422750,6700,6700,6700,6700,0
20240829,173100,52422750,6700,6700,6700,6700,0
20240829,173000,52422750,6700,6700,6700,6700,0
20240829,172900,52422750,6700,6700,6700,6700,0
20240829,172800,52422750,6700,6700,6700,6700,0
20240829,172700,52422750,6700,6700,6700,6700,0
20240829,172600,52422750,6700,6700,6700,6700,0
20240829,172500,52422750,6700,6700,6700,6700,251
20240829,172400,52422750,6700,6700,6700,6700,0
20240829,172300,52422750,6700,6700,6700,6700,0
20240829,172200,52422750,6700,6700,6700,6700,0
20240829,172100,52422750,6700,6700,6700,6700,0
20240829,172000,52422750,6700,6700,6700,6700,0
20240829,171900,52422750,6700,6700,6700,6700,0
20240829,171800,52422750,6700,6700,6700,6700,0
20240829,171700,52422750,6700,6700,6700,6700,0
20240829,171600,52422750,6700,6700,6700,6700,0
20240829,171500,52422750,6700,6700,6700,6700,0
20240829,171400,52422750,6700,6700,6700,6700,0
20240829,171300,52422750,6700,6700,6700,6700,0
20240829,171200,52422750,6700,6700,6700,6700,0
20240829,171100,52422750,6700,6700,6700,6700,0
20240829,171000,52422750,6700,6700,6700,6700,0
20240829,170900,52422750,6700,6700,6700,6700,0
20240829,170800,52422750,6700,6700,6700,6700,0
20240829,170700,52422750,6700,6700,6700,6700,0
20240829,170600,52422750,6700,6700,6700,6700,0
20240829,170500,52422750,6700,6700,6700,6700,0
20240829,170400,52422750,6700,6700,6700,6700,0
20240829,170300,52422750,6700,6700,6700,6700,0
20240829,170200,52422750,6700,6700,6700,6700,0
20240829,170100,52422750,6700,6700,6700,6700,0
20240829,170000,52422750,6700,6700,6700,6700,0
20240829,165900,52422750,6700,6700,6700,6700,0
20240829,165800,52422750,6700,6700,6700,6700,0
20240829,165700,52422750,6700,6700,6700,6700,0
20240829,165600,52422750,6700,6700,6700,6700,0
20240829,165500,52422750,6700,6700,6700,6700,251
20240829,165400,52422750,6700,6700,6700,6700,0
20240829,165300,52422750,6700,6700,6700,6700,0
20240829,165200,52422750,6700,6700,6700,6700,0
20240829,165100,52422750,6700,6700,6700,6700,0
20240829,165000,52422750,6700,6700,6700,6700,0
20240829,164900,52422750,6700,6700,6700,6700,0
20240829,164800,52422750,6700,6700,6700,6700,0
20240829,164700,52422750,6700,6700,6700,6700,0
20240829,164600,52422750,6700,6700,6700,6700,0
20240829,164500,52422750,6700,6700,6700,6700,0
20240829,164400,52422750,6700,6700,6700,6700,0
20240829,164300,52422750,6700,6700,6700,6700,0
20240829,164200,52422750,6700,6700,6700,6700,0
20240829,164100,52422750,6700,6700,6700,6700,0
20240829,164000,52422750,6700,6700,6700,6700,0
20240829,163900,52422750,6700,6700,6700,6700,0
20240829,163800,52422750,6700,6700,6700,6700,0
20240829,163700,52422750,6700,6700,6700,6700,0
20240829,163600,52422750,6700,6700,6700,6700,0
20240829,163500,52422750,6700,6700,6700,6700,0
20240829,163400,52422750,6700,6700,6700,6700,0
20240829,163300,52422750,6700,6700,6700,6700,0
20240829,163200,52422750,6700,6700,6700,6700,0
20240829,163100,52422750,6700,6700,6700,6700,0
20240829,163000,52422750,6700,6700,6700,6700,0
20240829,162900,52422750,6700,6700,6700,6700,0
20240829,162800,52422750,6700,6700,6700,6700,0
20240829,162700,52422750,6700,6700,6700,6700,0
20240829,162600,52422750,6700,6700,6700,6700,0
20240829,162500,52422750,6700,6700,6700,6700,251
20240829,162400,52422750,6700,6700,6700,6700,0
20240829,162300,52422750,6700,6700,6700,6700,0
20240829,162200,52422750,6700,6700,6700,6700,0
20240829,162100,52422750,6700,6700,6700,6700,0
20240829,162000,52422750,6700,6700,6700,6700,0
20240829,161900,52422750,6700,6700,6700,6700,0
20240829,161800,52422750,6700,6700,6700,6700,0
20240829,161700,52422750,6700,6700,6700,6700,0
20240829,161600,52422750,6700,6700,6700,6700,0
20240829,161500,52422750,6700,6700,6700,6700,0
20240829,161400,52422750,6700,6700,6700,6700,0
20240829,161300,52422750,6700,6700,6700,6700,0
20240829,161200,52422750,6700,6700,6700,6700,0
20240829,161100,52422750,6700,6700,6700,6700,0
20240829,161000,52422750,6700,6700,6700,6700,0
20240829,160900,52422750,6700,6700,6700,6700,0
20240829,160800,52422750,6700,6700,6700,6700,0
20240829,160700,52422750,6700,6700,6700,6700,0
20240829,160600,52422750,6700,6700,6700,6700,0
20240829,160500,52422750,6700,6700,6700,6700,0
20240829,160400,52422750,6700,6700,6700,6700,0
20240829,160300,52422750,6700,6700,6700,6700,0
20240829,160200,52422750,6700,6700,6700,6700,0
20240829,160100,52422750,6700,6700,6700,6700,0
20240829,160000,52422750,6700,6700,6700,6700,0
20240829,155900,52422750,6700,6700,6700,6700,0
20240829,155800,52422750,6700,6700,6700,6700,0
20240829,155700,52422750,6700,6700,6700,6700,0
20240829,155600,52422750,6700,6700,6700,6700,0
20240829,155500,52422750,6700,6700,6700,6700,251
20240829,155400,52422750,6700,6700,6700,6700,0
20240829,155300,52422750,6700,6700,6700,6700,0
20240829,155200,52422750,6700,6700,6700,6700,0
20240829,155100,52422750,6700,6700,6700,6700,0
20240829,155000,52422750,6700,6700,6700,6700,0
20240829,154900,52422750,6700,6700,6700,6700,0
20240829,154800,52422750,6700,6700,6700,6700,0
20240829,154700,52422750,6700,6700,6700,6700,0
20240829,154600,52422750,6700,6700,6700,6700,0
20240829,154500,52422750,6700,6700,6700,6700,0
20240829,154400,52422750,6700,6700,6700,6700,0
20240829,154300,52422750,6700,6700,6700,6700,0
20240829,154200,52422750,6700,6700,6700,6700,0
20240829,154100,52422750,6700,6700,6700,6700,0
20240829,154000,52422750,6700,6700,6700,6700,0
20240829,153900,52422750,6700,6700,6700,6700,0
20240829,153800,52422750,6700,6700,6700,6700,0
20240829,153700,52422750,6700,6700,6700,6700,0
20240829,153600,52422750,6700,6700,6700,6700,0
20240829,153500,52422750,6700,6700,6700,6700,0
20240829,153400,52422750,6700,6700,6700,6700,0
20240829,153300,52422750,6700,6700,6700,6700,0
20240829,153200,52422750,6700,6700,6700,6700,0
20240829,153100,52422750,6700,6700,6700,6700,0
20240829,153000,52422750,6700,6700,6700,6700,251
20240829,152900,50741050,6750,6750,6750,6750,0
20240829,152800,50741050,6750,6750,6750,6750,0
20240829,152700,50741050,6750,6750,6750,6750,0
20240829,152600,50741050,6750,6750,6750,6750,0
20240829,152500,50741050,6750,6750,6750,6750,0
20240829,152400,50741050,6750,6750,6750,6750,0
20240829,152300,50741050,6750,6750,6750,6750,0
20240829,152200,50741050,6750,6750,6750,6750,0
20240829,152100,50741050,6750,6750,6750,6750,0
20240829,152000,50741050,6750,6750,6750,6750,0
20240829,151900,50741050,6750,6700,6750,6700,12
20240829,151800,50660600,6700,6700,6750,6700,3
20240829,151700,50640450,6730,6730,6730,6730,5
20240829,151600,50606800,6720,6720,6720,6720,14
20240829,151500,50512720,6720,6720,6720,6720,0
20240829,151400,50512720,6720,6720,6720,6720,0
20240829,151300,50512720,6720,6730,6730,6720,4
20240829,151200,50485810,6730,6730,6730,6730,0
20240829,151100,50485810,6730,6730,6730,6730,0
20240829,151000,50485810,6730,6730,6730,6730,0
20240829,150900,50485810,6730,6730,6730,6730,0
20240829,150800,50485810,6730,6730,6730,6730,8
20240829,150700,50431970,6730,6730,6730,6730,0
20240829,150600,50431970,6730,6730,6730,6730,0
20240829,150500,50431970,6730,6730,6730,6730,16
20240829,150400,50324290,6730,6730,6730,6730,0
20240829,150300,50324290,6730,6730,6730,6730,0
20240829,150200,50324290,6730,6730,6730,6730,0
20240829,150100,50324290,6730,6720,6740,6720,51
20240829,150000,49980580,6730,6730,6740,6720,22
20240829,145900,49832390,6740,6740,6740,6740,0
20240829,145800,49832390,6740,6740,6740,6740,0
20240829,145700,49832390,6740,6720,6740,6720,2
20240829,145600,49818930,6700,6700,6700,6700,0
20240829,145500,49818930,6700,6700,6700,6700,0
20240829,145400,49818930,6700,6700,6700,6700,300
20240829,145300,47808930,6700,6700,6700,6700,0
20240829,145200,47808930,6700,6700,6700,6700,0
20240829,145100,47808930,6700,6700,6700,6700,0
20240829,145000,47808930,6700,6700,6700,6700,0
20240829,144900,47808930,6700,6720,6720,6700,150
20240829,144800,46803840,6740,6740,6740,6740,0
20240829,144700,46803840,6740,6730,6740,6730,4
20240829,144600,46776910,6730,6730,6730,6730,0
20240829,144500,46776910,6730,6730,6730,6730,0
20240829,144400,46776910,6730,6730,6730,6730,0
20240829,144300,46776910,6730,6730,6730,6730,0
20240829,144200,46776910,6730,6730,6730,6730,0
20240829,144100,46776910,6730,6730,6730,6730,51
20240829,144000,46433680,6730,6730,6730,6730,0
20240829,143900,46433680,6730,6730,6730,6730,1
20240829,143800,46426950,6730,6730,6730,6730,49
20240829,143700,46097180,6700,6700,6700,6700,0
20240829,143600,46097180,6700,6700,6700,6700,0
20240829,143500,46097180,6700,6700,6700,6700,0
20240829,143400,46097180,6700,6700,6700,6700,0
20240829,143300,46097180,6700,6700,6700,6700,0
20240829,143200,46097180,6700,6700,6700,6700,0
20240829,143100,46097180,6700,6700,6700,6700,0
20240829,143000,46097180,6700,6700,6700,6700,0
20240829,142900,46097180,6700,6700,6700,6700,0
20240829,142800,46097180,6700,6700,6700,6700,1
20240829,142700,46090480,6700,6700,6700,6700,0
20240829,142600,46090480,6700,6700,6700,6700,0
20240829,142500,46090480,6700,6700,6700,6700,2
20240829,142400,46077080,6700,6700,6700,6700,1
20240829,142300,46070380,6700,6700,6700,6700,0
20240829,142200,46070380,6700,6710,6710,6700,300
20240829,142100,44058540,6710,6710,6710,6710,1
20240829,142000,44051830,6730,6730,6730,6730,0
20240829,141900,44051830,6730,6730,6730,6730,0
20240829,141800,44051830,6730,6730,6730,6730,0
20240829,141700,44051830,6730,6730,6730,6730,0
20240829,141600,44051830,6730,6730,6730,6730,1
20240829,141500,44045100,6710,6710,6710,6710,0
20240829,141400,44045100,6710,6710,6710,6710,0
20240829,141300,44045100,6710,6710,6710,6710,0
20240829,141200,44045100,6710,6710,6710,6710,0
20240829,141100,44045100,6710,6710,6710,6710,0
20240829,141000,44045100,6710,6710,6710,6710,0
20240829,140900,44045100,6710,6710,6710,6710,1
20240829,140800,44038390,6710,6710,6710,6710,0
20240829,140700,44038390,6710,6710,6710,6710,80
20240829,140600,43501590,6710,6710,6710,6710,1
20240829,140500,43494880,6740,6740,6740,6740,0
20240829,140400,43494880,6740,6740,6740,6740,1
20240829,140300,43488140,6720,6720,6720,6720,99
20240829,140200,42822860,6720,6720,6720,6720,0
20240829,140100,42822860,6720,6720,6720,6720,0
20240829,140000,42822860,6720,6720,6720,6720,0
20240829,135900,42822860,6720,6720,6720,6720,0
20240829,135800,42822860,6720,6720,6720,6720,0
20240829,135700,42822860,6720,6720,6720,6720,0
20240829,135600,42822860,6720,6720,6720,6720,0
20240829,135500,42822860,6720,6720,6720,6720,0
20240829,135400,42822860,6720,6720,6720,6720,2
20240829,135300,42809420,6720,6720,6720,6720,0
20240829,135200,42809420,6720,6720,6720,6720,0
20240829,135100,42809420,6720,6720,6720,6720,0
20240829,135000,42809420,6720,6720,6720,6720,0
20240829,134900,42809420,6720,6720,6720,6720,0
20240829,134800,42809420,6720,6720,6720,6720,0
20240829,134700,42809420,6720,6720,6720,6720,0
20240829,134600,42809420,6720,6720,6720,6720,0
20240829,134500,42809420,6720,6720,6720,6720,0
20240829,134400,42809420,6720,6720,6720,6720,0
20240829,134300,42809420,6720,6720,6720,6720,0
20240829,134200,42809420,6720,6720,6720,6720,0
20240829,134100,42809420,6720,6720,6720,6720,3
20240829,134000,42789260,6730,6730,6730,6730,0
20240829,133900,42789260,6730,6730,6730,6730,11
20240829,133800,42715230,6730,6730,6730,6730,7
20240829,133700,42668120,6740,6740,6740,6740,0
20240829,133600,42668120,6740,6740,6740,6740,0
20240829,133500,42668120,6740,6740,6740,6740,0
20240829,133400,42668120,6740,6730,6740,6730,45
20240829,133300,42365260,6760,6760,6760,6760,0
20240829,133200,42365260,6760,6760,6760,6760,0
20240829,133100,42365260,6760,6760,6760,6760,0
20240829,133000,42365260,6760,6760,6760,6760,0
20240829,132900,42365260,6760,6760,6760,6760,0
20240829,132800,42365260,6760,6760,6760,6760,0
20240829,132700,42365260,6760,6760,6760,6760,0
20240829,132600,42365260,6760,6760,6760,6760,0
20240829,132500,42365260,6760,6760,6760,6760,0
20240829,132400,42365260,6760,6760,6760,6760,0
20240829,132300,42365260,6760,6720,6760,6720,14
20240829,132200,42271060,6700,6700,6700,6700,0
20240829,132100,42271060,6700,6700,6700,6700,0
20240829,132000,42271060,6700,6700,6700,6700,0
20240829,131900,42271060,6700,6700,6700,6700,0
20240829,131800,42271060,6700,6710,6710,6700,103
20240829,131700,41580930,6710,6710,6710,6710,3
20240829,131600,41560800,6700,6700,6700,6700,0
20240829,131500,41560800,6700,6700,6700,6700,2
20240829,131400,41547400,6710,6710,6710,6710,0
20240829,131300,41547400,6710,6710,6710,6710,0
20240829,131200,41547400,6710,6710,6710,6710,0
20240829,131100,41547400,6710,6710,6710,6710,1
20240829,131000,41540690,6710,6710,6710,6710,0
20240829,130900,41540690,6710,6710,6710,6710,2
20240829,130800,41527270,6700,6700,6700,6700,0
20240829,130700,41527270,6700,6700,6700,6700,30
20240829,130600,41326270,6700,6700,6700,6700,0
20240829,130500,41326270,6700,6700,6700,6700,1
20240829,130400,41319570,6700,6700,6700,6700,200
20240829,130300,39979570,6700,6700,6700,6700,0
20240829,130200,39979570,6700,6700,6700,6700,40
20240829,130100,39711570,6700,6700,6700,6700,10
20240829,130000,39644570,6700,6700,6700,6700,0
20240829,125900,39644570,6700,6700,6700,6700,0
20240829,125800,39644570,6700,6700,6700,6700,0
20240829,125700,39644570,6700,6700,6700,6700,100
20240829,125600,38974570,6700,6700,6700,6700,1
20240829,125500,38967870,6710,6710,6720,6710,4
20240829,125400,38941010,6720,6720,6720,6720,1
20240829,125300,38934290,6720,6720,6720,6720,0
20240829,125200,38934290,6720,6720,6720,6720,50
20240829,125100,38598290,6710,6710,6710,6710,0
20240829,125000,38598290,6710,6710,6710,6710,1
20240829,124900,38591580,6700,6700,6700,6700,0
20240829,124800,38591580,6700,6700,6700,6700,213
20240829,124700,37164480,6690,6690,6690,6690,0
20240829,124600,37164480,6690,6690,6690,6690,2
20240829,124500,37151100,6690,6700,6700,6690,2
20240829,124400,37137710,6690,6690,6690,6690,0
20240829,124300,37137710,6690,6690,6690,6690,0
20240829,124200,37137710,6690,6690,6690,6690,0
20240829,124100,37137710,6690,6690,6690,6690,0
20240829,124000,37137710,6690,6690,6690,6690,0
20240829,123900,37137710,6690,6690,6690,6690,0
20240829,123800,37137710,6690,6700,6700,6690,100
20240829,123700,36468650,6700,6700,6700,6700,0
20240829,123600,36468650,6700,6700,6700,6700,0
20240829,123500,36468650,6700,6700,6700,6700,0
20240829,123400,36468650,6700,6700,6700,6700,0
20240829,123300,36468650,6700,6700,6700,6700,0
20240829,123200,36468650,6700,6730,6730,6690,121
20240829,123100,35657930,6720,6690,6720,6690,2
20240829,123000,35644520,6690,6690,6690,6690,0
20240829,122900,35644520,6690,6730,6730,6690,2
20240829,122800,35631100,6720,6740,6740,6720,6
20240829,122700,35590760,6720,6720,6720,6700,17
20240829,122600,35476650,6760,6720,6760,6720,2
20240829,122500,35463170,6700,6760,6760,6700,14
20240829,122400,35369240,6730,6730,6770,6730,51
20240829,122300,35024300,6700,6700,6700,6700,0
20240829,122200,35024300,6700,6700,6700,6700,0
20240829,122100,35024300,6700,6700,6700,6700,0
20240829,122000,35024300,6700,6700,6700,6700,0
20240829,121900,35024300,6700,6710,6710,6700,500
20240829,121800,31673910,6710,6710,6710,6710,56
20240829,121700,31298150,6710,6710,6710,6710,0
20240829,121600,31298150,6710,6710,6710,6710,0
20240829,121500,31298150,6710,6710,6710,6710,0
20240829,121400,31298150,6710,6710,6710,6710,0
20240829,121300,31298150,6710,6710,6710,6710,0
20240829,121200,31298150,6710,6710,6710,6710,2
20240829,121100,31284730,6710,6710,6710,6710,0
20240829,121000,31284730,6710,6710,6710,6710,0
20240829,120900,31284730,6710,6710,6710,6710,81
20240829,120800,30741220,6760,6740,6760,6740,33
20240829,120700,30518780,6710,6710,6710,6710,0
20240829,120600,30518780,6710,6710,6710,6710,0
20240829,120500,30518780,6710,6710,6710,6710,0
20240829,120400,30518780,6710,6710,6710,6710,0
20240829,120300,30518780,6710,6710,6710,6710,0
20240829,120200,30518780,6710,6710,6710,6710,0
20240829,120100,30518780,6710,6710,6710,6710,2
20240829,120000,30505360,6710,6750,6750,6710,2
20240829,115900,30491900,6710,6730,6730,6710,3
20240829,115800,30471740,6710,6710,6710,6710,0
20240829,115700,30471740,6710,6720,6720,6710,57
20240829,115600,30089260,6710,6720,6720,6710,24
20240829,115500,29927990,6720,6730,6730,6720,2
20240829,115400,29914540,6760,6760,6760,6760,0
20240829,115300,29914540,6760,6730,6760,6730,21
20240829,115200,29773180,6720,6720,6720,6720,0
20240829,115100,29773180,6720,6720,6720,6720,0
20240829,115000,29773180,6720,6730,6750,6720,10
20240829,114900,29705880,6720,6720,6720,6720,1
20240829,114800,29699160,6710,6710,6710,6710,0
20240829,114700,29699160,6710,6740,6740,6700,3
20240829,114600,29679010,6760,6750,6760,6700,5
20240829,114500,29645370,6720,6720,6790,6710,13
20240829,114400,29557420,6700,6700,6710,6700,3
20240829,114300,29537310,6700,6700,6700,6700,0
20240829,114200,29537310,6700,6710,6760,6700,604
20240829,114100,25457100,6690,6690,6690,6690,0
20240829,114000,25457100,6690,6700,6700,6690,23
20240829,113900,25303220,6690,6690,6690,6690,1
20240829,113800,25296530,6690,6700,6700,6690,161
20240829,113700,24217840,6700,6700,6700,6700,0
20240829,113600,24217840,6700,6710,6710,6700,70
20240829,113500,23748780,6730,6730,6730,6730,0
20240829,113400,23748780,6730,6730,6730,6730,3
20240829,113300,23728590,6710,6710,6710,6710,0
20240829,113200,23728590,6710,6710,6710,6710,0
20240829,113100,23728590,6710,6710,6710,6710,0
20240829,113000,23728590,6710,6710,6710,6710,0
20240829,112900,23728590,6710,6710,6710,6710,0
20240829,112800,23728590,6710,6710,6710,6710,0
20240829,112700,23728590,6710,6710,6710,6710,0
20240829,112600,23728590,6710,6710,6710,6710,0
20240829,112500,23728590,6710,6710,6710,6710,0
20240829,112400,23728590,6710,6710,6710,6710,0
20240829,112300,23728590,6710,6710,6710,6710,0
20240829,112200,23728590,6710,6710,6710,6710,0
20240829,112100,23728590,6710,6710,6710,6710,0
20240829,112000,23728590,6710,6710,6710,6710,0
20240829,111900,23728590,6710,6710,6710,6710,0
20240829,111800,23728590,6710,6710,6710,6710,0
20240829,111700,23728590,6710,6710,6710,6710,1
20240829,111600,23721880,6710,6730,6730,6710,2
20240829,111500,23708440,6700,6700,6700,6700,0
20240829,111400,23708440,6700,6700,6700,6700,0
20240829,111300,23708440,6700,6700,6700,6700,0
20240829,111200,23708440,6700,6700,6700,6700,0
20240829,111100,23708440,6700,6700,6700,6700,0
20240829,111000,23708440,6700,6700,6700,6700,0
20240829,110900,23708440,6700,6700,6700,6700,2
20240829,110800,23695040,6700,6700,6700,6700,0
20240829,110700,23695040,6700,6700,6700,6700,0
20240829,110600,23695040,6700,6700,6700,6700,0
20240829,110500,23695040,6700,6700,6700,6700,0
20240829,110400,23695040,6700,6700,6700,6700,2
20240829,110300,23681640,6700,6700,6700,6700,0
20240829,110200,23681640,6700,6700,6700,6700,0
20240829,110100,23681640,6700,6700,6700,6700,0
20240829,110000,23681640,6700,6700,6700,6700,1
20240829,105900,23674940,6730,6710,6730,6710,2
20240829,105800,23661500,6690,6690,6690,6690,0
20240829,105700,23661500,6690,6690,6690,6690,0
20240829,105600,23661500,6690,6690,6690,6690,1
20240829,105500,23654810,6690,6700,6700,6690,3
20240829,105400,23634720,6740,6750,6750,6710,15
20240829,105300,23534000,6710,6710,6710,6710,101
20240829,105200,22856290,6680,6680,6680,6680,0
20240829,105100,22856290,6680,6680,6680,6680,288
20240829,105000,20932450,6680,6690,6690,6680,2
20240829,104900,20919080,6680,6680,6680,6680,0
20240829,104800,20919080,6680,6680,6680,6680,0
20240829,104700,20919080,6680,6680,6680,6680,2
20240829,104600,20905720,6680,6680,6680,6680,0
20240829,104500,20905720,6680,6720,6720,6680,267
20240829,104400,19118540,6720,6720,6720,6720,2
20240829,104300,19105100,6720,6720,6720,6720,2
20240829,104200,19091660,6730,6730,6730,6730,1
20240829,104100,19084930,6730,6760,6760,6730,3
20240829,104000,19064710,6730,6730,6730,6730,0
20240829,103900,19064710,6730,6730,6730,6730,36
20240829,103800,18822430,6730,6770,6770,6730,4
20240829,103700,18795390,6780,6780,6790,6780,108
20240829,103600,18062630,6730,6730,6730,6730,1
20240829,103500,18055900,6720,6720,6720,6720,1
20240829,103400,18049180,6700,6700,6700,6700,1
20240829,103300,18042480,6720,6700,6720,6700,52
20240829,103200,17693080,6720,6720,6750,6720,3
20240829,103100,17672890,6710,6710,6710,6710,1
20240829,103000,17666180,6710,6710,6710,6710,1
20240829,102900,17659470,6750,6720,6750,6720,2
20240829,102800,17646000,6750,6700,6750,6700,7
20240829,102700,17598900,6740,6720,6780,6720,12
20240829,102600,17517780,6690,6700,6700,6690,2
20240829,102500,17504390,6700,6700,6700,6700,1
20240829,102400,17497690,6690,6710,6730,6690,6
20240829,102300,17457470,6690,6710,6710,6690,20
20240829,102200,17323470,6710,6710,6710,6710,0
20240829,102100,17323470,6710,6730,6730,6710,100
20240829,102000,16652340,6710,6710,6710,6710,0
20240829,101900,16652340,6710,6710,6710,6710,0
20240829,101800,16652340,6710,6750,6750,6700,13
20240829,101700,16564980,6750,6750,6750,6750,1
20240829,101600,16558230,6740,6740,6740,6740,1
20240829,101500,16551490,6710,6710,6710,6710,0
20240829,101400,16551490,6710,6720,6740,6710,3
20240829,101300,16531320,6690,6710,6710,6690,10
20240829,101200,16464300,6750,6690,6750,6690,137
20240829,101100,15539690,6750,6750,6750,6750,1
20240829,101000,15532940,6720,6780,6780,6680,501
20240829,100900,12164670,6780,6780,6780,6780,0
20240829,100800,12164670,6780,6780,6780,6780,1
20240829,100700,12157890,6780,6780,6780,6780,1
20240829,100600,12151110,6800,6790,6800,6790,19
20240829,100500,12022020,6790,6790,6790,6790,0
20240829,100400,12022020,6790,6790,6790,6790,0
20240829,100300,12022020,6790,6790,6790,6790,1
20240829,100200,12015230,6780,6780,6780,6780,0
20240829,100100,12015230,6780,6780,6780,6780,105
20240829,100000,11303330,6780,6780,6780,6780,0
20240829,095900,11303330,6780,6780,6780,6780,0
20240829,095800,11303330,6780,6780,6780,6780,0
20240829,095700,11303330,6780,6780,6780,6780,0
20240829,095600,11303330,6780,6780,6780,6780,0
20240829,095500,11303330,6780,6780,6780,6780,0
20240829,095400,11303330,6780,6780,6780,6780,0
20240829,095300,11303330,6780,6780,6780,6780,0
20240829,095200,11303330,6780,6780,6780,6780,2
20240829,095100,11289770,6780,6780,6780,6780,0
20240829,095000,11289770,6780,6780,6780,6780,0
20240829,094900,11289770,6780,6780,6780,6780,1
20240829,094800,11282990,6760,6760,6760,6760,0
20240829,094700,11282990,6760,6760,6760,6760,135
20240829,094600,10370390,6760,6760,6760,6760,5
20240829,094500,10336590,6730,6730,6730,6730,0
20240829,094400,10336590,6730,6730,6730,6730,0
20240829,094300,10336590,6730,6730,6730,6730,0
20240829,094200,10336590,6730,6730,6730,6730,11
20240829,094100,10262560,6730,6750,6750,6730,5
20240829,094000,10228870,6760,6760,6760,6760,0
20240829,093900,10228870,6760,6760,6760,6760,1
20240829,093800,10222110,6730,6730,6730,6730,0
20240829,093700,10222110,6730,6730,6730,6730,0
20240829,093600,10222110,6730,6730,6730,6730,0
20240829,093500,10222110,6730,6730,6730,6730,0
20240829,093400,10222110,6730,6730,6730,6730,100
20240829,093300,9549110,6730,6730,6730,6730,0
20240829,093200,9549110,6730,6710,6730,6710,41
20240829,093100,9273200,6730,6730,6730,6730,0
20240829,093000,9273200,6730,6730,6730,6730,1
20240829,092900,9266470,6700,6700,6700,6700,0
20240829,092800,9266470,6700,6710,6710,6700,76
20240829,092700,8757240,6730,6730,6730,6730,0
20240829,092600,8757240,6730,6730,6730,6730,0
20240829,092500,8757240,6730,6730,6730,6730,0
20240829,092400,8757240,6730,6730,6730,6730,0
20240829,092300,8757240,6730,6730,6730,6730,1
20240829,092200,8750510,6700,6710,6710,6700,26
20240829,092100,8576300,6710,6710,6710,6710,0
20240829,092000,8576300,6710,6710,6710,6710,220
20240829,091900,7100100,6720,6720,6720,6720,217
20240829,091800,5641860,6720,6720,6720,6720,0
20240829,091700,5641860,6720,6720,6720,6720,0
20240829,091600,5641860,6720,6720,6720,6720,0
20240829,091500,5641860,6720,6730,6730,6720,548
20240829,091400,1959280,6720,6730,6730,6720,30
20240829,091300,1757650,6730,6730,6730,6730,5
20240829,091200,1724000,6730,6730,6730,6730,1
20240829,091100,1717270,6730,6730,6730,6730,0
20240829,091000,1717270,6730,6730,6730,6730,2
20240829,090900,1703810,6740,6740,6740,6740,20
20240829,090800,1569010,6770,6770,6770,6770,0
20240829,090700,1569010,6770,6710,6770,6700,20
20240829,090600,1434800,6710,6710,6730,6710,6
20240829,090500,1394460,6710,6720,6730,6710,31
20240829,090400,1185950,6710,6730,6730,6710,42
20240829,090300,904090,6700,6760,6760,6700,21
20240829,090200,763230,6720,6770,6770,6720,3
20240829,090100,743020,6770,6750,6770,6730,14
20240829,090000,648450,6740,6800,6800,6740,96