stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,194100,27199050,7650,7650,7650,7650,28
20240821,194000,27199050,7650,7650,7650,7650,0
20240821,193900,27199050,7650,7650,7650,7650,0
20240821,193800,27199050,7650,7650,7650,7650,0
20240821,193700,27199050,7650,7650,7650,7650,0
20240821,193600,27199050,7650,7650,7650,7650,0
20240821,193500,27199050,7650,7650,7650,7650,0
20240821,193400,27199050,7650,7650,7650,7650,0
20240821,193300,27199050,7650,7650,7650,7650,0
20240821,193200,27199050,7650,7650,7650,7650,0
20240821,193100,27199050,7650,7650,7650,7650,0
20240821,193000,27199050,7650,7650,7650,7650,0
20240821,192900,27199050,7650,7650,7650,7650,0
20240821,192800,27199050,7650,7650,7650,7650,0
20240821,192700,27199050,7650,7650,7650,7650,0
20240821,192600,27199050,7650,7650,7650,7650,0
20240821,192500,27199050,7650,7650,7650,7650,0
20240821,192400,27199050,7650,7650,7650,7650,0
20240821,192300,27199050,7650,7650,7650,7650,0
20240821,192200,27199050,7650,7650,7650,7650,0
20240821,192100,27199050,7650,7650,7650,7650,0
20240821,192000,27199050,7650,7650,7650,7650,0
20240821,191900,27199050,7650,7650,7650,7650,0
20240821,191800,27199050,7650,7650,7650,7650,0
20240821,191700,27199050,7650,7650,7650,7650,0
20240821,191600,27199050,7650,7650,7650,7650,0
20240821,191500,27199050,7650,7650,7650,7650,0
20240821,191400,27199050,7650,7650,7650,7650,0
20240821,191300,27199050,7650,7650,7650,7650,0
20240821,191200,27199050,7650,7650,7650,7650,0
20240821,191100,27199050,7650,7650,7650,7650,28
20240821,191000,27199050,7650,7650,7650,7650,0
20240821,190900,27199050,7650,7650,7650,7650,0
20240821,190800,27199050,7650,7650,7650,7650,0
20240821,190700,27199050,7650,7650,7650,7650,0
20240821,190600,27199050,7650,7650,7650,7650,0
20240821,190500,27199050,7650,7650,7650,7650,0
20240821,190400,27199050,7650,7650,7650,7650,0
20240821,190300,27199050,7650,7650,7650,7650,0
20240821,190200,27199050,7650,7650,7650,7650,0
20240821,190100,27199050,7650,7650,7650,7650,0
20240821,190000,27199050,7650,7650,7650,7650,0
20240821,185900,27199050,7650,7650,7650,7650,0
20240821,185800,27199050,7650,7650,7650,7650,0
20240821,185700,27199050,7650,7650,7650,7650,0
20240821,185600,27199050,7650,7650,7650,7650,0
20240821,185500,27199050,7650,7650,7650,7650,0
20240821,185400,27199050,7650,7650,7650,7650,0
20240821,185300,27199050,7650,7650,7650,7650,0
20240821,185200,27199050,7650,7650,7650,7650,0
20240821,185100,27199050,7650,7650,7650,7650,0
20240821,185000,27199050,7650,7650,7650,7650,0
20240821,184900,27199050,7650,7650,7650,7650,0
20240821,184800,27199050,7650,7650,7650,7650,0
20240821,184700,27199050,7650,7650,7650,7650,0
20240821,184600,27199050,7650,7650,7650,7650,0
20240821,184500,27199050,7650,7650,7650,7650,0
20240821,184400,27199050,7650,7650,7650,7650,0
20240821,184300,27199050,7650,7650,7650,7650,0
20240821,184200,27199050,7650,7650,7650,7650,0
20240821,184100,27199050,7650,7650,7650,7650,28
20240821,184000,27199050,7650,7650,7650,7650,0
20240821,183900,27199050,7650,7650,7650,7650,0
20240821,183800,27199050,7650,7650,7650,7650,0
20240821,183700,27199050,7650,7650,7650,7650,0
20240821,183600,27199050,7650,7650,7650,7650,0
20240821,183500,27199050,7650,7650,7650,7650,0
20240821,183400,27199050,7650,7650,7650,7650,0
20240821,183300,27199050,7650,7650,7650,7650,0
20240821,183200,27199050,7650,7650,7650,7650,0
20240821,183100,27199050,7650,7650,7650,7650,0
20240821,183000,27199050,7650,7650,7650,7650,0
20240821,182900,27199050,7650,7650,7650,7650,0
20240821,182800,27199050,7650,7650,7650,7650,0
20240821,182700,27199050,7650,7650,7650,7650,0
20240821,182600,27199050,7650,7650,7650,7650,0
20240821,182500,27199050,7650,7650,7650,7650,0
20240821,182400,27199050,7650,7650,7650,7650,0
20240821,182300,27199050,7650,7650,7650,7650,0
20240821,182200,27199050,7650,7650,7650,7650,0
20240821,182100,27199050,7650,7650,7650,7650,0
20240821,182000,27199050,7650,7650,7650,7650,0
20240821,181900,27199050,7650,7650,7650,7650,0
20240821,181800,27199050,7650,7650,7650,7650,0
20240821,181700,27199050,7650,7650,7650,7650,0
20240821,181600,27199050,7650,7650,7650,7650,0
20240821,181500,27199050,7650,7650,7650,7650,0
20240821,181400,27199050,7650,7650,7650,7650,0
20240821,181300,27199050,7650,7650,7650,7650,0
20240821,181200,27199050,7650,7650,7650,7650,0
20240821,181100,27199050,7650,7650,7650,7650,28
20240821,181000,27199050,7650,7650,7650,7650,0
20240821,180900,27199050,7650,7650,7650,7650,0
20240821,180800,27199050,7650,7650,7650,7650,0
20240821,180700,27199050,7650,7650,7650,7650,0
20240821,180600,27199050,7650,7650,7650,7650,0
20240821,180500,27199050,7650,7650,7650,7650,0
20240821,180400,27199050,7650,7650,7650,7650,0
20240821,180300,27199050,7650,7650,7650,7650,0
20240821,180200,27199050,7650,7650,7650,7650,0
20240821,180100,27199050,7650,7650,7650,7650,0
20240821,180000,27199050,7650,7650,7650,7650,0
20240821,175900,27199050,7650,7650,7650,7650,0
20240821,175800,27199050,7650,7650,7650,7650,0
20240821,175700,27199050,7650,7650,7650,7650,0
20240821,175600,27199050,7650,7650,7650,7650,0
20240821,175500,27199050,7650,7650,7650,7650,0
20240821,175400,27199050,7650,7650,7650,7650,0
20240821,175300,27199050,7650,7650,7650,7650,0
20240821,175200,27199050,7650,7650,7650,7650,0
20240821,175100,27199050,7650,7650,7650,7650,0
20240821,175000,27199050,7650,7650,7650,7650,0
20240821,174900,27199050,7650,7650,7650,7650,0
20240821,174800,27199050,7650,7650,7650,7650,0
20240821,174700,27199050,7650,7650,7650,7650,0
20240821,174600,27199050,7650,7650,7650,7650,0
20240821,174500,27199050,7650,7650,7650,7650,0
20240821,174400,27199050,7650,7650,7650,7650,0
20240821,174300,27199050,7650,7650,7650,7650,0
20240821,174200,27199050,7650,7650,7650,7650,0
20240821,174100,27199050,7650,7650,7650,7650,28
20240821,174000,27199050,7650,7650,7650,7650,0
20240821,173900,27199050,7650,7650,7650,7650,0
20240821,173800,27199050,7650,7650,7650,7650,0
20240821,173700,27199050,7650,7650,7650,7650,0
20240821,173600,27199050,7650,7650,7650,7650,0
20240821,173500,27199050,7650,7650,7650,7650,0
20240821,173400,27199050,7650,7650,7650,7650,0
20240821,173300,27199050,7650,7650,7650,7650,0
20240821,173200,27199050,7650,7650,7650,7650,0
20240821,173100,27199050,7650,7650,7650,7650,0
20240821,173000,27199050,7650,7650,7650,7650,0
20240821,172900,27199050,7650,7650,7650,7650,0
20240821,172800,27199050,7650,7650,7650,7650,0
20240821,172700,27199050,7650,7650,7650,7650,0
20240821,172600,27199050,7650,7650,7650,7650,0
20240821,172500,27199050,7650,7650,7650,7650,0
20240821,172400,27199050,7650,7650,7650,7650,0
20240821,172300,27199050,7650,7650,7650,7650,0
20240821,172200,27199050,7650,7650,7650,7650,0
20240821,172100,27199050,7650,7650,7650,7650,0
20240821,172000,27199050,7650,7650,7650,7650,0
20240821,171900,27199050,7650,7650,7650,7650,0
20240821,171800,27199050,7650,7650,7650,7650,0
20240821,171700,27199050,7650,7650,7650,7650,0
20240821,171600,27199050,7650,7650,7650,7650,0
20240821,171500,27199050,7650,7650,7650,7650,0
20240821,171400,27199050,7650,7650,7650,7650,0
20240821,171300,27199050,7650,7650,7650,7650,0
20240821,171200,27199050,7650,7650,7650,7650,0
20240821,171100,27199050,7650,7650,7650,7650,28
20240821,171000,27199050,7650,7650,7650,7650,0
20240821,170900,27199050,7650,7650,7650,7650,0
20240821,170800,27199050,7650,7650,7650,7650,0
20240821,170700,27199050,7650,7650,7650,7650,0
20240821,170600,27199050,7650,7650,7650,7650,0
20240821,170500,27199050,7650,7650,7650,7650,0
20240821,170400,27199050,7650,7650,7650,7650,0
20240821,170300,27199050,7650,7650,7650,7650,0
20240821,170200,27199050,7650,7650,7650,7650,0
20240821,170100,27199050,7650,7650,7650,7650,0
20240821,170000,27199050,7650,7650,7650,7650,0
20240821,165900,27199050,7650,7650,7650,7650,0
20240821,165800,27199050,7650,7650,7650,7650,0
20240821,165700,27199050,7650,7650,7650,7650,0
20240821,165600,27199050,7650,7650,7650,7650,0
20240821,165500,27199050,7650,7650,7650,7650,0
20240821,165400,27199050,7650,7650,7650,7650,0
20240821,165300,27199050,7650,7650,7650,7650,0
20240821,165200,27199050,7650,7650,7650,7650,0
20240821,165100,27199050,7650,7650,7650,7650,0
20240821,165000,27199050,7650,7650,7650,7650,0
20240821,164900,27199050,7650,7650,7650,7650,0
20240821,164800,27199050,7650,7650,7650,7650,0
20240821,164700,27199050,7650,7650,7650,7650,0
20240821,164600,27199050,7650,7650,7650,7650,0
20240821,164500,27199050,7650,7650,7650,7650,0
20240821,164400,27199050,7650,7650,7650,7650,0
20240821,164300,27199050,7650,7650,7650,7650,0
20240821,164200,27199050,7650,7650,7650,7650,0
20240821,164100,27199050,7650,7650,7650,7650,28
20240821,164000,27199050,7650,7650,7650,7650,0
20240821,163900,27199050,7650,7650,7650,7650,0
20240821,163800,27199050,7650,7650,7650,7650,0
20240821,163700,27199050,7650,7650,7650,7650,0
20240821,163600,27199050,7650,7650,7650,7650,0
20240821,163500,27199050,7650,7650,7650,7650,0
20240821,163400,27199050,7650,7650,7650,7650,0
20240821,163300,27199050,7650,7650,7650,7650,0
20240821,163200,27199050,7650,7650,7650,7650,0
20240821,163100,27199050,7650,7650,7650,7650,0
20240821,163000,27199050,7650,7650,7650,7650,0
20240821,162900,27199050,7650,7650,7650,7650,0
20240821,162800,27199050,7650,7650,7650,7650,0
20240821,162700,27199050,7650,7650,7650,7650,0
20240821,162600,27199050,7650,7650,7650,7650,0
20240821,162500,27199050,7650,7650,7650,7650,0
20240821,162400,27199050,7650,7650,7650,7650,0
20240821,162300,27199050,7650,7650,7650,7650,0
20240821,162200,27199050,7650,7650,7650,7650,0
20240821,162100,27199050,7650,7650,7650,7650,0
20240821,162000,27199050,7650,7650,7650,7650,0
20240821,161900,27199050,7650,7650,7650,7650,0
20240821,161800,27199050,7650,7650,7650,7650,0
20240821,161700,27199050,7650,7650,7650,7650,0
20240821,161600,27199050,7650,7650,7650,7650,0
20240821,161500,27199050,7650,7650,7650,7650,0
20240821,161400,27199050,7650,7650,7650,7650,0
20240821,161300,27199050,7650,7650,7650,7650,0
20240821,161200,27199050,7650,7650,7650,7650,0
20240821,161100,27199050,7650,7650,7650,7650,28
20240821,161000,27199050,7650,7650,7650,7650,0
20240821,160900,27199050,7650,7650,7650,7650,0
20240821,160800,27199050,7650,7650,7650,7650,0
20240821,160700,27199050,7650,7650,7650,7650,0
20240821,160600,27199050,7650,7650,7650,7650,0
20240821,160500,27199050,7650,7650,7650,7650,0
20240821,160400,27199050,7650,7650,7650,7650,0
20240821,160300,27199050,7650,7650,7650,7650,0
20240821,160200,27199050,7650,7650,7650,7650,0
20240821,160100,27199050,7650,7650,7650,7650,0
20240821,160000,27199050,7650,7650,7650,7650,0
20240821,155900,27199050,7650,7650,7650,7650,0
20240821,155800,27199050,7650,7650,7650,7650,0
20240821,155700,27199050,7650,7650,7650,7650,0
20240821,155600,27199050,7650,7650,7650,7650,0
20240821,155500,27199050,7650,7650,7650,7650,0
20240821,155400,27199050,7650,7650,7650,7650,0
20240821,155300,27199050,7650,7650,7650,7650,0
20240821,155200,27199050,7650,7650,7650,7650,0
20240821,155100,27199050,7650,7650,7650,7650,0
20240821,155000,27199050,7650,7650,7650,7650,0
20240821,154900,27199050,7650,7650,7650,7650,0
20240821,154800,27199050,7650,7650,7650,7650,0
20240821,154700,27199050,7650,7650,7650,7650,0
20240821,154600,27199050,7650,7650,7650,7650,0
20240821,154500,27199050,7650,7650,7650,7650,0
20240821,154400,27199050,7650,7650,7650,7650,0
20240821,154300,27199050,7650,7650,7650,7650,0
20240821,154200,27199050,7650,7650,7650,7650,0
20240821,154100,27199050,7650,7650,7650,7650,28
20240821,154000,27199050,7650,7650,7650,7650,0
20240821,153900,27199050,7650,7650,7650,7650,0
20240821,153800,27199050,7650,7650,7650,7650,0
20240821,153700,27199050,7650,7650,7650,7650,0
20240821,153600,27199050,7650,7650,7650,7650,0
20240821,153500,27199050,7650,7650,7650,7650,0
20240821,153400,27199050,7650,7650,7650,7650,0
20240821,153300,27199050,7650,7650,7650,7650,0
20240821,153200,27199050,7650,7650,7650,7650,0
20240821,153100,27199050,7650,7650,7650,7650,0
20240821,153000,27199050,7650,7650,7650,7650,28
20240821,152900,26984850,7650,7650,7650,7650,0
20240821,152800,26984850,7650,7650,7650,7650,0
20240821,152700,26984850,7650,7650,7650,7650,0
20240821,152600,26984850,7650,7650,7650,7650,0
20240821,152500,26984850,7650,7650,7650,7650,0
20240821,152400,26984850,7650,7650,7650,7650,0
20240821,152300,26984850,7650,7650,7650,7650,0
20240821,152200,26984850,7650,7650,7650,7650,0
20240821,152100,26984850,7650,7650,7650,7650,0
20240821,152000,26984850,7650,7650,7650,7650,0
20240821,151900,26984850,7650,7650,7650,7650,1
20240821,151800,26977200,7650,7650,7650,7650,0
20240821,151700,26977200,7650,7650,7650,7650,0
20240821,151600,26977200,7650,7650,7650,7650,1
20240821,151500,26969550,7640,7640,7640,7640,20
20240821,151400,26816750,7640,7640,7640,7640,101
20240821,151300,26045110,7640,7640,7640,7640,0
20240821,151200,26045110,7640,7640,7640,7640,0
20240821,151100,26045110,7640,7640,7640,7640,0
20240821,151000,26045110,7640,7640,7640,7640,0
20240821,150900,26045110,7640,7640,7640,7640,0
20240821,150800,26045110,7640,7640,7640,7640,0
20240821,150700,26045110,7640,7640,7640,7640,0
20240821,150600,26045110,7640,7640,7640,7640,0
20240821,150500,26045110,7640,7640,7640,7640,0
20240821,150400,26045110,7640,7640,7640,7640,0
20240821,150300,26045110,7640,7640,7640,7640,0
20240821,150200,26045110,7640,7640,7640,7640,0
20240821,150100,26045110,7640,7640,7640,7640,0
20240821,150000,26045110,7640,7640,7640,7640,0
20240821,145900,26045110,7640,7640,7640,7640,0
20240821,145800,26045110,7640,7640,7640,7640,0
20240821,145700,26045110,7640,7640,7640,7640,0
20240821,145600,26045110,7640,7640,7640,7640,0
20240821,145500,26045110,7640,7640,7640,7640,0
20240821,145400,26045110,7640,7640,7640,7640,0
20240821,145300,26045110,7640,7640,7640,7640,0
20240821,145200,26045110,7640,7640,7640,7640,0
20240821,145100,26045110,7640,7640,7640,7640,0
20240821,145000,26045110,7640,7640,7640,7640,0
20240821,144900,26045110,7640,7640,7640,7640,0
20240821,144800,26045110,7640,7640,7640,7640,0
20240821,144700,26045110,7640,7640,7640,7640,0
20240821,144600,26045110,7640,7640,7640,7640,0
20240821,144500,26045110,7640,7640,7640,7640,0
20240821,144400,26045110,7640,7640,7640,7640,0
20240821,144300,26045110,7640,7640,7640,7640,0
20240821,144200,26045110,7640,7640,7640,7640,0
20240821,144100,26045110,7640,7640,7640,7640,0
20240821,144000,26045110,7640,7640,7640,7640,0
20240821,143900,26045110,7640,7640,7640,7640,0
20240821,143800,26045110,7640,7640,7640,7640,1
20240821,143700,26037470,7610,7610,7610,7610,0
20240821,143600,26037470,7610,7610,7610,7610,33
20240821,143500,25786340,7640,7640,7640,7640,0
20240821,143400,25786340,7640,7640,7640,7640,10
20240821,143300,25709940,7630,7630,7630,7630,0
20240821,143200,25709940,7630,7630,7630,7630,0
20240821,143100,25709940,7630,7630,7630,7630,29
20240821,143000,25488670,7640,7640,7640,7640,0
20240821,142900,25488670,7640,7640,7640,7640,3
20240821,142800,25465750,7630,7630,7630,7630,95
20240821,142700,24740900,7630,7620,7630,7620,404
20240821,142600,21662370,7610,7610,7610,7610,282
20240821,142500,19516350,7610,7610,7610,7610,0
20240821,142400,19516350,7610,7610,7610,7610,0
20240821,142300,19516350,7610,7610,7610,7610,0
20240821,142200,19516350,7610,7610,7610,7610,0
20240821,142100,19516350,7610,7610,7610,7610,0
20240821,142000,19516350,7610,7610,7610,7610,0
20240821,141900,19516350,7610,7610,7610,7610,0
20240821,141800,19516350,7610,7610,7610,7610,0
20240821,141700,19516350,7610,7610,7610,7610,1
20240821,141600,19508740,7590,7590,7590,7590,0
20240821,141500,19508740,7590,7590,7590,7590,0
20240821,141400,19508740,7590,7590,7590,7590,0
20240821,141300,19508740,7590,7590,7590,7590,0
20240821,141200,19508740,7590,7590,7590,7590,12
20240821,141100,19417660,7610,7610,7610,7610,0
20240821,141000,19417660,7610,7610,7610,7610,0
20240821,140900,19417660,7610,7610,7610,7610,0
20240821,140800,19417660,7610,7610,7610,7610,0
20240821,140700,19417660,7610,7610,7610,7610,0
20240821,140600,19417660,7610,7610,7610,7610,0
20240821,140500,19417660,7610,7610,7610,7610,0
20240821,140400,19417660,7610,7610,7610,7610,0
20240821,140300,19417660,7610,7610,7610,7610,0
20240821,140200,19417660,7610,7610,7610,7610,0
20240821,140100,19417660,7610,7610,7610,7610,0
20240821,140000,19417660,7610,7610,7610,7610,0
20240821,135900,19417660,7610,7610,7610,7610,0
20240821,135800,19417660,7610,7610,7610,7610,0
20240821,135700,19417660,7610,7610,7610,7610,0
20240821,135600,19417660,7610,7610,7610,7610,1
20240821,135500,19410050,7590,7590,7590,7590,0
20240821,135400,19410050,7590,7590,7590,7590,0
20240821,135300,19410050,7590,7590,7590,7590,0
20240821,135200,19410050,7590,7590,7590,7590,0
20240821,135100,19410050,7590,7590,7590,7590,0
20240821,135000,19410050,7590,7590,7590,7590,0
20240821,134900,19410050,7590,7590,7590,7590,0
20240821,134800,19410050,7590,7590,7590,7590,0
20240821,134700,19410050,7590,7590,7590,7590,0
20240821,134600,19410050,7590,7590,7590,7590,0
20240821,134500,19410050,7590,7590,7590,7590,0
20240821,134400,19410050,7590,7590,7590,7590,0
20240821,134300,19410050,7590,7590,7590,7590,0
20240821,134200,19410050,7590,7590,7590,7590,0
20240821,134100,19410050,7590,7590,7590,7590,0
20240821,134000,19410050,7590,7590,7590,7590,0
20240821,133900,19410050,7590,7590,7590,7590,0
20240821,133800,19410050,7590,7590,7590,7590,193
20240821,133700,17945180,7600,7600,7600,7600,0
20240821,133600,17945180,7600,7600,7600,7600,100
20240821,133500,17185180,7620,7620,7620,7620,0
20240821,133400,17185180,7620,7620,7620,7620,0
20240821,133300,17185180,7620,7620,7620,7620,0
20240821,133200,17185180,7620,7620,7620,7620,0
20240821,133100,17185180,7620,7620,7620,7620,0
20240821,133000,17185180,7620,7620,7620,7620,0
20240821,132900,17185180,7620,7620,7620,7620,0
20240821,132800,17185180,7620,7620,7620,7620,0
20240821,132700,17185180,7620,7620,7620,7620,0
20240821,132600,17185180,7620,7620,7620,7620,0
20240821,132500,17185180,7620,7620,7620,7620,0
20240821,132400,17185180,7620,7620,7620,7620,0
20240821,132300,17185180,7620,7620,7620,7620,0
20240821,132200,17185180,7620,7620,7620,7620,0
20240821,132100,17185180,7620,7620,7620,7620,0
20240821,132000,17185180,7620,7620,7620,7620,0
20240821,131900,17185180,7620,7620,7620,7620,0
20240821,131800,17185180,7620,7620,7620,7620,0
20240821,131700,17185180,7620,7620,7620,7620,0
20240821,131600,17185180,7620,7620,7620,7620,0
20240821,131500,17185180,7620,7620,7620,7620,1
20240821,131400,17177560,7600,7600,7600,7600,0
20240821,131300,17177560,7600,7600,7600,7600,0
20240821,131200,17177560,7600,7600,7600,7600,0
20240821,131100,17177560,7600,7600,7600,7600,0
20240821,131000,17177560,7600,7600,7600,7600,0
20240821,130900,17177560,7600,7600,7600,7600,0
20240821,130800,17177560,7600,7600,7600,7600,0
20240821,130700,17177560,7600,7600,7600,7600,0
20240821,130600,17177560,7600,7600,7600,7600,0
20240821,130500,17177560,7600,7600,7600,7600,0
20240821,130400,17177560,7600,7600,7600,7600,0
20240821,130300,17177560,7600,7600,7600,7600,2
20240821,130200,17162360,7600,7600,7600,7600,0
20240821,130100,17162360,7600,7600,7600,7600,0
20240821,130000,17162360,7600,7600,7600,7600,0
20240821,125900,17162360,7600,7600,7600,7600,0
20240821,125800,17162360,7600,7600,7600,7600,0
20240821,125700,17162360,7600,7600,7600,7600,20
20240821,125600,17010360,7610,7610,7610,7610,0
20240821,125500,17010360,7610,7610,7610,7610,0
20240821,125400,17010360,7610,7610,7610,7610,0
20240821,125300,17010360,7610,7610,7610,7610,35
20240821,125200,16744010,7610,7610,7610,7610,0
20240821,125100,16744010,7610,7610,7610,7610,0
20240821,125000,16744010,7610,7610,7610,7610,0
20240821,124900,16744010,7610,7610,7610,7610,0
20240821,124800,16744010,7610,7610,7610,7610,0
20240821,124700,16744010,7610,7610,7610,7610,0
20240821,124600,16744010,7610,7610,7610,7610,1
20240821,124500,16736400,7620,7620,7620,7620,0
20240821,124400,16736400,7620,7620,7620,7620,0
20240821,124300,16736400,7620,7620,7620,7620,0
20240821,124200,16736400,7620,7620,7620,7620,0
20240821,124100,16736400,7620,7620,7620,7620,0
20240821,124000,16736400,7620,7620,7620,7620,0
20240821,123900,16736400,7620,7620,7620,7620,0
20240821,123800,16736400,7620,7620,7620,7620,0
20240821,123700,16736400,7620,7620,7620,7620,0
20240821,123600,16736400,7620,7620,7620,7620,0
20240821,123500,16736400,7620,7620,7620,7620,1
20240821,123400,16728780,7610,7610,7610,7610,0
20240821,123300,16728780,7610,7610,7610,7610,0
20240821,123200,16728780,7610,7610,7610,7610,0
20240821,123100,16728780,7610,7610,7610,7610,0
20240821,123000,16728780,7610,7610,7610,7610,0
20240821,122900,16728780,7610,7610,7610,7610,0
20240821,122800,16728780,7610,7610,7610,7610,0
20240821,122700,16728780,7610,7610,7610,7610,0
20240821,122600,16728780,7610,7610,7610,7610,0
20240821,122500,16728780,7610,7610,7610,7610,0
20240821,122400,16728780,7610,7610,7610,7610,0
20240821,122300,16728780,7610,7610,7610,7610,50
20240821,122200,16348280,7610,7610,7610,7610,0
20240821,122100,16348280,7610,7610,7610,7610,0
20240821,122000,16348280,7610,7610,7610,7610,0
20240821,121900,16348280,7610,7610,7610,7610,0
20240821,121800,16348280,7610,7610,7610,7610,0
20240821,121700,16348280,7610,7610,7610,7610,0
20240821,121600,16348280,7610,7610,7610,7610,0
20240821,121500,16348280,7610,7610,7610,7610,1
20240821,121400,16340670,7610,7610,7610,7610,0
20240821,121300,16340670,7610,7610,7610,7610,0
20240821,121200,16340670,7610,7610,7610,7610,0
20240821,121100,16340670,7610,7610,7610,7610,0
20240821,121000,16340670,7610,7610,7610,7610,0
20240821,120900,16340670,7610,7610,7610,7610,215
20240821,120800,14704520,7610,7610,7610,7610,0
20240821,120700,14704520,7610,7610,7610,7610,1
20240821,120600,14696910,7610,7610,7610,7610,0
20240821,120500,14696910,7610,7610,7610,7610,20
20240821,120400,14544710,7610,7610,7610,7610,50
20240821,120300,14164210,7610,7610,7610,7610,0
20240821,120200,14164210,7610,7610,7610,7610,0
20240821,120100,14164210,7610,7610,7610,7610,0
20240821,120000,14164210,7610,7610,7610,7610,0
20240821,115900,14164210,7610,7610,7610,7610,0
20240821,115800,14164210,7610,7610,7610,7610,0
20240821,115700,14164210,7610,7610,7610,7610,0
20240821,115600,14164210,7610,7610,7610,7610,0
20240821,115500,14164210,7610,7610,7610,7610,0
20240821,115400,14164210,7610,7610,7610,7610,0
20240821,115300,14164210,7610,7610,7610,7610,0
20240821,115200,14164210,7610,7610,7610,7610,0
20240821,115100,14164210,7610,7610,7610,7610,0
20240821,115000,14164210,7610,7610,7610,7610,0
20240821,114900,14164210,7610,7610,7610,7610,0
20240821,114800,14164210,7610,7610,7610,7610,0
20240821,114700,14164210,7610,7610,7610,7610,0
20240821,114600,14164210,7610,7610,7610,7610,0
20240821,114500,14164210,7610,7610,7610,7610,0
20240821,114400,14164210,7610,7610,7610,7610,0
20240821,114300,14164210,7610,7610,7610,7610,0
20240821,114200,14164210,7610,7610,7610,7610,0
20240821,114100,14164210,7610,7610,7610,7610,0
20240821,114000,14164210,7610,7610,7610,7610,0
20240821,113900,14164210,7610,7610,7610,7610,0
20240821,113800,14164210,7610,7610,7610,7610,0
20240821,113700,14164210,7610,7610,7610,7610,0
20240821,113600,14164210,7610,7610,7610,7610,0
20240821,113500,14164210,7610,7610,7610,7610,0
20240821,113400,14164210,7610,7610,7610,7610,0
20240821,113300,14164210,7610,7610,7610,7610,0
20240821,113200,14164210,7610,7610,7610,7610,0
20240821,113100,14164210,7610,7610,7610,7610,0
20240821,113000,14164210,7610,7610,7610,7610,0
20240821,112900,14164210,7610,7610,7610,7610,0
20240821,112800,14164210,7610,7610,7610,7610,0
20240821,112700,14164210,7610,7610,7610,7610,0
20240821,112600,14164210,7610,7610,7610,7610,0
20240821,112500,14164210,7610,7610,7610,7610,0
20240821,112400,14164210,7610,7610,7610,7610,0
20240821,112300,14164210,7610,7610,7610,7610,0
20240821,112200,14164210,7610,7610,7610,7610,0
20240821,112100,14164210,7610,7610,7610,7610,0
20240821,112000,14164210,7610,7610,7610,7610,0
20240821,111900,14164210,7610,7610,7610,7610,0
20240821,111800,14164210,7610,7610,7610,7610,0
20240821,111700,14164210,7610,7610,7610,7610,0
20240821,111600,14164210,7610,7610,7610,7610,0
20240821,111500,14164210,7610,7610,7610,7610,0
20240821,111400,14164210,7610,7610,7610,7610,0
20240821,111300,14164210,7610,7610,7610,7610,0
20240821,111200,14164210,7610,7610,7610,7610,0
20240821,111100,14164210,7610,7610,7610,7610,0
20240821,111000,14164210,7610,7610,7610,7610,0
20240821,110900,14164210,7610,7610,7610,7610,0
20240821,110800,14164210,7610,7610,7610,7610,0
20240821,110700,14164210,7610,7610,7610,7610,0
20240821,110600,14164210,7610,7610,7610,7610,0
20240821,110500,14164210,7610,7610,7610,7610,0
20240821,110400,14164210,7610,7610,7610,7610,0
20240821,110300,14164210,7610,7610,7610,7610,1
20240821,110200,14156600,7570,7620,7620,7570,85
20240821,110100,13509000,7600,7600,7600,7600,0
20240821,110000,13509000,7600,7600,7600,7600,0
20240821,105900,13509000,7600,7600,7600,7600,0
20240821,105800,13509000,7600,7600,7600,7600,0
20240821,105700,13509000,7600,7600,7600,7600,0
20240821,105600,13509000,7600,7600,7600,7600,0
20240821,105500,13509000,7600,7600,7600,7600,1
20240821,105400,13501400,7600,7600,7600,7600,0
20240821,105300,13501400,7600,7600,7600,7600,7
20240821,105200,13448200,7620,7620,7620,7620,0
20240821,105100,13448200,7620,7620,7620,7620,0
20240821,105000,13448200,7620,7620,7620,7620,0
20240821,104900,13448200,7620,7620,7620,7620,0
20240821,104800,13448200,7620,7620,7620,7620,0
20240821,104700,13448200,7620,7620,7620,7620,0
20240821,104600,13448200,7620,7620,7620,7620,0
20240821,104500,13448200,7620,7620,7620,7620,0
20240821,104400,13448200,7620,7620,7620,7620,0
20240821,104300,13448200,7620,7620,7620,7620,0
20240821,104200,13448200,7620,7620,7620,7620,0
20240821,104100,13448200,7620,7620,7620,7620,0
20240821,104000,13448200,7620,7620,7620,7620,0
20240821,103900,13448200,7620,7620,7620,7620,0
20240821,103800,13448200,7620,7620,7620,7620,0
20240821,103700,13448200,7620,7620,7620,7620,0
20240821,103600,13448200,7620,7620,7620,7620,0
20240821,103500,13448200,7620,7620,7620,7620,0
20240821,103400,13448200,7620,7620,7620,7620,0
20240821,103300,13448200,7620,7620,7620,7620,0
20240821,103200,13448200,7620,7620,7620,7620,0
20240821,103100,13448200,7620,7620,7620,7620,0
20240821,103000,13448200,7620,7620,7620,7620,0
20240821,102900,13448200,7620,7620,7620,7620,0
20240821,102800,13448200,7620,7620,7620,7620,0
20240821,102700,13448200,7620,7620,7620,7620,1
20240821,102600,13440580,7620,7620,7620,7620,0
20240821,102500,13440580,7620,7620,7620,7620,0
20240821,102400,13440580,7620,7610,7620,7610,36
20240821,102300,13166280,7610,7610,7610,7610,0
20240821,102200,13166280,7610,7610,7610,7610,0
20240821,102100,13166280,7610,7610,7610,7610,1
20240821,102000,13158670,7560,7560,7560,7560,0
20240821,101900,13158670,7560,7590,7620,7560,1003
20240821,101800,5527410,7550,7550,7550,7550,0
20240821,101700,5527410,7550,7550,7550,7550,0
20240821,101600,5527410,7550,7550,7550,7550,0
20240821,101500,5527410,7550,7550,7550,7550,0
20240821,101400,5527410,7550,7550,7550,7550,0
20240821,101300,5527410,7550,7550,7550,7550,0
20240821,101200,5527410,7550,7550,7550,7550,0
20240821,101100,5527410,7550,7550,7550,7550,0
20240821,101000,5527410,7550,7550,7550,7550,0
20240821,100900,5527410,7550,7570,7570,7550,262
20240821,100800,3549010,7600,7600,7600,7600,0
20240821,100700,3549010,7600,7600,7600,7600,0
20240821,100600,3549010,7600,7600,7600,7600,0
20240821,100500,3549010,7600,7600,7600,7600,0
20240821,100400,3549010,7600,7600,7600,7600,0
20240821,100300,3549010,7600,7600,7600,7600,0
20240821,100200,3549010,7600,7600,7600,7600,50
20240821,100100,3169010,7600,7600,7600,7600,0
20240821,100000,3169010,7600,7560,7600,7560,188
20240821,095900,1747690,7600,7600,7600,7600,5
20240821,095800,1709690,7600,7600,7600,7600,0
20240821,095700,1709690,7600,7600,7600,7600,65
20240821,095600,1215690,7600,7600,7600,7600,0
20240821,095500,1215690,7600,7600,7600,7600,0
20240821,095400,1215690,7600,7600,7600,7600,0
20240821,095300,1215690,7600,7600,7600,7600,0
20240821,095200,1215690,7600,7600,7600,7600,0
20240821,095100,1215690,7600,7600,7600,7600,0
20240821,095000,1215690,7600,7600,7600,7600,0
20240821,094900,1215690,7600,7600,7600,7600,0
20240821,094800,1215690,7600,7600,7600,7600,0
20240821,094700,1215690,7600,7600,7600,7600,0
20240821,094600,1215690,7600,7600,7600,7600,1
20240821,094500,1208090,7600,7600,7600,7600,0
20240821,094400,1208090,7600,7600,7600,7600,0
20240821,094300,1208090,7600,7600,7600,7600,0
20240821,094200,1208090,7600,7600,7600,7600,0
20240821,094100,1208090,7600,7600,7600,7600,0
20240821,094000,1208090,7600,7600,7600,7600,0
20240821,093900,1208090,7600,7600,7600,7600,0
20240821,093800,1208090,7600,7600,7600,7600,0
20240821,093700,1208090,7600,7600,7600,7600,0
20240821,093600,1208090,7600,7600,7600,7600,1
20240821,093500,1200490,7550,7550,7550,7550,0
20240821,093400,1200490,7550,7550,7550,7550,0
20240821,093300,1200490,7550,7550,7550,7550,0
20240821,093200,1200490,7550,7550,7550,7550,0
20240821,093100,1200490,7550,7550,7550,7550,0
20240821,093000,1200490,7550,7550,7550,7550,149
20240821,092900,75540,7610,7610,7610,7610,0
20240821,092800,75540,7610,7610,7610,7610,0
20240821,092700,75540,7610,7610,7610,7610,0
20240821,092600,75540,7610,7610,7610,7610,0
20240821,092500,75540,7610,7610,7610,7610,0
20240821,092400,75540,7610,7610,7610,7610,0
20240821,092300,75540,7610,7610,7610,7610,0
20240821,092200,75540,7610,7610,7610,7610,0
20240821,092100,75540,7610,7610,7610,7610,0
20240821,092000,75540,7610,7610,7610,7610,0
20240821,091900,75540,7610,7610,7610,7610,0
20240821,091800,75540,7610,7610,7610,7610,0
20240821,091700,75540,7610,7610,7610,7610,0
20240821,091600,75540,7610,7610,7610,7610,0
20240821,091500,75540,7610,7610,7610,7610,1
20240821,091400,67930,7610,7610,7610,7610,0
20240821,091300,67930,7610,7610,7610,7610,0
20240821,091200,67930,7610,7610,7610,7610,0
20240821,091100,67930,7610,7610,7610,7610,0
20240821,091000,67930,7610,7610,7610,7610,0
20240821,090900,67930,7610,7610,7610,7610,0
20240821,090800,67930,7610,7610,7610,7610,0
20240821,090700,67930,7610,7610,7610,7610,0
20240821,090600,67930,7610,7610,7610,7610,0
20240821,090500,67930,7610,7610,7610,7610,0
20240821,090400,67930,7610,7610,7610,7610,0
20240821,090300,67930,7610,7610,7610,7610,1
20240821,090200,60320,7540,7540,7540,7540,0
20240821,090100,60320,7540,7540,7540,7540,0
20240821,090000,60320,7540,7540,7540,7540,8