stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,194100,38759240,7470,7470,7470,7470,306
20240828,194000,38759240,7470,7470,7470,7470,0
20240828,193900,38759240,7470,7470,7470,7470,0
20240828,193800,38759240,7470,7470,7470,7470,0
20240828,193700,38759240,7470,7470,7470,7470,0
20240828,193600,38759240,7470,7470,7470,7470,0
20240828,193500,38759240,7470,7470,7470,7470,0
20240828,193400,38759240,7470,7470,7470,7470,0
20240828,193300,38759240,7470,7470,7470,7470,0
20240828,193200,38759240,7470,7470,7470,7470,0
20240828,193100,38759240,7470,7470,7470,7470,0
20240828,193000,38759240,7470,7470,7470,7470,0
20240828,192900,38759240,7470,7470,7470,7470,0
20240828,192800,38759240,7470,7470,7470,7470,0
20240828,192700,38759240,7470,7470,7470,7470,0
20240828,192600,38759240,7470,7470,7470,7470,0
20240828,192500,38759240,7470,7470,7470,7470,0
20240828,192400,38759240,7470,7470,7470,7470,0
20240828,192300,38759240,7470,7470,7470,7470,0
20240828,192200,38759240,7470,7470,7470,7470,0
20240828,192100,38759240,7470,7470,7470,7470,0
20240828,192000,38759240,7470,7470,7470,7470,0
20240828,191900,38759240,7470,7470,7470,7470,0
20240828,191800,38759240,7470,7470,7470,7470,0
20240828,191700,38759240,7470,7470,7470,7470,0
20240828,191600,38759240,7470,7470,7470,7470,0
20240828,191500,38759240,7470,7470,7470,7470,0
20240828,191400,38759240,7470,7470,7470,7470,0
20240828,191300,38759240,7470,7470,7470,7470,0
20240828,191200,38759240,7470,7470,7470,7470,0
20240828,191100,38759240,7470,7470,7470,7470,306
20240828,191000,38759240,7470,7470,7470,7470,0
20240828,190900,38759240,7470,7470,7470,7470,0
20240828,190800,38759240,7470,7470,7470,7470,0
20240828,190700,38759240,7470,7470,7470,7470,0
20240828,190600,38759240,7470,7470,7470,7470,0
20240828,190500,38759240,7470,7470,7470,7470,0
20240828,190400,38759240,7470,7470,7470,7470,0
20240828,190300,38759240,7470,7470,7470,7470,0
20240828,190200,38759240,7470,7470,7470,7470,0
20240828,190100,38759240,7470,7470,7470,7470,0
20240828,190000,38759240,7470,7470,7470,7470,0
20240828,185900,38759240,7470,7470,7470,7470,0
20240828,185800,38759240,7470,7470,7470,7470,0
20240828,185700,38759240,7470,7470,7470,7470,0
20240828,185600,38759240,7470,7470,7470,7470,0
20240828,185500,38759240,7470,7470,7470,7470,0
20240828,185400,38759240,7470,7470,7470,7470,0
20240828,185300,38759240,7470,7470,7470,7470,0
20240828,185200,38759240,7470,7470,7470,7470,0
20240828,185100,38759240,7470,7470,7470,7470,0
20240828,185000,38759240,7470,7470,7470,7470,0
20240828,184900,38759240,7470,7470,7470,7470,0
20240828,184800,38759240,7470,7470,7470,7470,0
20240828,184700,38759240,7470,7470,7470,7470,0
20240828,184600,38759240,7470,7470,7470,7470,0
20240828,184500,38759240,7470,7470,7470,7470,0
20240828,184400,38759240,7470,7470,7470,7470,0
20240828,184300,38759240,7470,7470,7470,7470,0
20240828,184200,38759240,7470,7470,7470,7470,0
20240828,184100,38759240,7470,7470,7470,7470,306
20240828,184000,38759240,7470,7470,7470,7470,0
20240828,183900,38759240,7470,7470,7470,7470,0
20240828,183800,38759240,7470,7470,7470,7470,0
20240828,183700,38759240,7470,7470,7470,7470,0
20240828,183600,38759240,7470,7470,7470,7470,0
20240828,183500,38759240,7470,7470,7470,7470,0
20240828,183400,38759240,7470,7470,7470,7470,0
20240828,183300,38759240,7470,7470,7470,7470,0
20240828,183200,38759240,7470,7470,7470,7470,0
20240828,183100,38759240,7470,7470,7470,7470,0
20240828,183000,38759240,7470,7470,7470,7470,0
20240828,182900,38759240,7470,7470,7470,7470,0
20240828,182800,38759240,7470,7470,7470,7470,0
20240828,182700,38759240,7470,7470,7470,7470,0
20240828,182600,38759240,7470,7470,7470,7470,0
20240828,182500,38759240,7470,7470,7470,7470,0
20240828,182400,38759240,7470,7470,7470,7470,0
20240828,182300,38759240,7470,7470,7470,7470,0
20240828,182200,38759240,7470,7470,7470,7470,0
20240828,182100,38759240,7470,7470,7470,7470,0
20240828,182000,38759240,7470,7470,7470,7470,0
20240828,181900,38759240,7470,7470,7470,7470,0
20240828,181800,38759240,7470,7470,7470,7470,0
20240828,181700,38759240,7470,7470,7470,7470,0
20240828,181600,38759240,7470,7470,7470,7470,0
20240828,181500,38759240,7470,7470,7470,7470,0
20240828,181400,38759240,7470,7470,7470,7470,0
20240828,181300,38759240,7470,7470,7470,7470,0
20240828,181200,38759240,7470,7470,7470,7470,0
20240828,181100,38759240,7470,7470,7470,7470,306
20240828,181000,38759240,7470,7470,7470,7470,0
20240828,180900,38759240,7470,7470,7470,7470,0
20240828,180800,38759240,7470,7470,7470,7470,0
20240828,180700,38759240,7470,7470,7470,7470,0
20240828,180600,38759240,7470,7470,7470,7470,0
20240828,180500,38759240,7470,7470,7470,7470,0
20240828,180400,38759240,7470,7470,7470,7470,0
20240828,180300,38759240,7470,7470,7470,7470,0
20240828,180200,38759240,7470,7470,7470,7470,0
20240828,180100,38759240,7470,7470,7470,7470,0
20240828,180000,38759240,7470,7470,7470,7470,0
20240828,175900,38759240,7470,7470,7470,7470,0
20240828,175800,38759240,7470,7470,7470,7470,0
20240828,175700,38759240,7470,7470,7470,7470,0
20240828,175600,38759240,7470,7470,7470,7470,0
20240828,175500,38759240,7470,7470,7470,7470,0
20240828,175400,38759240,7470,7470,7470,7470,0
20240828,175300,38759240,7470,7470,7470,7470,0
20240828,175200,38759240,7470,7470,7470,7470,0
20240828,175100,38759240,7470,7470,7470,7470,0
20240828,175000,38759240,7470,7470,7470,7470,0
20240828,174900,38759240,7470,7470,7470,7470,0
20240828,174800,38759240,7470,7470,7470,7470,0
20240828,174700,38759240,7470,7470,7470,7470,0
20240828,174600,38759240,7470,7470,7470,7470,0
20240828,174500,38759240,7470,7470,7470,7470,0
20240828,174400,38759240,7470,7470,7470,7470,0
20240828,174300,38759240,7470,7470,7470,7470,0
20240828,174200,38759240,7470,7470,7470,7470,0
20240828,174100,38759240,7470,7470,7470,7470,306
20240828,174000,38759240,7470,7470,7470,7470,0
20240828,173900,38759240,7470,7470,7470,7470,0
20240828,173800,38759240,7470,7470,7470,7470,0
20240828,173700,38759240,7470,7470,7470,7470,0
20240828,173600,38759240,7470,7470,7470,7470,0
20240828,173500,38759240,7470,7470,7470,7470,0
20240828,173400,38759240,7470,7470,7470,7470,0
20240828,173300,38759240,7470,7470,7470,7470,0
20240828,173200,38759240,7470,7470,7470,7470,0
20240828,173100,38759240,7470,7470,7470,7470,0
20240828,173000,38759240,7470,7470,7470,7470,0
20240828,172900,38759240,7470,7470,7470,7470,0
20240828,172800,38759240,7470,7470,7470,7470,0
20240828,172700,38759240,7470,7470,7470,7470,0
20240828,172600,38759240,7470,7470,7470,7470,0
20240828,172500,38759240,7470,7470,7470,7470,0
20240828,172400,38759240,7470,7470,7470,7470,0
20240828,172300,38759240,7470,7470,7470,7470,0
20240828,172200,38759240,7470,7470,7470,7470,0
20240828,172100,38759240,7470,7470,7470,7470,0
20240828,172000,38759240,7470,7470,7470,7470,0
20240828,171900,38759240,7470,7470,7470,7470,0
20240828,171800,38759240,7470,7470,7470,7470,0
20240828,171700,38759240,7470,7470,7470,7470,0
20240828,171600,38759240,7470,7470,7470,7470,0
20240828,171500,38759240,7470,7470,7470,7470,0
20240828,171400,38759240,7470,7470,7470,7470,0
20240828,171300,38759240,7470,7470,7470,7470,0
20240828,171200,38759240,7470,7470,7470,7470,0
20240828,171100,38759240,7470,7470,7470,7470,306
20240828,171000,38759240,7470,7470,7470,7470,0
20240828,170900,38759240,7470,7470,7470,7470,0
20240828,170800,38759240,7470,7470,7470,7470,0
20240828,170700,38759240,7470,7470,7470,7470,0
20240828,170600,38759240,7470,7470,7470,7470,0
20240828,170500,38759240,7470,7470,7470,7470,0
20240828,170400,38759240,7470,7470,7470,7470,0
20240828,170300,38759240,7470,7470,7470,7470,0
20240828,170200,38759240,7470,7470,7470,7470,0
20240828,170100,38759240,7470,7470,7470,7470,0
20240828,170000,38759240,7470,7470,7470,7470,0
20240828,165900,38759240,7470,7470,7470,7470,0
20240828,165800,38759240,7470,7470,7470,7470,0
20240828,165700,38759240,7470,7470,7470,7470,0
20240828,165600,38759240,7470,7470,7470,7470,0
20240828,165500,38759240,7470,7470,7470,7470,0
20240828,165400,38759240,7470,7470,7470,7470,0
20240828,165300,38759240,7470,7470,7470,7470,0
20240828,165200,38759240,7470,7470,7470,7470,0
20240828,165100,38759240,7470,7470,7470,7470,0
20240828,165000,38759240,7470,7470,7470,7470,0
20240828,164900,38759240,7470,7470,7470,7470,0
20240828,164800,38759240,7470,7470,7470,7470,0
20240828,164700,38759240,7470,7470,7470,7470,0
20240828,164600,38759240,7470,7470,7470,7470,0
20240828,164500,38759240,7470,7470,7470,7470,0
20240828,164400,38759240,7470,7470,7470,7470,0
20240828,164300,38759240,7470,7470,7470,7470,0
20240828,164200,38759240,7470,7470,7470,7470,0
20240828,164100,38759240,7470,7470,7470,7470,306
20240828,164000,38759240,7470,7470,7470,7470,0
20240828,163900,38759240,7470,7470,7470,7470,0
20240828,163800,38759240,7470,7470,7470,7470,0
20240828,163700,38759240,7470,7470,7470,7470,0
20240828,163600,38759240,7470,7470,7470,7470,0
20240828,163500,38759240,7470,7470,7470,7470,0
20240828,163400,38759240,7470,7470,7470,7470,0
20240828,163300,38759240,7470,7470,7470,7470,0
20240828,163200,38759240,7470,7470,7470,7470,0
20240828,163100,38759240,7470,7470,7470,7470,0
20240828,163000,38759240,7470,7470,7470,7470,0
20240828,162900,38759240,7470,7470,7470,7470,0
20240828,162800,38759240,7470,7470,7470,7470,0
20240828,162700,38759240,7470,7470,7470,7470,0
20240828,162600,38759240,7470,7470,7470,7470,0
20240828,162500,38759240,7470,7470,7470,7470,0
20240828,162400,38759240,7470,7470,7470,7470,0
20240828,162300,38759240,7470,7470,7470,7470,0
20240828,162200,38759240,7470,7470,7470,7470,0
20240828,162100,38759240,7470,7470,7470,7470,0
20240828,162000,38759240,7470,7470,7470,7470,0
20240828,161900,38759240,7470,7470,7470,7470,0
20240828,161800,38759240,7470,7470,7470,7470,0
20240828,161700,38759240,7470,7470,7470,7470,0
20240828,161600,38759240,7470,7470,7470,7470,0
20240828,161500,38759240,7470,7470,7470,7470,0
20240828,161400,38759240,7470,7470,7470,7470,0
20240828,161300,38759240,7470,7470,7470,7470,0
20240828,161200,38759240,7470,7470,7470,7470,0
20240828,161100,38759240,7470,7470,7470,7470,306
20240828,161000,38759240,7470,7470,7470,7470,0
20240828,160900,38759240,7470,7470,7470,7470,0
20240828,160800,38759240,7470,7470,7470,7470,0
20240828,160700,38759240,7470,7470,7470,7470,0
20240828,160600,38759240,7470,7470,7470,7470,0
20240828,160500,38759240,7470,7470,7470,7470,0
20240828,160400,38759240,7470,7470,7470,7470,0
20240828,160300,38759240,7470,7470,7470,7470,0
20240828,160200,38759240,7470,7470,7470,7470,0
20240828,160100,38759240,7470,7470,7470,7470,0
20240828,160000,38759240,7470,7470,7470,7470,0
20240828,155900,38759240,7470,7470,7470,7470,0
20240828,155800,38759240,7470,7470,7470,7470,0
20240828,155700,38759240,7470,7470,7470,7470,0
20240828,155600,38759240,7470,7470,7470,7470,0
20240828,155500,38759240,7470,7470,7470,7470,0
20240828,155400,38759240,7470,7470,7470,7470,0
20240828,155300,38759240,7470,7470,7470,7470,0
20240828,155200,38759240,7470,7470,7470,7470,0
20240828,155100,38759240,7470,7470,7470,7470,0
20240828,155000,38759240,7470,7470,7470,7470,0
20240828,154900,38759240,7470,7470,7470,7470,0
20240828,154800,38759240,7470,7470,7470,7470,0
20240828,154700,38759240,7470,7470,7470,7470,0
20240828,154600,38759240,7470,7470,7470,7470,0
20240828,154500,38759240,7470,7470,7470,7470,0
20240828,154400,38759240,7470,7470,7470,7470,0
20240828,154300,38759240,7470,7470,7470,7470,0
20240828,154200,38759240,7470,7470,7470,7470,0
20240828,154100,38759240,7470,7470,7470,7470,306
20240828,154000,38759240,7470,7470,7470,7470,0
20240828,153900,38759240,7470,7470,7470,7470,0
20240828,153800,38759240,7470,7470,7470,7470,0
20240828,153700,38759240,7470,7470,7470,7470,0
20240828,153600,38759240,7470,7470,7470,7470,0
20240828,153500,38759240,7470,7470,7470,7470,0
20240828,153400,38759240,7470,7470,7470,7470,0
20240828,153300,38759240,7470,7470,7470,7470,0
20240828,153200,38759240,7470,7470,7470,7470,0
20240828,153100,38759240,7470,7470,7470,7470,0
20240828,153000,38759240,7470,7470,7470,7470,306
20240828,152900,36473420,7420,7420,7420,7420,0
20240828,152800,36473420,7420,7420,7420,7420,0
20240828,152700,36473420,7420,7420,7420,7420,0
20240828,152600,36473420,7420,7420,7420,7420,0
20240828,152500,36473420,7420,7420,7420,7420,0
20240828,152400,36473420,7420,7420,7420,7420,0
20240828,152300,36473420,7420,7420,7420,7420,0
20240828,152200,36473420,7420,7420,7420,7420,0
20240828,152100,36473420,7420,7420,7420,7420,0
20240828,152000,36473420,7420,7420,7420,7420,0
20240828,151900,36473420,7420,7420,7420,7420,200
20240828,151800,34989420,7460,7420,7460,7420,301
20240828,151700,32755960,7440,7440,7440,7440,20
20240828,151600,32607160,7440,7430,7440,7430,20
20240828,151500,32458460,7440,7440,7440,7440,0
20240828,151400,32458460,7440,7440,7440,7440,0
20240828,151300,32458460,7440,7440,7440,7440,0
20240828,151200,32458460,7440,7440,7440,7440,1
20240828,151100,32451020,7430,7430,7430,7430,0
20240828,151000,32451020,7430,7430,7430,7430,16
20240828,150900,32332140,7430,7430,7430,7430,0
20240828,150800,32332140,7430,7430,7430,7430,0
20240828,150700,32332140,7430,7430,7430,7430,0
20240828,150600,32332140,7430,7430,7430,7430,0
20240828,150500,32332140,7430,7430,7430,7430,0
20240828,150400,32332140,7430,7430,7430,7430,0
20240828,150300,32332140,7430,7430,7430,7430,0
20240828,150200,32332140,7430,7430,7430,7430,10
20240828,150100,32257840,7450,7450,7450,7450,0
20240828,150000,32257840,7450,7450,7450,7450,0
20240828,145900,32257840,7450,7420,7450,7420,4
20240828,145800,32228130,7450,7450,7450,7450,1
20240828,145700,32220680,7420,7420,7420,7420,0
20240828,145600,32220680,7420,7420,7420,7420,150
20240828,145500,31107680,7450,7450,7450,7450,3
20240828,145400,31085330,7450,7450,7450,7450,0
20240828,145300,31085330,7450,7450,7450,7450,0
20240828,145200,31085330,7450,7450,7450,7450,0
20240828,145100,31085330,7450,7430,7450,7420,201
20240828,145000,29592150,7450,7450,7450,7450,0
20240828,144900,29592150,7450,7450,7450,7450,0
20240828,144800,29592150,7450,7450,7450,7450,0
20240828,144700,29592150,7450,7450,7450,7450,0
20240828,144600,29592150,7450,7450,7450,7450,0
20240828,144500,29592150,7450,7450,7450,7450,2
20240828,144400,29577250,7440,7440,7440,7440,0
20240828,144300,29577250,7440,7440,7440,7440,20
20240828,144200,29428450,7440,7440,7440,7440,0
20240828,144100,29428450,7440,7440,7440,7440,0
20240828,144000,29428450,7440,7440,7440,7440,0
20240828,143900,29428450,7440,7440,7440,7440,0
20240828,143800,29428450,7440,7440,7440,7440,0
20240828,143700,29428450,7440,7440,7440,7440,0
20240828,143600,29428450,7440,7440,7440,7440,0
20240828,143500,29428450,7440,7440,7440,7440,0
20240828,143400,29428450,7440,7440,7440,7440,0
20240828,143300,29428450,7440,7450,7450,7440,2
20240828,143200,29413560,7430,7430,7430,7430,18
20240828,143100,29279820,7460,7460,7460,7460,0
20240828,143000,29279820,7460,7460,7460,7430,7
20240828,142900,29227750,7430,7430,7430,7430,119
20240828,142800,28343580,7430,7420,7430,7420,160
20240828,142700,27156280,7430,7430,7430,7430,0
20240828,142600,27156280,7430,7430,7430,7430,0
20240828,142500,27156280,7430,7430,7430,7430,0
20240828,142400,27156280,7430,7430,7430,7430,100
20240828,142300,26413280,7430,7430,7430,7430,10
20240828,142200,26338980,7430,7430,7430,7430,2
20240828,142100,26324120,7430,7430,7430,7430,0
20240828,142000,26324120,7430,7430,7430,7430,0
20240828,141900,26324120,7430,7430,7430,7430,0
20240828,141800,26324120,7430,7430,7430,7430,1
20240828,141700,26316690,7430,7430,7430,7430,0
20240828,141600,26316690,7430,7430,7430,7430,0
20240828,141500,26316690,7430,7430,7430,7430,0
20240828,141400,26316690,7430,7430,7430,7430,758
20240828,141300,20684750,7470,7470,7470,7470,0
20240828,141200,20684750,7470,7470,7470,7470,0
20240828,141100,20684750,7470,7470,7470,7470,0
20240828,141000,20684750,7470,7470,7470,7470,0
20240828,140900,20684750,7470,7470,7470,7470,0
20240828,140800,20684750,7470,7470,7470,7470,0
20240828,140700,20684750,7470,7470,7470,7470,0
20240828,140600,20684750,7470,7470,7470,7470,0
20240828,140500,20684750,7470,7470,7470,7470,0
20240828,140400,20684750,7470,7470,7470,7470,0
20240828,140300,20684750,7470,7470,7470,7470,0
20240828,140200,20684750,7470,7470,7470,7470,0
20240828,140100,20684750,7470,7470,7470,7470,1
20240828,140000,20677280,7440,7440,7440,7440,0
20240828,135900,20677280,7440,7440,7440,7440,0
20240828,135800,20677280,7440,7440,7440,7440,0
20240828,135700,20677280,7440,7440,7440,7440,18
20240828,135600,20543360,7480,7480,7480,7480,5
20240828,135500,20505960,7440,7440,7440,7440,0
20240828,135400,20505960,7440,7440,7440,7440,0
20240828,135300,20505960,7440,7440,7440,7440,0
20240828,135200,20505960,7440,7440,7440,7440,0
20240828,135100,20505960,7440,7440,7440,7440,0
20240828,135000,20505960,7440,7440,7440,7440,0
20240828,134900,20505960,7440,7440,7440,7440,0
20240828,134800,20505960,7440,7440,7440,7440,16
20240828,134700,20386920,7530,7440,7530,7440,1000
20240828,134600,12898040,7440,7440,7440,7440,0
20240828,134500,12898040,7440,7440,7440,7440,0
20240828,134400,12898040,7440,7440,7440,7440,15
20240828,134300,12786440,7440,7440,7440,7440,0
20240828,134200,12786440,7440,7440,7440,7440,100
20240828,134100,12042440,7440,7440,7440,7440,0
20240828,134000,12042440,7440,7450,7450,7440,380
20240828,133900,9215000,7480,7480,7480,7480,0
20240828,133800,9215000,7480,7480,7480,7480,0
20240828,133700,9215000,7480,7480,7480,7480,0
20240828,133600,9215000,7480,7480,7480,7480,0
20240828,133500,9215000,7480,7480,7480,7480,0
20240828,133400,9215000,7480,7480,7480,7480,0
20240828,133300,9215000,7480,7450,7480,7450,2
20240828,133200,9200070,7480,7480,7480,7480,0
20240828,133100,9200070,7480,7480,7480,7480,0
20240828,133000,9200070,7480,7480,7480,7480,0
20240828,132900,9200070,7480,7480,7480,7480,0
20240828,132800,9200070,7480,7480,7480,7480,0
20240828,132700,9200070,7480,7480,7480,7480,1
20240828,132600,9192590,7450,7450,7450,7450,8
20240828,132500,9132990,7450,7450,7450,7450,0
20240828,132400,9132990,7450,7450,7450,7450,0
20240828,132300,9132990,7450,7450,7450,7450,0
20240828,132200,9132990,7450,7450,7450,7450,0
20240828,132100,9132990,7450,7450,7450,7450,15
20240828,132000,9021240,7480,7480,7480,7480,0
20240828,131900,9021240,7480,7480,7480,7480,0
20240828,131800,9021240,7480,7480,7480,7480,0
20240828,131700,9021240,7480,7480,7480,7480,0
20240828,131600,9021240,7480,7480,7480,7480,0
20240828,131500,9021240,7480,7480,7480,7480,0
20240828,131400,9021240,7480,7480,7480,7480,0
20240828,131300,9021240,7480,7480,7480,7480,0
20240828,131200,9021240,7480,7480,7480,7480,0
20240828,131100,9021240,7480,7480,7480,7480,0
20240828,131000,9021240,7480,7480,7480,7480,0
20240828,130900,9021240,7480,7480,7480,7480,0
20240828,130800,9021240,7480,7480,7480,7480,0
20240828,130700,9021240,7480,7480,7480,7480,0
20240828,130600,9021240,7480,7480,7480,7480,0
20240828,130500,9021240,7480,7480,7480,7480,0
20240828,130400,9021240,7480,7480,7480,7480,0
20240828,130300,9021240,7480,7480,7480,7480,0
20240828,130200,9021240,7480,7480,7480,7480,0
20240828,130100,9021240,7480,7480,7480,7480,0
20240828,130000,9021240,7480,7480,7480,7480,0
20240828,125900,9021240,7480,7480,7480,7480,0
20240828,125800,9021240,7480,7480,7480,7480,1
20240828,125700,9013760,7490,7490,7490,7490,0
20240828,125600,9013760,7490,7490,7490,7490,13
20240828,125500,8916390,7450,7450,7450,7450,0
20240828,125400,8916390,7450,7450,7450,7450,0
20240828,125300,8916390,7450,7450,7450,7450,0
20240828,125200,8916390,7450,7450,7450,7450,0
20240828,125100,8916390,7450,7450,7450,7450,0
20240828,125000,8916390,7450,7450,7450,7450,0
20240828,124900,8916390,7450,7450,7450,7450,0
20240828,124800,8916390,7450,7450,7450,7450,40
20240828,124700,8618390,7450,7450,7450,7450,0
20240828,124600,8618390,7450,7450,7450,7450,0
20240828,124500,8618390,7450,7450,7450,7450,0
20240828,124400,8618390,7450,7450,7450,7450,0
20240828,124300,8618390,7450,7450,7450,7450,2
20240828,124200,8603490,7490,7490,7490,7490,0
20240828,124100,8603490,7490,7490,7490,7490,0
20240828,124000,8603490,7490,7490,7490,7490,0
20240828,123900,8603490,7490,7490,7490,7490,0
20240828,123800,8603490,7490,7490,7490,7490,0
20240828,123700,8603490,7490,7490,7490,7490,0
20240828,123600,8603490,7490,7490,7490,7490,0
20240828,123500,8603490,7490,7490,7490,7490,0
20240828,123400,8603490,7490,7490,7490,7490,0
20240828,123300,8603490,7490,7490,7490,7490,0
20240828,123200,8603490,7490,7490,7490,7490,0
20240828,123100,8603490,7490,7490,7490,7490,0
20240828,123000,8603490,7490,7490,7490,7490,0
20240828,122900,8603490,7490,7490,7490,7490,0
20240828,122800,8603490,7490,7490,7490,7490,0
20240828,122700,8603490,7490,7490,7490,7490,0
20240828,122600,8603490,7490,7490,7490,7490,0
20240828,122500,8603490,7490,7490,7490,7490,0
20240828,122400,8603490,7490,7490,7490,7490,0
20240828,122300,8603490,7490,7490,7490,7490,0
20240828,122200,8603490,7490,7490,7490,7490,0
20240828,122100,8603490,7490,7490,7490,7490,200
20240828,122000,7105490,7490,7490,7490,7490,1
20240828,121900,7098000,7440,7440,7440,7440,0
20240828,121800,7098000,7440,7440,7440,7440,0
20240828,121700,7098000,7440,7440,7440,7440,1
20240828,121600,7090560,7490,7490,7490,7490,0
20240828,121500,7090560,7490,7490,7490,7490,0
20240828,121400,7090560,7490,7490,7490,7490,0
20240828,121300,7090560,7490,7490,7490,7490,0
20240828,121200,7090560,7490,7490,7490,7490,0
20240828,121100,7090560,7490,7490,7490,7490,0
20240828,121000,7090560,7490,7490,7490,7490,0
20240828,120900,7090560,7490,7490,7490,7490,0
20240828,120800,7090560,7490,7490,7490,7490,0
20240828,120700,7090560,7490,7490,7490,7490,1
20240828,120600,7083070,7450,7450,7450,7450,0
20240828,120500,7083070,7450,7450,7450,7450,2
20240828,120400,7068170,7450,7450,7450,7450,0
20240828,120300,7068170,7450,7460,7460,7450,288
20240828,120200,4922230,7500,7500,7500,7500,0
20240828,120100,4922230,7500,7500,7500,7500,0
20240828,120000,4922230,7500,7500,7500,7500,0
20240828,115900,4922230,7500,7500,7500,7500,0
20240828,115800,4922230,7500,7500,7500,7500,0
20240828,115700,4922230,7500,7500,7500,7500,0
20240828,115600,4922230,7500,7500,7500,7500,0
20240828,115500,4922230,7500,7500,7500,7500,0
20240828,115400,4922230,7500,7500,7500,7500,0
20240828,115300,4922230,7500,7500,7500,7500,0
20240828,115200,4922230,7500,7500,7500,7500,0
20240828,115100,4922230,7500,7500,7500,7500,0
20240828,115000,4922230,7500,7500,7500,7500,0
20240828,114900,4922230,7500,7500,7500,7500,0
20240828,114800,4922230,7500,7500,7500,7500,0
20240828,114700,4922230,7500,7500,7500,7500,0
20240828,114600,4922230,7500,7500,7500,7500,0
20240828,114500,4922230,7500,7500,7500,7500,0
20240828,114400,4922230,7500,7500,7500,7500,1
20240828,114300,4914730,7460,7460,7460,7460,0
20240828,114200,4914730,7460,7460,7460,7460,0
20240828,114100,4914730,7460,7460,7460,7460,0
20240828,114000,4914730,7460,7460,7460,7460,0
20240828,113900,4914730,7460,7460,7460,7460,0
20240828,113800,4914730,7460,7460,7460,7460,0
20240828,113700,4914730,7460,7460,7460,7460,1
20240828,113600,4907270,7500,7500,7500,7500,0
20240828,113500,4907270,7500,7500,7500,7500,0
20240828,113400,4907270,7500,7500,7500,7500,0
20240828,113300,4907270,7500,7500,7500,7500,0
20240828,113200,4907270,7500,7500,7500,7500,0
20240828,113100,4907270,7500,7500,7500,7500,0
20240828,113000,4907270,7500,7500,7500,7500,0
20240828,112900,4907270,7500,7500,7500,7500,0
20240828,112800,4907270,7500,7500,7500,7500,0
20240828,112700,4907270,7500,7500,7500,7500,0
20240828,112600,4907270,7500,7500,7500,7500,0
20240828,112500,4907270,7500,7500,7500,7500,0
20240828,112400,4907270,7500,7500,7500,7500,0
20240828,112300,4907270,7500,7500,7500,7500,0
20240828,112200,4907270,7500,7500,7500,7500,0
20240828,112100,4907270,7500,7500,7500,7500,0
20240828,112000,4907270,7500,7500,7500,7500,0
20240828,111900,4907270,7500,7500,7500,7500,0
20240828,111800,4907270,7500,7500,7500,7500,0
20240828,111700,4907270,7500,7500,7500,7500,0
20240828,111600,4907270,7500,7500,7500,7500,0
20240828,111500,4907270,7500,7500,7500,7500,0
20240828,111400,4907270,7500,7500,7500,7500,0
20240828,111300,4907270,7500,7500,7500,7500,0
20240828,111200,4907270,7500,7500,7500,7500,0
20240828,111100,4907270,7500,7500,7500,7500,0
20240828,111000,4907270,7500,7500,7500,7500,0
20240828,110900,4907270,7500,7500,7500,7500,0
20240828,110800,4907270,7500,7500,7500,7500,0
20240828,110700,4907270,7500,7500,7500,7500,0
20240828,110600,4907270,7500,7500,7500,7500,0
20240828,110500,4907270,7500,7500,7500,7500,0
20240828,110400,4907270,7500,7500,7500,7500,0
20240828,110300,4907270,7500,7500,7500,7500,0
20240828,110200,4907270,7500,7500,7500,7500,0
20240828,110100,4907270,7500,7500,7500,7500,0
20240828,110000,4907270,7500,7500,7500,7500,0
20240828,105900,4907270,7500,7500,7500,7500,0
20240828,105800,4907270,7500,7500,7500,7500,0
20240828,105700,4907270,7500,7500,7500,7500,0
20240828,105600,4907270,7500,7500,7500,7500,0
20240828,105500,4907270,7500,7500,7500,7500,0
20240828,105400,4907270,7500,7500,7500,7500,0
20240828,105300,4907270,7500,7500,7500,7500,0
20240828,105200,4907270,7500,7500,7500,7500,0
20240828,105100,4907270,7500,7500,7500,7500,0
20240828,105000,4907270,7500,7500,7500,7500,0
20240828,104900,4907270,7500,7500,7500,7500,0
20240828,104800,4907270,7500,7460,7500,7460,2
20240828,104700,4892310,7500,7500,7500,7500,0
20240828,104600,4892310,7500,7500,7500,7500,0
20240828,104500,4892310,7500,7500,7500,7500,0
20240828,104400,4892310,7500,7500,7500,7500,0
20240828,104300,4892310,7500,7500,7500,7500,0
20240828,104200,4892310,7500,7500,7500,7500,0
20240828,104100,4892310,7500,7500,7500,7500,0
20240828,104000,4892310,7500,7500,7500,7500,0
20240828,103900,4892310,7500,7500,7500,7500,0
20240828,103800,4892310,7500,7500,7500,7500,0
20240828,103700,4892310,7500,7500,7500,7500,0
20240828,103600,4892310,7500,7500,7500,7500,0
20240828,103500,4892310,7500,7500,7500,7500,0
20240828,103400,4892310,7500,7500,7500,7500,0
20240828,103300,4892310,7500,7500,7500,7500,0
20240828,103200,4892310,7500,7500,7500,7500,0
20240828,103100,4892310,7500,7500,7500,7500,0
20240828,103000,4892310,7500,7500,7500,7500,0
20240828,102900,4892310,7500,7500,7500,7500,0
20240828,102800,4892310,7500,7500,7500,7500,0
20240828,102700,4892310,7500,7500,7500,7500,1
20240828,102600,4884810,7450,7460,7460,7450,270
20240828,102500,2873290,7450,7450,7450,7450,0
20240828,102400,2873290,7450,7450,7450,7450,218
20240828,102300,1249190,7500,7500,7500,7500,0
20240828,102200,1249190,7500,7500,7500,7500,0
20240828,102100,1249190,7500,7500,7500,7500,0
20240828,102000,1249190,7500,7500,7500,7500,1
20240828,101900,1241690,7500,7500,7500,7500,0
20240828,101800,1241690,7500,7500,7500,7500,0
20240828,101700,1241690,7500,7500,7500,7500,1
20240828,101600,1234190,7530,7530,7530,7530,0
20240828,101500,1234190,7530,7530,7530,7530,0
20240828,101400,1234190,7530,7530,7530,7530,0
20240828,101300,1234190,7530,7530,7530,7530,0
20240828,101200,1234190,7530,7530,7530,7530,0
20240828,101100,1234190,7530,7530,7530,7530,0
20240828,101000,1234190,7530,7530,7530,7530,0
20240828,100900,1234190,7530,7530,7530,7530,0
20240828,100800,1234190,7530,7530,7530,7530,0
20240828,100700,1234190,7530,7530,7530,7530,0
20240828,100600,1234190,7530,7530,7530,7530,0
20240828,100500,1234190,7530,7530,7530,7530,0
20240828,100400,1234190,7530,7530,7530,7530,0
20240828,100300,1234190,7530,7530,7530,7530,0
20240828,100200,1234190,7530,7530,7530,7530,0
20240828,100100,1234190,7530,7530,7530,7530,0
20240828,100000,1234190,7530,7530,7530,7530,0
20240828,095900,1234190,7530,7530,7530,7530,0
20240828,095800,1234190,7530,7530,7530,7530,1
20240828,095700,1226660,7510,7510,7510,7510,0
20240828,095600,1226660,7510,7510,7510,7510,0
20240828,095500,1226660,7510,7510,7510,7510,0
20240828,095400,1226660,7510,7510,7510,7510,0
20240828,095300,1226660,7510,7510,7510,7510,0
20240828,095200,1226660,7510,7510,7510,7510,0
20240828,095100,1226660,7510,7510,7510,7510,0
20240828,095000,1226660,7510,7510,7510,7510,0
20240828,094900,1226660,7510,7510,7510,7510,7
20240828,094800,1174090,7510,7510,7510,7510,1
20240828,094700,1166580,7450,7460,7460,7450,4
20240828,094600,1136770,7510,7510,7510,7510,0
20240828,094500,1136770,7510,7510,7510,7510,0
20240828,094400,1136770,7510,7510,7510,7510,0
20240828,094300,1136770,7510,7510,7510,7510,0
20240828,094200,1136770,7510,7510,7510,7510,0
20240828,094100,1136770,7510,7510,7510,7510,0
20240828,094000,1136770,7510,7500,7510,7500,26
20240828,093900,941760,7500,7500,7500,7500,30
20240828,093800,716760,7520,7520,7520,7520,0
20240828,093700,716760,7520,7520,7520,7520,0
20240828,093600,716760,7520,7520,7520,7520,0
20240828,093500,716760,7520,7520,7520,7520,0
20240828,093400,716760,7520,7520,7520,7520,1
20240828,093300,709240,7500,7500,7500,7500,0
20240828,093200,709240,7500,7500,7500,7500,0
20240828,093100,709240,7500,7500,7500,7500,0
20240828,093000,709240,7500,7500,7500,7500,0
20240828,092900,709240,7500,7500,7500,7500,0
20240828,092800,709240,7500,7500,7500,7500,0
20240828,092700,709240,7500,7500,7500,7500,17
20240828,092600,581740,7500,7500,7500,7500,0
20240828,092500,581740,7500,7500,7500,7500,0
20240828,092400,581740,7500,7500,7500,7500,0
20240828,092300,581740,7500,7500,7500,7500,0
20240828,092200,581740,7500,7500,7500,7500,0
20240828,092100,581740,7500,7500,7500,7500,0
20240828,092000,581740,7500,7500,7500,7500,0
20240828,091900,581740,7500,7500,7500,7500,0
20240828,091800,581740,7500,7500,7500,7500,0
20240828,091700,581740,7500,7500,7500,7500,0
20240828,091600,581740,7500,7500,7500,7500,0
20240828,091500,581740,7500,7500,7500,7500,5
20240828,091400,544240,7500,7500,7500,7500,0
20240828,091300,544240,7500,7500,7500,7500,0
20240828,091200,544240,7500,7500,7500,7500,0
20240828,091100,544240,7500,7500,7500,7500,1
20240828,091000,536740,7500,7500,7500,7500,0
20240828,090900,536740,7500,7500,7500,7500,0
20240828,090800,536740,7500,7500,7500,7500,0
20240828,090700,536740,7500,7500,7500,7500,0
20240828,090600,536740,7500,7450,7500,7450,5
20240828,090500,499440,7420,7420,7420,7420,0
20240828,090400,499440,7420,7420,7420,7420,0
20240828,090300,499440,7420,7420,7420,7420,0
20240828,090200,499440,7420,7420,7420,7420,0
20240828,090100,499440,7420,7420,7420,7420,0
20240828,090000,499440,7420,7480,7500,7420,67