stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,202500,290272520,14150,14150,14150,14150,6
20240823,202400,290272520,14150,14150,14150,14150,0
20240823,202300,290272520,14150,14150,14150,14150,0
20240823,202200,290272520,14150,14150,14150,14150,0
20240823,202100,290272520,14150,14150,14150,14150,0
20240823,202000,290272520,14150,14150,14150,14150,0
20240823,201900,290272520,14150,14150,14150,14150,0
20240823,201800,290272520,14150,14150,14150,14150,0
20240823,201700,290272520,14150,14150,14150,14150,0
20240823,201600,290272520,14150,14150,14150,14150,0
20240823,201500,290272520,14150,14150,14150,14150,0
20240823,201400,290272520,14150,14150,14150,14150,0
20240823,201300,290272520,14150,14150,14150,14150,0
20240823,201200,290272520,14150,14150,14150,14150,0
20240823,201100,290272520,14150,14150,14150,14150,0
20240823,201000,290272520,14150,14150,14150,14150,0
20240823,200900,290272520,14150,14150,14150,14150,0
20240823,200800,290272520,14150,14150,14150,14150,0
20240823,200700,290272520,14150,14150,14150,14150,0
20240823,200600,290272520,14150,14150,14150,14150,0
20240823,200500,290272520,14150,14150,14150,14150,0
20240823,200400,290272520,14150,14150,14150,14150,0
20240823,200300,290272520,14150,14150,14150,14150,0
20240823,200200,290272520,14150,14150,14150,14150,0
20240823,200100,290272520,14150,14150,14150,14150,0
20240823,200000,290272520,14150,14150,14150,14150,0
20240823,195900,290272520,14150,14150,14150,14150,0
20240823,195800,290272520,14150,14150,14150,14150,0
20240823,195700,290272520,14150,14150,14150,14150,0
20240823,195600,290272520,14150,14150,14150,14150,0
20240823,195500,290272520,14150,14150,14150,14150,6
20240823,195400,290272520,14150,14150,14150,14150,0
20240823,195300,290272520,14150,14150,14150,14150,0
20240823,195200,290272520,14150,14150,14150,14150,0
20240823,195100,290272520,14150,14150,14150,14150,0
20240823,195000,290272520,14150,14150,14150,14150,0
20240823,194900,290272520,14150,14150,14150,14150,0
20240823,194800,290272520,14150,14150,14150,14150,0
20240823,194700,290272520,14150,14150,14150,14150,0
20240823,194600,290272520,14150,14150,14150,14150,0
20240823,194500,290272520,14150,14150,14150,14150,0
20240823,194400,290272520,14150,14150,14150,14150,0
20240823,194300,290272520,14150,14150,14150,14150,0
20240823,194200,290272520,14150,14150,14150,14150,0
20240823,194100,290272520,14150,14150,14150,14150,0
20240823,194000,290272520,14150,14150,14150,14150,0
20240823,193900,290272520,14150,14150,14150,14150,0
20240823,193800,290272520,14150,14150,14150,14150,0
20240823,193700,290272520,14150,14150,14150,14150,0
20240823,193600,290272520,14150,14150,14150,14150,0
20240823,193500,290272520,14150,14150,14150,14150,0
20240823,193400,290272520,14150,14150,14150,14150,0
20240823,193300,290272520,14150,14150,14150,14150,0
20240823,193200,290272520,14150,14150,14150,14150,0
20240823,193100,290272520,14150,14150,14150,14150,0
20240823,193000,290272520,14150,14150,14150,14150,0
20240823,192900,290272520,14150,14150,14150,14150,0
20240823,192800,290272520,14150,14150,14150,14150,0
20240823,192700,290272520,14150,14150,14150,14150,0
20240823,192600,290272520,14150,14150,14150,14150,0
20240823,192500,290272520,14150,14150,14150,14150,6
20240823,192400,290272520,14150,14150,14150,14150,0
20240823,192300,290272520,14150,14150,14150,14150,0
20240823,192200,290272520,14150,14150,14150,14150,0
20240823,192100,290272520,14150,14150,14150,14150,0
20240823,192000,290272520,14150,14150,14150,14150,0
20240823,191900,290272520,14150,14150,14150,14150,0
20240823,191800,290272520,14150,14150,14150,14150,0
20240823,191700,290272520,14150,14150,14150,14150,0
20240823,191600,290272520,14150,14150,14150,14150,0
20240823,191500,290272520,14150,14150,14150,14150,0
20240823,191400,290272520,14150,14150,14150,14150,0
20240823,191300,290272520,14150,14150,14150,14150,0
20240823,191200,290272520,14150,14150,14150,14150,0
20240823,191100,290272520,14150,14150,14150,14150,0
20240823,191000,290272520,14150,14150,14150,14150,0
20240823,190900,290272520,14150,14150,14150,14150,0
20240823,190800,290272520,14150,14150,14150,14150,0
20240823,190700,290272520,14150,14150,14150,14150,0
20240823,190600,290272520,14150,14150,14150,14150,0
20240823,190500,290272520,14150,14150,14150,14150,0
20240823,190400,290272520,14150,14150,14150,14150,0
20240823,190300,290272520,14150,14150,14150,14150,0
20240823,190200,290272520,14150,14150,14150,14150,0
20240823,190100,290272520,14150,14150,14150,14150,0
20240823,190000,290272520,14150,14150,14150,14150,0
20240823,185900,290272520,14150,14150,14150,14150,0
20240823,185800,290272520,14150,14150,14150,14150,0
20240823,185700,290272520,14150,14150,14150,14150,0
20240823,185600,290272520,14150,14150,14150,14150,0
20240823,185500,290272520,14150,14150,14150,14150,6
20240823,185400,290272520,14150,14150,14150,14150,0
20240823,185300,290272520,14150,14150,14150,14150,0
20240823,185200,290272520,14150,14150,14150,14150,0
20240823,185100,290272520,14150,14150,14150,14150,0
20240823,185000,290272520,14150,14150,14150,14150,0
20240823,184900,290272520,14150,14150,14150,14150,0
20240823,184800,290272520,14150,14150,14150,14150,0
20240823,184700,290272520,14150,14150,14150,14150,0
20240823,184600,290272520,14150,14150,14150,14150,0
20240823,184500,290272520,14150,14150,14150,14150,0
20240823,184400,290272520,14150,14150,14150,14150,0
20240823,184300,290272520,14150,14150,14150,14150,0
20240823,184200,290272520,14150,14150,14150,14150,0
20240823,184100,290272520,14150,14150,14150,14150,0
20240823,184000,290272520,14150,14150,14150,14150,0
20240823,183900,290272520,14150,14150,14150,14150,0
20240823,183800,290272520,14150,14150,14150,14150,0
20240823,183700,290272520,14150,14150,14150,14150,0
20240823,183600,290272520,14150,14150,14150,14150,0
20240823,183500,290272520,14150,14150,14150,14150,0
20240823,183400,290272520,14150,14150,14150,14150,0
20240823,183300,290272520,14150,14150,14150,14150,0
20240823,183200,290272520,14150,14150,14150,14150,0
20240823,183100,290272520,14150,14150,14150,14150,0
20240823,183000,290272520,14150,14150,14150,14150,0
20240823,182900,290272520,14150,14150,14150,14150,0
20240823,182800,290272520,14150,14150,14150,14150,0
20240823,182700,290272520,14150,14150,14150,14150,0
20240823,182600,290272520,14150,14150,14150,14150,0
20240823,182500,290272520,14150,14150,14150,14150,6
20240823,182400,290272520,14150,14150,14150,14150,0
20240823,182300,290272520,14150,14150,14150,14150,0
20240823,182200,290272520,14150,14150,14150,14150,0
20240823,182100,290272520,14150,14150,14150,14150,0
20240823,182000,290272520,14150,14150,14150,14150,0
20240823,181900,290272520,14150,14150,14150,14150,0
20240823,181800,290272520,14150,14150,14150,14150,0
20240823,181700,290272520,14150,14150,14150,14150,0
20240823,181600,290272520,14150,14150,14150,14150,0
20240823,181500,290272520,14150,14150,14150,14150,0
20240823,181400,290272520,14150,14150,14150,14150,0
20240823,181300,290272520,14150,14150,14150,14150,0
20240823,181200,290272520,14150,14150,14150,14150,0
20240823,181100,290272520,14150,14150,14150,14150,0
20240823,181000,290272520,14150,14150,14150,14150,0
20240823,180900,290272520,14150,14150,14150,14150,0
20240823,180800,290272520,14150,14150,14150,14150,0
20240823,180700,290272520,14150,14150,14150,14150,0
20240823,180600,290272520,14150,14150,14150,14150,0
20240823,180500,290272520,14150,14150,14150,14150,0
20240823,180400,290272520,14150,14150,14150,14150,0
20240823,180300,290272520,14150,14150,14150,14150,0
20240823,180200,290272520,14150,14150,14150,14150,0
20240823,180100,290272520,14150,14150,14150,14150,0
20240823,180000,290272520,14150,14150,14150,14150,0
20240823,175900,290272520,14150,14150,14150,14150,0
20240823,175800,290272520,14150,14150,14150,14150,0
20240823,175700,290272520,14150,14150,14150,14150,0
20240823,175600,290272520,14150,14150,14150,14150,0
20240823,175500,290272520,14150,14150,14150,14150,6
20240823,175400,290272520,14150,14150,14150,14150,0
20240823,175300,290272520,14150,14150,14150,14150,0
20240823,175200,290272520,14150,14150,14150,14150,0
20240823,175100,290272520,14150,14150,14150,14150,0
20240823,175000,290272520,14150,14150,14150,14150,0
20240823,174900,290272520,14150,14150,14150,14150,0
20240823,174800,290272520,14150,14150,14150,14150,0
20240823,174700,290272520,14150,14150,14150,14150,0
20240823,174600,290272520,14150,14150,14150,14150,0
20240823,174500,290272520,14150,14150,14150,14150,0
20240823,174400,290272520,14150,14150,14150,14150,0
20240823,174300,290272520,14150,14150,14150,14150,0
20240823,174200,290272520,14150,14150,14150,14150,0
20240823,174100,290272520,14150,14150,14150,14150,0
20240823,174000,290272520,14150,14150,14150,14150,0
20240823,173900,290272520,14150,14150,14150,14150,0
20240823,173800,290272520,14150,14150,14150,14150,0
20240823,173700,290272520,14150,14150,14150,14150,0
20240823,173600,290272520,14150,14150,14150,14150,0
20240823,173500,290272520,14150,14150,14150,14150,0
20240823,173400,290272520,14150,14150,14150,14150,0
20240823,173300,290272520,14150,14150,14150,14150,0
20240823,173200,290272520,14150,14150,14150,14150,0
20240823,173100,290272520,14150,14150,14150,14150,0
20240823,173000,290272520,14150,14150,14150,14150,0
20240823,172900,290272520,14150,14150,14150,14150,0
20240823,172800,290272520,14150,14150,14150,14150,0
20240823,172700,290272520,14150,14150,14150,14150,0
20240823,172600,290272520,14150,14150,14150,14150,0
20240823,172500,290272520,14150,14150,14150,14150,6
20240823,172400,290272520,14150,14150,14150,14150,0
20240823,172300,290272520,14150,14150,14150,14150,0
20240823,172200,290272520,14150,14150,14150,14150,0
20240823,172100,290272520,14150,14150,14150,14150,0
20240823,172000,290272520,14150,14150,14150,14150,0
20240823,171900,290272520,14150,14150,14150,14150,0
20240823,171800,290272520,14150,14150,14150,14150,0
20240823,171700,290272520,14150,14150,14150,14150,0
20240823,171600,290272520,14150,14150,14150,14150,0
20240823,171500,290272520,14150,14150,14150,14150,0
20240823,171400,290272520,14150,14150,14150,14150,0
20240823,171300,290272520,14150,14150,14150,14150,0
20240823,171200,290272520,14150,14150,14150,14150,0
20240823,171100,290272520,14150,14150,14150,14150,0
20240823,171000,290272520,14150,14150,14150,14150,0
20240823,170900,290272520,14150,14150,14150,14150,0
20240823,170800,290272520,14150,14150,14150,14150,0
20240823,170700,290272520,14150,14150,14150,14150,0
20240823,170600,290272520,14150,14150,14150,14150,0
20240823,170500,290272520,14150,14150,14150,14150,0
20240823,170400,290272520,14150,14150,14150,14150,0
20240823,170300,290272520,14150,14150,14150,14150,0
20240823,170200,290272520,14150,14150,14150,14150,0
20240823,170100,290272520,14150,14150,14150,14150,0
20240823,170000,290272520,14150,14150,14150,14150,0
20240823,165900,290272520,14150,14150,14150,14150,0
20240823,165800,290272520,14150,14150,14150,14150,0
20240823,165700,290272520,14150,14150,14150,14150,0
20240823,165600,290272520,14150,14150,14150,14150,0
20240823,165500,290272520,14150,14150,14150,14150,6
20240823,165400,290272520,14150,14150,14150,14150,0
20240823,165300,290272520,14150,14150,14150,14150,0
20240823,165200,290272520,14150,14150,14150,14150,0
20240823,165100,290272520,14150,14150,14150,14150,0
20240823,165000,290272520,14150,14150,14150,14150,0
20240823,164900,290272520,14150,14150,14150,14150,0
20240823,164800,290272520,14150,14150,14150,14150,0
20240823,164700,290272520,14150,14150,14150,14150,0
20240823,164600,290272520,14150,14150,14150,14150,0
20240823,164500,290272520,14150,14150,14150,14150,0
20240823,164400,290272520,14150,14150,14150,14150,0
20240823,164300,290272520,14150,14150,14150,14150,0
20240823,164200,290272520,14150,14150,14150,14150,0
20240823,164100,290272520,14150,14150,14150,14150,0
20240823,164000,290272520,14150,14150,14150,14150,0
20240823,163900,290272520,14150,14150,14150,14150,0
20240823,163800,290272520,14150,14150,14150,14150,0
20240823,163700,290272520,14150,14150,14150,14150,0
20240823,163600,290272520,14150,14150,14150,14150,0
20240823,163500,290272520,14150,14150,14150,14150,0
20240823,163400,290272520,14150,14150,14150,14150,0
20240823,163300,290272520,14150,14150,14150,14150,0
20240823,163200,290272520,14150,14150,14150,14150,0
20240823,163100,290272520,14150,14150,14150,14150,0
20240823,163000,290272520,14150,14150,14150,14150,0
20240823,162900,290272520,14150,14150,14150,14150,0
20240823,162800,290272520,14150,14150,14150,14150,0
20240823,162700,290272520,14150,14150,14150,14150,0
20240823,162600,290272520,14150,14150,14150,14150,0
20240823,162500,290272520,14150,14150,14150,14150,6
20240823,162400,290272520,14150,14150,14150,14150,0
20240823,162300,290272520,14150,14150,14150,14150,0
20240823,162200,290272520,14150,14150,14150,14150,0
20240823,162100,290272520,14150,14150,14150,14150,0
20240823,162000,290272520,14150,14150,14150,14150,0
20240823,161900,290272520,14150,14150,14150,14150,0
20240823,161800,290272520,14150,14150,14150,14150,0
20240823,161700,290272520,14150,14150,14150,14150,0
20240823,161600,290272520,14150,14150,14150,14150,0
20240823,161500,290272520,14150,14150,14150,14150,0
20240823,161400,290272520,14150,14150,14150,14150,0
20240823,161300,290272520,14150,14150,14150,14150,0
20240823,161200,290272520,14150,14150,14150,14150,0
20240823,161100,290272520,14150,14150,14150,14150,0
20240823,161000,290272520,14150,14150,14150,14150,0
20240823,160900,290272520,14150,14150,14150,14150,0
20240823,160800,290272520,14150,14150,14150,14150,0
20240823,160700,290272520,14150,14150,14150,14150,0
20240823,160600,290272520,14150,14150,14150,14150,0
20240823,160500,290272520,14150,14150,14150,14150,0
20240823,160400,290272520,14150,14150,14150,14150,0
20240823,160300,290272520,14150,14150,14150,14150,0
20240823,160200,290272520,14150,14150,14150,14150,0
20240823,160100,290272520,14150,14150,14150,14150,0
20240823,160000,290272520,14150,14150,14150,14150,0
20240823,155900,290272520,14150,14150,14150,14150,0
20240823,155800,290272520,14150,14150,14150,14150,0
20240823,155700,290272520,14150,14150,14150,14150,0
20240823,155600,290272520,14150,14150,14150,14150,0
20240823,155500,290272520,14150,14150,14150,14150,6
20240823,155400,290272520,14150,14150,14150,14150,0
20240823,155300,290272520,14150,14150,14150,14150,0
20240823,155200,290272520,14150,14150,14150,14150,0
20240823,155100,290272520,14150,14150,14150,14150,0
20240823,155000,290272520,14150,14150,14150,14150,0
20240823,154900,290272520,14150,14150,14150,14150,0
20240823,154800,290272520,14150,14150,14150,14150,0
20240823,154700,290272520,14150,14150,14150,14150,0
20240823,154600,290272520,14150,14150,14150,14150,0
20240823,154500,290272520,14150,14150,14150,14150,0
20240823,154400,290272520,14150,14150,14150,14150,0
20240823,154300,290272520,14150,14150,14150,14150,0
20240823,154200,290272520,14150,14150,14150,14150,0
20240823,154100,290272520,14150,14150,14150,14150,0
20240823,154000,290272520,14150,14150,14150,14150,0
20240823,153900,290272520,14150,14150,14150,14150,0
20240823,153800,290272520,14150,14150,14150,14150,0
20240823,153700,290272520,14150,14150,14150,14150,0
20240823,153600,290272520,14150,14150,14150,14150,0
20240823,153500,290272520,14150,14150,14150,14150,0
20240823,153400,290272520,14150,14150,14150,14150,0
20240823,153300,290272520,14150,14150,14150,14150,0
20240823,153200,290272520,14150,14150,14150,14150,0
20240823,153100,290272520,14150,14150,14150,14150,0
20240823,153000,290272520,14150,14150,14150,14150,6
20240823,152900,290187620,14140,14140,14140,14140,0
20240823,152800,290187620,14140,14140,14140,14140,0
20240823,152700,290187620,14140,14140,14140,14140,0
20240823,152600,290187620,14140,14140,14140,14140,0
20240823,152500,290187620,14140,14140,14140,14140,0
20240823,152400,290187620,14140,14140,14140,14140,0
20240823,152300,290187620,14140,14140,14140,14140,0
20240823,152200,290187620,14140,14140,14140,14140,0
20240823,152100,290187620,14140,14140,14140,14140,0
20240823,152000,290187620,14140,14140,14140,14140,0
20240823,151900,290187620,14140,14140,14140,14140,0
20240823,151800,290187620,14140,14140,14140,14140,160
20240823,151700,287925220,14140,14140,14140,14140,0
20240823,151600,287925220,14140,14140,14140,14140,0
20240823,151500,287925220,14140,14130,14140,14130,471
20240823,151400,281265760,14130,14130,14130,14130,0
20240823,151300,281265760,14130,14130,14130,14130,0
20240823,151200,281265760,14130,14130,14130,14130,0
20240823,151100,281265760,14130,14130,14130,14130,0
20240823,151000,281265760,14130,14130,14130,14130,1
20240823,150900,281251630,14130,14080,14130,14080,7
20240823,150800,281152870,14070,14070,14070,14070,0
20240823,150700,281152870,14070,14070,14070,14070,0
20240823,150600,281152870,14070,14070,14070,14070,0
20240823,150500,281152870,14070,14070,14070,14070,0
20240823,150400,281152870,14070,14070,14070,14070,0
20240823,150300,281152870,14070,14070,14070,14070,0
20240823,150200,281152870,14070,14070,14070,14070,0
20240823,150100,281152870,14070,14070,14070,14070,0
20240823,150000,281152870,14070,14070,14070,14070,0
20240823,145900,281152870,14070,14070,14070,14070,175
20240823,145800,278690620,14070,14070,14070,14070,49
20240823,145700,278001190,14070,14060,14070,14060,500
20240823,145600,270966700,14050,14050,14050,14050,0
20240823,145500,270966700,14050,14050,14050,14050,0
20240823,145400,270966700,14050,14050,14050,14050,1
20240823,145300,270952650,14030,14030,14030,14030,0
20240823,145200,270952650,14030,14030,14030,14030,0
20240823,145100,270952650,14030,14030,14030,14030,200
20240823,145000,268146650,14060,14060,14060,14060,0
20240823,144900,268146650,14060,14060,14060,14060,0
20240823,144800,268146650,14060,14060,14060,14060,0
20240823,144700,268146650,14060,14060,14060,14060,0
20240823,144600,268146650,14060,14060,14060,14060,0
20240823,144500,268146650,14060,14060,14060,14060,0
20240823,144400,268146650,14060,14060,14060,14060,0
20240823,144300,268146650,14060,14060,14060,14060,0
20240823,144200,268146650,14060,14060,14060,14060,0
20240823,144100,268146650,14060,14060,14060,14060,0
20240823,144000,268146650,14060,14060,14060,14060,0
20240823,143900,268146650,14060,14060,14060,14060,0
20240823,143800,268146650,14060,14060,14060,14060,0
20240823,143700,268146650,14060,14060,14060,14060,0
20240823,143600,268146650,14060,14060,14060,14060,0
20240823,143500,268146650,14060,14060,14060,14060,0
20240823,143400,268146650,14060,14060,14060,14060,0
20240823,143300,268146650,14060,14060,14060,14060,0
20240823,143200,268146650,14060,14060,14060,14060,0
20240823,143100,268146650,14060,14060,14060,14060,0
20240823,143000,268146650,14060,14060,14060,14060,0
20240823,142900,268146650,14060,14060,14060,14060,0
20240823,142800,268146650,14060,14060,14060,14060,0
20240823,142700,268146650,14060,14060,14060,14060,0
20240823,142600,268146650,14060,14060,14060,14060,0
20240823,142500,268146650,14060,14060,14060,14060,0
20240823,142400,268146650,14060,14060,14060,14060,0
20240823,142300,268146650,14060,14060,14060,14060,0
20240823,142200,268146650,14060,14060,14060,14060,0
20240823,142100,268146650,14060,14060,14060,14060,0
20240823,142000,268146650,14060,14060,14060,14060,0
20240823,141900,268146650,14060,14060,14060,14060,0
20240823,141800,268146650,14060,14060,14060,14060,0
20240823,141700,268146650,14060,14060,14060,14060,0
20240823,141600,268146650,14060,14060,14060,14060,0
20240823,141500,268146650,14060,14060,14060,14060,0
20240823,141400,268146650,14060,14060,14060,14060,0
20240823,141300,268146650,14060,14060,14060,14060,0
20240823,141200,268146650,14060,14060,14060,14060,0
20240823,141100,268146650,14060,14060,14060,14060,0
20240823,141000,268146650,14060,14060,14060,14060,0
20240823,140900,268146650,14060,14060,14060,14060,0
20240823,140800,268146650,14060,14060,14060,14060,0
20240823,140700,268146650,14060,14060,14060,14060,0
20240823,140600,268146650,14060,14060,14060,14060,0
20240823,140500,268146650,14060,14060,14060,14060,0
20240823,140400,268146650,14060,14060,14060,14060,0
20240823,140300,268146650,14060,13970,14060,13970,138
20240823,140200,266218700,14060,13950,14060,13950,75
20240823,140100,265169090,13970,13970,13970,13970,0
20240823,140000,265169090,13970,13970,13970,13970,0
20240823,135900,265169090,13970,13970,13970,13970,0
20240823,135800,265169090,13970,13970,13970,13970,0
20240823,135700,265169090,13970,13970,13970,13970,674
20240823,135600,255753310,13970,13970,13970,13970,0
20240823,135500,255753310,13970,13970,13970,13970,0
20240823,135400,255753310,13970,13970,13970,13970,0
20240823,135300,255753310,13970,13970,13970,13970,1
20240823,135200,255739340,13960,13960,13960,13960,0
20240823,135100,255739340,13960,13960,13960,13960,0
20240823,135000,255739340,13960,13890,13960,13890,495
20240823,134900,248841860,13900,13860,13900,13860,328
20240823,134800,244287780,13860,13860,13860,13860,0
20240823,134700,244287780,13860,13860,13860,13860,0
20240823,134600,244287780,13860,13860,13860,13860,0
20240823,134500,244287780,13860,13860,13860,13860,0
20240823,134400,244287780,13860,13860,13860,13860,0
20240823,134300,244287780,13860,13860,13860,13860,0
20240823,134200,244287780,13860,13860,13860,13860,0
20240823,134100,244287780,13860,13860,13860,13860,10
20240823,134000,244149180,13860,13860,13860,13860,54
20240823,133900,243400740,13860,13860,13860,13860,10
20240823,133800,243262140,13860,13860,13860,13860,17
20240823,133700,243026520,13860,13860,13860,13860,1
20240823,133600,243012660,13520,13520,13520,13520,0
20240823,133500,243012660,13520,13520,13520,13520,0
20240823,133400,243012660,13520,13520,13520,13520,0
20240823,133300,243012660,13520,13520,13520,13520,0
20240823,133200,243012660,13520,13520,13520,13520,0
20240823,133100,243012660,13520,13520,13520,13520,0
20240823,133000,243012660,13520,13520,13520,13520,0
20240823,132900,243012660,13520,13520,13520,13520,0
20240823,132800,243012660,13520,13520,13520,13520,0
20240823,132700,243012660,13520,13520,13520,13520,46
20240823,132600,242390740,13520,13600,13600,13520,584
20240823,132500,234487680,13600,13600,13600,13600,0
20240823,132400,234487680,13600,13600,13600,13600,0
20240823,132300,234487680,13600,13600,13600,13600,0
20240823,132200,234487680,13600,13600,13600,13600,30
20240823,132100,234079680,13700,13700,13700,13700,80
20240823,132000,232983680,13600,13660,13660,13600,100
20240823,131900,231619820,13700,13700,13700,13700,0
20240823,131800,231619820,13700,13750,13750,13700,140
20240823,131700,229700820,13890,13890,13890,13890,0
20240823,131600,229700820,13890,13890,13890,13890,0
20240823,131500,229700820,13890,13890,13890,13890,0
20240823,131400,229700820,13890,13890,13890,13890,0
20240823,131300,229700820,13890,13890,13890,13890,0
20240823,131200,229700820,13890,13890,13890,13890,1
20240823,131100,229686930,13910,13910,13910,13910,0
20240823,131000,229686930,13910,13910,13910,13910,0
20240823,130900,229686930,13910,13910,13910,13910,0
20240823,130800,229686930,13910,13910,13910,13910,0
20240823,130700,229686930,13910,13910,13910,13910,0
20240823,130600,229686930,13910,13910,13910,13910,1
20240823,130500,229673020,13890,13890,13890,13890,0
20240823,130400,229673020,13890,13890,13890,13890,0
20240823,130300,229673020,13890,13890,13890,13890,0
20240823,130200,229673020,13890,13890,13890,13890,0
20240823,130100,229673020,13890,13890,13890,13890,1
20240823,130000,229659130,13900,13900,13900,13900,0
20240823,125900,229659130,13900,13900,13900,13900,0
20240823,125800,229659130,13900,13900,13900,13900,10
20240823,125700,229520130,13930,13930,13930,13930,0
20240823,125600,229520130,13930,13930,13930,13930,0
20240823,125500,229520130,13930,13930,13930,13930,0
20240823,125400,229520130,13930,13930,13930,13930,0
20240823,125300,229520130,13930,13930,13930,13930,0
20240823,125200,229520130,13930,13930,13930,13930,0
20240823,125100,229520130,13930,13930,13930,13930,0
20240823,125000,229520130,13930,13930,13930,13930,0
20240823,124900,229520130,13930,13930,13930,13930,0
20240823,124800,229520130,13930,13930,13930,13930,0
20240823,124700,229520130,13930,13930,13930,13930,0
20240823,124600,229520130,13930,13930,13930,13930,0
20240823,124500,229520130,13930,13930,13930,13930,200
20240823,124400,226734130,13930,13930,13930,13930,0
20240823,124300,226734130,13930,13930,13930,13930,0
20240823,124200,226734130,13930,13930,13930,13930,0
20240823,124100,226734130,13930,13930,13930,13930,0
20240823,124000,226734130,13930,13930,13930,13930,0
20240823,123900,226734130,13930,13930,13930,13930,0
20240823,123800,226734130,13930,13930,13930,13930,0
20240823,123700,226734130,13930,13930,13930,13930,0
20240823,123600,226734130,13930,13930,13930,13930,0
20240823,123500,226734130,13930,13930,13930,13930,0
20240823,123400,226734130,13930,13930,13930,13930,0
20240823,123300,226734130,13930,13930,13930,13930,0
20240823,123200,226734130,13930,13930,13930,13930,0
20240823,123100,226734130,13930,13930,13930,13930,0
20240823,123000,226734130,13930,13930,13930,13930,0
20240823,122900,226734130,13930,13930,13930,13930,0
20240823,122800,226734130,13930,13930,13930,13930,0
20240823,122700,226734130,13930,13930,13930,13930,0
20240823,122600,226734130,13930,13930,13930,13930,0
20240823,122500,226734130,13930,13930,13930,13930,0
20240823,122400,226734130,13930,13930,13930,13930,0
20240823,122300,226734130,13930,13930,13930,13930,0
20240823,122200,226734130,13930,13930,13930,13930,0
20240823,122100,226734130,13930,13930,13930,13930,0
20240823,122000,226734130,13930,13930,13930,13930,0
20240823,121900,226734130,13930,13930,13930,13930,0
20240823,121800,226734130,13930,13930,13930,13930,10
20240823,121700,226594830,13930,13930,13930,13930,0
20240823,121600,226594830,13930,13930,13930,13930,0
20240823,121500,226594830,13930,13930,13930,13930,0
20240823,121400,226594830,13930,13930,13930,13930,0
20240823,121300,226594830,13930,13930,13930,13930,0
20240823,121200,226594830,13930,13930,13930,13930,0
20240823,121100,226594830,13930,13930,13930,13930,0
20240823,121000,226594830,13930,13750,13930,13750,258
20240823,120900,223020600,13750,13750,13750,13750,1
20240823,120800,223006850,13640,13640,13640,13640,35
20240823,120700,222529450,13750,13750,13750,13750,0
20240823,120600,222529450,13750,13750,13750,13750,0
20240823,120500,222529450,13750,13750,13750,13750,0
20240823,120400,222529450,13750,13750,13750,13750,0
20240823,120300,222529450,13750,13750,13750,13750,1
20240823,120200,222515700,13790,13790,13790,13790,0
20240823,120100,222515700,13790,13790,13790,13790,0
20240823,120000,222515700,13790,13790,13790,13790,0
20240823,115900,222515700,13790,13790,13790,13790,0
20240823,115800,222515700,13790,13790,13790,13790,0
20240823,115700,222515700,13790,13790,13790,13790,0
20240823,115600,222515700,13790,13790,13790,13790,0
20240823,115500,222515700,13790,13790,13790,13790,0
20240823,115400,222515700,13790,13790,13790,13790,0
20240823,115300,222515700,13790,13790,13790,13790,0
20240823,115200,222515700,13790,13790,13790,13790,0
20240823,115100,222515700,13790,13790,13790,13790,0
20240823,115000,222515700,13790,13790,13790,13790,0
20240823,114900,222515700,13790,13790,13790,13790,0
20240823,114800,222515700,13790,13790,13790,13790,0
20240823,114700,222515700,13790,13790,13790,13790,0
20240823,114600,222515700,13790,13790,13790,13790,0
20240823,114500,222515700,13790,13790,13790,13790,1
20240823,114400,222501910,13660,13660,13660,13660,0
20240823,114300,222501910,13660,13660,13660,13660,0
20240823,114200,222501910,13660,13660,13660,13660,0
20240823,114100,222501910,13660,13660,13660,13660,0
20240823,114000,222501910,13660,13660,13660,13660,0
20240823,113900,222501910,13660,13660,13660,13660,3
20240823,113800,222460930,13670,13670,13670,13670,0
20240823,113700,222460930,13670,13690,13690,13670,101
20240823,113600,221080240,13510,13510,13510,13510,0
20240823,113500,221080240,13510,13510,13510,13510,0
20240823,113400,221080240,13510,13510,13510,13510,0
20240823,113300,221080240,13510,13510,13510,13510,0
20240823,113200,221080240,13510,13510,13510,13510,0
20240823,113100,221080240,13510,13510,13510,13510,0
20240823,113000,221080240,13510,13550,13550,13510,120
20240823,112900,219458440,13500,13680,13680,13500,13185
20240823,112800,41427880,13700,13700,13700,13700,236
20240823,112700,38194680,13750,13750,13750,13750,15
20240823,112600,37988430,13910,13910,13910,13910,0
20240823,112500,37988430,13910,13910,13910,13910,0
20240823,112400,37988430,13910,13910,13910,13910,0
20240823,112300,37988430,13910,13910,13910,13910,0
20240823,112200,37988430,13910,13910,13910,13910,0
20240823,112100,37988430,13910,13910,13910,13910,68
20240823,112000,37042550,13920,13920,13920,13920,7
20240823,111900,36945110,13920,13920,13920,13920,0
20240823,111800,36945110,13920,13920,13920,13920,0
20240823,111700,36945110,13920,13920,13920,13920,0
20240823,111600,36945110,13920,13920,13920,13920,4
20240823,111500,36889430,13960,13960,13960,13960,0
20240823,111400,36889430,13960,13960,13960,13960,0
20240823,111300,36889430,13960,13960,13960,13960,0
20240823,111200,36889430,13960,13960,13960,13960,0
20240823,111100,36889430,13960,13960,13960,13960,0
20240823,111000,36889430,13960,13960,13960,13960,0
20240823,110900,36889430,13960,13960,13960,13960,0
20240823,110800,36889430,13960,13960,13960,13960,0
20240823,110700,36889430,13960,13960,13960,13960,0
20240823,110600,36889430,13960,13960,13960,13960,0
20240823,110500,36889430,13960,13960,13960,13960,0
20240823,110400,36889430,13960,13960,13960,13960,0
20240823,110300,36889430,13960,13960,13960,13960,0
20240823,110200,36889430,13960,13960,13960,13960,0
20240823,110100,36889430,13960,13960,13960,13960,0
20240823,110000,36889430,13960,13960,13960,13960,0
20240823,105900,36889430,13960,13960,13960,13960,0
20240823,105800,36889430,13960,13960,13960,13960,0
20240823,105700,36889430,13960,13960,13960,13960,0
20240823,105600,36889430,13960,13960,13960,13960,0
20240823,105500,36889430,13960,13960,13960,13960,10
20240823,105400,36749830,13970,13970,13970,13970,2
20240823,105300,36721890,13700,13700,13700,13700,0
20240823,105200,36721890,13700,13700,13700,13700,0
20240823,105100,36721890,13700,13700,13700,13700,0
20240823,105000,36721890,13700,13700,13700,13700,0
20240823,104900,36721890,13700,13700,13700,13700,0
20240823,104800,36721890,13700,13700,13700,13700,379
20240823,104700,31529590,13700,13710,13710,13700,621
20240823,104600,23021710,13970,13780,13970,13700,1001
20240823,104500,9280890,13750,13750,13750,13750,0
20240823,104400,9280890,13750,13750,13750,13750,0
20240823,104300,9280890,13750,13750,13750,13750,0
20240823,104200,9280890,13750,13750,13750,13750,0
20240823,104100,9280890,13750,13750,13750,13750,0
20240823,104000,9280890,13750,13800,13800,13750,250
20240823,103900,5840420,13800,13800,13800,13800,0
20240823,103800,5840420,13800,13800,13800,13800,0
20240823,103700,5840420,13800,13900,13900,13800,25
20240823,103600,5495120,13950,13950,13950,13950,0
20240823,103500,5495120,13950,13950,13950,13950,0
20240823,103400,5495120,13950,13950,13950,13950,0
20240823,103300,5495120,13950,13950,13950,13950,25
20240823,103200,5146370,14000,14000,14000,14000,0
20240823,103100,5146370,14000,14000,14000,14000,0
20240823,103000,5146370,14000,14000,14000,14000,0
20240823,102900,5146370,14000,14000,14000,14000,0
20240823,102800,5146370,14000,14000,14000,14000,0
20240823,102700,5146370,14000,14000,14000,14000,0
20240823,102600,5146370,14000,14000,14000,14000,0
20240823,102500,5146370,14000,14000,14000,14000,0
20240823,102400,5146370,14000,14000,14000,14000,0
20240823,102300,5146370,14000,14000,14000,14000,0
20240823,102200,5146370,14000,14000,14000,14000,0
20240823,102100,5146370,14000,14000,14000,14000,0
20240823,102000,5146370,14000,14000,14000,14000,0
20240823,101900,5146370,14000,14000,14000,14000,57
20240823,101800,4348370,14000,14000,14000,14000,0
20240823,101700,4348370,14000,14000,14000,14000,0
20240823,101600,4348370,14000,14000,14000,14000,39
20240823,101500,3802370,14000,14000,14000,14000,10
20240823,101400,3662370,14000,14000,14000,14000,0
20240823,101300,3662370,14000,14000,14000,14000,36
20240823,101200,3158370,14000,14000,14000,14000,0
20240823,101100,3158370,14000,14000,14000,14000,0
20240823,101000,3158370,14000,14000,14000,14000,0
20240823,100900,3158370,14000,14000,14000,14000,0
20240823,100800,3158370,14000,14000,14000,14000,0
20240823,100700,3158370,14000,14000,14000,14000,0
20240823,100600,3158370,14000,14000,14000,14000,0
20240823,100500,3158370,14000,14000,14000,14000,0
20240823,100400,3158370,14000,14000,14000,14000,0
20240823,100300,3158370,14000,14000,14000,14000,0
20240823,100200,3158370,14000,14000,14000,14000,2
20240823,100100,3130370,14000,14000,14000,14000,0
20240823,100000,3130370,14000,14000,14000,14000,0
20240823,095900,3130370,14000,13990,14000,13990,100
20240823,095800,1730560,14050,14050,14050,14050,0
20240823,095700,1730560,14050,14050,14050,14050,0
20240823,095600,1730560,14050,14050,14050,14050,0
20240823,095500,1730560,14050,14050,14050,14050,0
20240823,095400,1730560,14050,14050,14050,14050,0
20240823,095300,1730560,14050,14050,14050,14050,0
20240823,095200,1730560,14050,14050,14050,14050,0
20240823,095100,1730560,14050,14050,14050,14050,0
20240823,095000,1730560,14050,14050,14050,14050,0
20240823,094900,1730560,14050,14050,14050,14050,0
20240823,094800,1730560,14050,14050,14050,14050,0
20240823,094700,1730560,14050,14050,14050,14050,0
20240823,094600,1730560,14050,14050,14050,14050,0
20240823,094500,1730560,14050,14050,14050,14050,0
20240823,094400,1730560,14050,14050,14050,14050,0
20240823,094300,1730560,14050,14050,14050,14050,0
20240823,094200,1730560,14050,14050,14050,14050,0
20240823,094100,1730560,14050,14050,14050,14050,0
20240823,094000,1730560,14050,14050,14050,14050,0
20240823,093900,1730560,14050,14050,14050,14050,0
20240823,093800,1730560,14050,14050,14050,14050,0
20240823,093700,1730560,14050,14050,14050,14050,0
20240823,093600,1730560,14050,14050,14050,14050,0
20240823,093500,1730560,14050,14050,14050,14050,0
20240823,093400,1730560,14050,14050,14050,14050,0
20240823,093300,1730560,14050,14050,14050,14050,45
20240823,093200,1098310,14060,14060,14060,14060,0
20240823,093100,1098310,14060,14060,14060,14060,20
20240823,093000,817110,14060,14060,14060,14060,13
20240823,092900,634330,14090,14090,14090,14090,0
20240823,092800,634330,14090,14090,14090,14090,0
20240823,092700,634330,14090,14090,14090,14090,0
20240823,092600,634330,14090,14090,14090,14090,0
20240823,092500,634330,14090,14090,14090,14090,0
20240823,092400,634330,14090,14090,14090,14090,0
20240823,092300,634330,14090,14090,14090,14090,0
20240823,092200,634330,14090,14090,14090,14090,0
20240823,092100,634330,14090,14090,14090,14090,0
20240823,092000,634330,14090,14090,14090,14090,0
20240823,091900,634330,14090,14090,14090,14090,0
20240823,091800,634330,14090,14090,14090,14090,0
20240823,091700,634330,14090,14090,14090,14090,0
20240823,091600,634330,14090,14090,14090,14090,0
20240823,091500,634330,14090,14090,14090,14090,0
20240823,091400,634330,14090,14090,14090,14090,0
20240823,091300,634330,14090,14090,14090,14090,0
20240823,091200,634330,14090,14090,14090,14090,0
20240823,091100,634330,14090,14090,14090,14090,0
20240823,091000,634330,14090,14090,14090,14090,0
20240823,090900,634330,14090,14090,14090,14090,17
20240823,090800,394800,14100,14100,14100,14100,0
20240823,090700,394800,14100,14100,14100,14100,0
20240823,090600,394800,14100,14100,14100,14100,0
20240823,090500,394800,14100,14100,14100,14100,0
20240823,090400,394800,14100,14100,14100,14100,0
20240823,090300,394800,14100,14100,14100,14100,0
20240823,090200,394800,14100,14100,14100,14100,28
20240823,090100,0,14050,14050,14050,14050,0
20240823,090000,0,14050,14050,14050,14050,0