stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,191500,1190522890,10650,10650,10650,10650,4288
20240827,191400,1190522890,10650,10650,10650,10650,0
20240827,191300,1190522890,10650,10650,10650,10650,0
20240827,191200,1190522890,10650,10650,10650,10650,0
20240827,191100,1190522890,10650,10650,10650,10650,0
20240827,191000,1190522890,10650,10650,10650,10650,0
20240827,190900,1190522890,10650,10650,10650,10650,0
20240827,190800,1190522890,10650,10650,10650,10650,0
20240827,190700,1190522890,10650,10650,10650,10650,0
20240827,190600,1190522890,10650,10650,10650,10650,0
20240827,190500,1190522890,10650,10650,10650,10650,0
20240827,190400,1190522890,10650,10650,10650,10650,0
20240827,190300,1190522890,10650,10650,10650,10650,0
20240827,190200,1190522890,10650,10650,10650,10650,0
20240827,190100,1190522890,10650,10650,10650,10650,0
20240827,190000,1190522890,10650,10650,10650,10650,0
20240827,185900,1190522890,10650,10650,10650,10650,0
20240827,185800,1190522890,10650,10650,10650,10650,0
20240827,185700,1190522890,10650,10650,10650,10650,0
20240827,185600,1190522890,10650,10650,10650,10650,0
20240827,185500,1190522890,10650,10650,10650,10650,0
20240827,185400,1190522890,10650,10650,10650,10650,0
20240827,185300,1190522890,10650,10650,10650,10650,0
20240827,185200,1190522890,10650,10650,10650,10650,0
20240827,185100,1190522890,10650,10650,10650,10650,0
20240827,185000,1190522890,10650,10650,10650,10650,0
20240827,184900,1190522890,10650,10650,10650,10650,0
20240827,184800,1190522890,10650,10650,10650,10650,0
20240827,184700,1190522890,10650,10650,10650,10650,0
20240827,184600,1190522890,10650,10650,10650,10650,0
20240827,184500,1190522890,10650,10650,10650,10650,4288
20240827,184400,1190522890,10650,10650,10650,10650,0
20240827,184300,1190522890,10650,10650,10650,10650,0
20240827,184200,1190522890,10650,10650,10650,10650,0
20240827,184100,1190522890,10650,10650,10650,10650,0
20240827,184000,1190522890,10650,10650,10650,10650,0
20240827,183900,1190522890,10650,10650,10650,10650,0
20240827,183800,1190522890,10650,10650,10650,10650,0
20240827,183700,1190522890,10650,10650,10650,10650,0
20240827,183600,1190522890,10650,10650,10650,10650,0
20240827,183500,1190522890,10650,10650,10650,10650,0
20240827,183400,1190522890,10650,10650,10650,10650,0
20240827,183300,1190522890,10650,10650,10650,10650,0
20240827,183200,1190522890,10650,10650,10650,10650,0
20240827,183100,1190522890,10650,10650,10650,10650,0
20240827,183000,1190522890,10650,10650,10650,10650,0
20240827,182900,1190522890,10650,10650,10650,10650,0
20240827,182800,1190522890,10650,10650,10650,10650,0
20240827,182700,1190522890,10650,10650,10650,10650,0
20240827,182600,1190522890,10650,10650,10650,10650,0
20240827,182500,1190522890,10650,10650,10650,10650,0
20240827,182400,1190522890,10650,10650,10650,10650,0
20240827,182300,1190522890,10650,10650,10650,10650,0
20240827,182200,1190522890,10650,10650,10650,10650,0
20240827,182100,1190522890,10650,10650,10650,10650,0
20240827,182000,1190522890,10650,10650,10650,10650,0
20240827,181900,1190522890,10650,10650,10650,10650,0
20240827,181800,1190522890,10650,10650,10650,10650,0
20240827,181700,1190522890,10650,10650,10650,10650,0
20240827,181600,1190522890,10650,10650,10650,10650,0
20240827,181500,1190522890,10650,10650,10650,10650,4288
20240827,181400,1190522890,10650,10650,10650,10650,0
20240827,181300,1190522890,10650,10650,10650,10650,0
20240827,181200,1190522890,10650,10650,10650,10650,0
20240827,181100,1190522890,10650,10650,10650,10650,0
20240827,181000,1190522890,10650,10650,10650,10650,0
20240827,180900,1190522890,10650,10650,10650,10650,0
20240827,180800,1190522890,10650,10650,10650,10650,0
20240827,180700,1190522890,10650,10650,10650,10650,0
20240827,180600,1190522890,10650,10650,10650,10650,0
20240827,180500,1190522890,10650,10650,10650,10650,0
20240827,180400,1190522890,10650,10650,10650,10650,0
20240827,180300,1190522890,10650,10650,10650,10650,0
20240827,180200,1190522890,10650,10650,10650,10650,0
20240827,180100,1190522890,10650,10650,10650,10650,0
20240827,180000,1190522890,10650,10650,10650,10650,0
20240827,175900,1190522890,10650,10650,10650,10650,0
20240827,175800,1190522890,10650,10650,10650,10650,0
20240827,175700,1190522890,10650,10650,10650,10650,0
20240827,175600,1190522890,10650,10650,10650,10650,0
20240827,175500,1190522890,10650,10650,10650,10650,0
20240827,175400,1190522890,10650,10650,10650,10650,0
20240827,175300,1190522890,10650,10650,10650,10650,0
20240827,175200,1190522890,10650,10650,10650,10650,0
20240827,175100,1190522890,10650,10650,10650,10650,0
20240827,175000,1190522890,10650,10650,10650,10650,0
20240827,174900,1190522890,10650,10650,10650,10650,0
20240827,174800,1190522890,10650,10650,10650,10650,0
20240827,174700,1190522890,10650,10650,10650,10650,0
20240827,174600,1190522890,10650,10650,10650,10650,0
20240827,174500,1190522890,10650,10650,10650,10650,4288
20240827,174400,1190522890,10650,10650,10650,10650,0
20240827,174300,1190522890,10650,10650,10650,10650,0
20240827,174200,1190522890,10650,10650,10650,10650,0
20240827,174100,1190522890,10650,10650,10650,10650,0
20240827,174000,1190522890,10650,10650,10650,10650,0
20240827,173900,1190522890,10650,10650,10650,10650,0
20240827,173800,1190522890,10650,10650,10650,10650,0
20240827,173700,1190522890,10650,10650,10650,10650,0
20240827,173600,1190522890,10650,10650,10650,10650,0
20240827,173500,1190522890,10650,10650,10650,10650,0
20240827,173400,1190522890,10650,10650,10650,10650,0
20240827,173300,1190522890,10650,10650,10650,10650,0
20240827,173200,1190522890,10650,10650,10650,10650,0
20240827,173100,1190522890,10650,10650,10650,10650,0
20240827,173000,1190522890,10650,10650,10650,10650,0
20240827,172900,1190522890,10650,10650,10650,10650,0
20240827,172800,1190522890,10650,10650,10650,10650,0
20240827,172700,1190522890,10650,10650,10650,10650,0
20240827,172600,1190522890,10650,10650,10650,10650,0
20240827,172500,1190522890,10650,10650,10650,10650,0
20240827,172400,1190522890,10650,10650,10650,10650,0
20240827,172300,1190522890,10650,10650,10650,10650,0
20240827,172200,1190522890,10650,10650,10650,10650,0
20240827,172100,1190522890,10650,10650,10650,10650,0
20240827,172000,1190522890,10650,10650,10650,10650,0
20240827,171900,1190522890,10650,10650,10650,10650,0
20240827,171800,1190522890,10650,10650,10650,10650,0
20240827,171700,1190522890,10650,10650,10650,10650,0
20240827,171600,1190522890,10650,10650,10650,10650,0
20240827,171500,1190522890,10650,10650,10650,10650,4288
20240827,171400,1190522890,10650,10650,10650,10650,0
20240827,171300,1190522890,10650,10650,10650,10650,0
20240827,171200,1190522890,10650,10650,10650,10650,0
20240827,171100,1190522890,10650,10650,10650,10650,0
20240827,171000,1190522890,10650,10650,10650,10650,0
20240827,170900,1190522890,10650,10650,10650,10650,0
20240827,170800,1190522890,10650,10650,10650,10650,0
20240827,170700,1190522890,10650,10650,10650,10650,0
20240827,170600,1190522890,10650,10650,10650,10650,0
20240827,170500,1190522890,10650,10650,10650,10650,0
20240827,170400,1190522890,10650,10650,10650,10650,0
20240827,170300,1190522890,10650,10650,10650,10650,0
20240827,170200,1190522890,10650,10650,10650,10650,0
20240827,170100,1190522890,10650,10650,10650,10650,0
20240827,170000,1190522890,10650,10650,10650,10650,0
20240827,165900,1190522890,10650,10650,10650,10650,0
20240827,165800,1190522890,10650,10650,10650,10650,0
20240827,165700,1190522890,10650,10650,10650,10650,0
20240827,165600,1190522890,10650,10650,10650,10650,0
20240827,165500,1190522890,10650,10650,10650,10650,0
20240827,165400,1190522890,10650,10650,10650,10650,0
20240827,165300,1190522890,10650,10650,10650,10650,0
20240827,165200,1190522890,10650,10650,10650,10650,0
20240827,165100,1190522890,10650,10650,10650,10650,0
20240827,165000,1190522890,10650,10650,10650,10650,0
20240827,164900,1190522890,10650,10650,10650,10650,0
20240827,164800,1190522890,10650,10650,10650,10650,0
20240827,164700,1190522890,10650,10650,10650,10650,0
20240827,164600,1190522890,10650,10650,10650,10650,0
20240827,164500,1190522890,10650,10650,10650,10650,4288
20240827,164400,1190522890,10650,10650,10650,10650,0
20240827,164300,1190522890,10650,10650,10650,10650,0
20240827,164200,1190522890,10650,10650,10650,10650,0
20240827,164100,1190522890,10650,10650,10650,10650,0
20240827,164000,1190522890,10650,10650,10650,10650,0
20240827,163900,1190522890,10650,10650,10650,10650,0
20240827,163800,1190522890,10650,10650,10650,10650,0
20240827,163700,1190522890,10650,10650,10650,10650,0
20240827,163600,1190522890,10650,10650,10650,10650,0
20240827,163500,1190522890,10650,10650,10650,10650,0
20240827,163400,1190522890,10650,10650,10650,10650,0
20240827,163300,1190522890,10650,10650,10650,10650,0
20240827,163200,1190522890,10650,10650,10650,10650,0
20240827,163100,1190522890,10650,10650,10650,10650,0
20240827,163000,1190522890,10650,10650,10650,10650,0
20240827,162900,1190522890,10650,10650,10650,10650,0
20240827,162800,1190522890,10650,10650,10650,10650,0
20240827,162700,1190522890,10650,10650,10650,10650,0
20240827,162600,1190522890,10650,10650,10650,10650,0
20240827,162500,1190522890,10650,10650,10650,10650,0
20240827,162400,1190522890,10650,10650,10650,10650,0
20240827,162300,1190522890,10650,10650,10650,10650,0
20240827,162200,1190522890,10650,10650,10650,10650,0
20240827,162100,1190522890,10650,10650,10650,10650,0
20240827,162000,1190522890,10650,10650,10650,10650,0
20240827,161900,1190522890,10650,10650,10650,10650,0
20240827,161800,1190522890,10650,10650,10650,10650,0
20240827,161700,1190522890,10650,10650,10650,10650,0
20240827,161600,1190522890,10650,10650,10650,10650,0
20240827,161500,1190522890,10650,10650,10650,10650,4288
20240827,161400,1190522890,10650,10650,10650,10650,0
20240827,161300,1190522890,10650,10650,10650,10650,0
20240827,161200,1190522890,10650,10650,10650,10650,0
20240827,161100,1190522890,10650,10650,10650,10650,0
20240827,161000,1190522890,10650,10650,10650,10650,0
20240827,160900,1190522890,10650,10650,10650,10650,0
20240827,160800,1190522890,10650,10650,10650,10650,0
20240827,160700,1190522890,10650,10650,10650,10650,0
20240827,160600,1190522890,10650,10650,10650,10650,0
20240827,160500,1190522890,10650,10650,10650,10650,0
20240827,160400,1190522890,10650,10650,10650,10650,0
20240827,160300,1190522890,10650,10650,10650,10650,0
20240827,160200,1190522890,10650,10650,10650,10650,0
20240827,160100,1190522890,10650,10650,10650,10650,0
20240827,160000,1190522890,10650,10650,10650,10650,0
20240827,155900,1190522890,10650,10650,10650,10650,0
20240827,155800,1190522890,10650,10650,10650,10650,0
20240827,155700,1190522890,10650,10650,10650,10650,0
20240827,155600,1190522890,10650,10650,10650,10650,0
20240827,155500,1190522890,10650,10650,10650,10650,0
20240827,155400,1190522890,10650,10650,10650,10650,0
20240827,155300,1190522890,10650,10650,10650,10650,0
20240827,155200,1190522890,10650,10650,10650,10650,0
20240827,155100,1190522890,10650,10650,10650,10650,0
20240827,155000,1190522890,10650,10650,10650,10650,0
20240827,154900,1190522890,10650,10650,10650,10650,0
20240827,154800,1190522890,10650,10650,10650,10650,0
20240827,154700,1190522890,10650,10650,10650,10650,0
20240827,154600,1190522890,10650,10650,10650,10650,0
20240827,154500,1190522890,10650,10650,10650,10650,4288
20240827,154400,1190522890,10650,10650,10650,10650,0
20240827,154300,1190522890,10650,10650,10650,10650,0
20240827,154200,1190522890,10650,10650,10650,10650,0
20240827,154100,1190522890,10650,10650,10650,10650,0
20240827,154000,1190522890,10650,10650,10650,10650,0
20240827,153900,1190522890,10650,10650,10650,10650,0
20240827,153800,1190522890,10650,10650,10650,10650,0
20240827,153700,1190522890,10650,10650,10650,10650,0
20240827,153600,1190522890,10650,10650,10650,10650,0
20240827,153500,1190522890,10650,10650,10650,10650,0
20240827,153400,1190522890,10650,10650,10650,10650,0
20240827,153300,1190522890,10650,10650,10650,10650,0
20240827,153200,1190522890,10650,10650,10650,10650,0
20240827,153100,1190522890,10650,10650,10650,10650,0
20240827,153000,1190522890,10650,10650,10650,10650,4288
20240827,152900,1144855690,10580,10580,10580,10580,0
20240827,152800,1144855690,10580,10580,10580,10580,0
20240827,152700,1144855690,10580,10580,10580,10580,0
20240827,152600,1144855690,10580,10580,10580,10580,0
20240827,152500,1144855690,10580,10580,10580,10580,0
20240827,152400,1144855690,10580,10580,10580,10580,0
20240827,152300,1144855690,10580,10580,10580,10580,0
20240827,152200,1144855690,10580,10580,10580,10580,0
20240827,152100,1144855690,10580,10580,10580,10580,0
20240827,152000,1144855690,10580,10580,10580,10580,0
20240827,151900,1144855690,10580,10590,10590,10550,250
20240827,151800,1142215950,10600,10600,10600,10600,1
20240827,151700,1142205350,10590,10560,10620,10560,1399
20240827,151600,1127431520,10560,10580,10580,10560,623
20240827,151500,1120848470,10610,10550,10610,10550,184
20240827,151400,1118906950,10550,10540,10550,10540,1719
20240827,151300,1100771510,10540,10540,10550,10540,10
20240827,151200,1100666040,10540,10540,10550,10540,41
20240827,151100,1100233510,10550,10540,10550,10540,100
20240827,151000,1099178520,10540,10540,10550,10540,202
20240827,150900,1097047440,10540,10560,10560,10540,252
20240827,150800,1094387580,10560,10560,10560,10560,2
20240827,150700,1094366460,10560,10560,10560,10560,3
20240827,150600,1094334780,10560,10560,10560,10560,1
20240827,150500,1094324220,10560,10560,10560,10560,2
20240827,150400,1094303100,10560,10560,10570,10560,3
20240827,150300,1094271410,10570,10570,10570,10560,5
20240827,150200,1094218580,10560,10560,10560,10560,2
20240827,150100,1094197460,10570,10570,10570,10570,0
20240827,150000,1094197460,10570,10570,10570,10570,0
20240827,145900,1094197460,10570,10570,10570,10570,0
20240827,145800,1094197460,10570,10570,10570,10570,0
20240827,145700,1094197460,10570,10570,10570,10570,1
20240827,145600,1094186890,10560,10560,10560,10560,0
20240827,145500,1094186890,10560,10560,10560,10560,0
20240827,145400,1094186890,10560,10560,10560,10560,0
20240827,145300,1094186890,10560,10560,10560,10560,0
20240827,145200,1094186890,10560,10560,10560,10560,43
20240827,145100,1093732810,10560,10560,10560,10560,322
20240827,145000,1090332490,10560,10560,10560,10560,0
20240827,144900,1090332490,10560,10560,10560,10550,22
20240827,144800,1090100180,10570,10570,10570,10570,0
20240827,144700,1090100180,10570,10570,10570,10570,0
20240827,144600,1090100180,10570,10570,10570,10570,0
20240827,144500,1090100180,10570,10570,10570,10570,0
20240827,144400,1090100180,10570,10570,10570,10570,1
20240827,144300,1090089610,10560,10560,10560,10560,10
20240827,144200,1089984010,10570,10570,10570,10570,0
20240827,144100,1089984010,10570,10570,10570,10570,0
20240827,144000,1089984010,10570,10570,10570,10570,0
20240827,143900,1089984010,10570,10570,10570,10570,0
20240827,143800,1089984010,10570,10570,10570,10570,0
20240827,143700,1089984010,10570,10570,10570,10570,0
20240827,143600,1089984010,10570,10570,10570,10570,0
20240827,143500,1089984010,10570,10570,10570,10570,0
20240827,143400,1089984010,10570,10570,10570,10570,0
20240827,143300,1089984010,10570,10570,10570,10570,0
20240827,143200,1089984010,10570,10570,10570,10570,1
20240827,143100,1089973440,10560,10560,10560,10560,47
20240827,143000,1089477120,10570,10570,10570,10570,1
20240827,142900,1089466550,10560,10570,10570,10560,11
20240827,142800,1089350290,10570,10570,10570,10570,0
20240827,142700,1089350290,10570,10570,10570,10570,0
20240827,142600,1089350290,10570,10570,10570,10570,0
20240827,142500,1089350290,10570,10570,10570,10570,0
20240827,142400,1089350290,10570,10570,10570,10570,0
20240827,142300,1089350290,10570,10570,10570,10570,0
20240827,142200,1089350290,10570,10570,10570,10570,0
20240827,142100,1089350290,10570,10570,10570,10570,0
20240827,142000,1089350290,10570,10570,10570,10570,0
20240827,141900,1089350290,10570,10570,10570,10570,0
20240827,141800,1089350290,10570,10570,10570,10570,0
20240827,141700,1089350290,10570,10570,10570,10560,28
20240827,141600,1089054400,10570,10570,10570,10570,0
20240827,141500,1089054400,10570,10570,10570,10570,0
20240827,141400,1089054400,10570,10570,10570,10570,1
20240827,141300,1089043830,10560,10570,10570,10560,44
20240827,141200,1088579180,10560,10570,10570,10560,55
20240827,141100,1087997880,10570,10570,10570,10570,0
20240827,141000,1087997880,10570,10570,10570,10570,0
20240827,140900,1087997880,10570,10570,10570,10570,0
20240827,140800,1087997880,10570,10570,10570,10570,0
20240827,140700,1087997880,10570,10570,10570,10570,0
20240827,140600,1087997880,10570,10570,10570,10570,0
20240827,140500,1087997880,10570,10570,10570,10570,0
20240827,140400,1087997880,10570,10570,10570,10570,0
20240827,140300,1087997880,10570,10570,10570,10570,1
20240827,140200,1087987310,10560,10560,10560,10560,13
20240827,140100,1087850030,10570,10570,10570,10570,0
20240827,140000,1087850030,10570,10570,10570,10570,726
20240827,135900,1080176210,10570,10570,10570,10570,0
20240827,135800,1080176210,10570,10560,10570,10560,1132
20240827,135700,1068222280,10570,10560,10570,10540,2574
20240827,135600,1041069320,10600,10600,10600,10600,1214
20240827,135500,1028200920,10610,10610,10610,10610,0
20240827,135400,1028200920,10610,10610,10610,10610,0
20240827,135300,1028200920,10610,10610,10610,10610,2
20240827,135200,1028179700,10610,10600,10620,10550,4258
20240827,135100,983170740,10600,10610,10610,10550,5649
20240827,135000,923551300,10550,10590,10590,10550,12013
20240827,134900,796630600,10620,10610,10620,10610,10
20240827,134800,796524490,10610,10590,10610,10590,32
20240827,134700,796185380,10580,10580,10580,10580,2000
20240827,134600,775025380,10600,10600,10600,10600,0
20240827,134500,775025380,10600,10600,10600,10600,0
20240827,134400,775025380,10600,10600,10600,10600,0
20240827,134300,775025380,10600,10590,10600,10590,3
20240827,134200,774993600,10600,10600,10600,10600,0
20240827,134100,774993600,10600,10600,10600,10600,0
20240827,134000,774993600,10600,10600,10600,10600,0
20240827,133900,774993600,10600,10580,10600,10580,871
20240827,133800,765769790,10590,10590,10590,10590,727
20240827,133700,758070860,10610,10580,10610,10580,2301
20240827,133600,733717360,10610,10600,10610,10590,1550
20240827,133500,717293350,10600,10600,10600,10600,0
20240827,133400,717293350,10600,10590,10600,10590,179
20240827,133300,715397730,10560,10560,10560,10550,10758
20240827,133200,601857500,10570,10570,10570,10570,0
20240827,133100,601857500,10570,10570,10570,10570,0
20240827,133000,601857500,10570,10560,10590,10560,5269
20240827,132900,546158860,10560,10580,10580,10560,931
20240827,132800,536315500,10590,10590,10590,10590,1
20240827,132700,536304910,10550,10560,10560,10550,1999
20240827,132600,515200670,10580,10580,10580,10580,1
20240827,132500,515190090,10570,10560,10570,10560,4168
20240827,132400,471156020,10560,10560,10560,10560,0
20240827,132300,471156020,10560,10540,10560,10540,2479
20240827,132200,445003010,10550,10550,10550,10540,678
20240827,132100,437854810,10540,10540,10540,10540,4550
20240827,132000,389897810,10550,10540,10550,10540,14
20240827,131900,389750240,10550,10550,10550,10550,0
20240827,131800,389750240,10550,10560,10560,10550,1600
20240827,131700,372867820,10570,10550,10570,10550,14
20240827,131600,372720100,10590,10550,10590,10550,2136
20240827,131500,350184380,10560,10560,10560,10560,0
20240827,131400,350184380,10560,10560,10560,10560,0
20240827,131300,350184380,10560,10560,10560,10560,0
20240827,131200,350184380,10560,10560,10560,10560,0
20240827,131100,350184380,10560,10550,10560,10550,1851
20240827,131000,330638530,10560,10560,10560,10560,0
20240827,130900,330638530,10560,10560,10560,10560,0
20240827,130800,330638530,10560,10560,10560,10560,0
20240827,130700,330638530,10560,10560,10560,10560,0
20240827,130600,330638530,10560,10560,10560,10560,0
20240827,130500,330638530,10560,10550,10570,10550,1608
20240827,130400,313672850,10540,10550,10590,10540,5013
20240827,130300,260752150,10580,10590,10590,10550,381
20240827,130200,256732530,10550,10580,10580,10550,3000
20240827,130100,225064610,10600,10600,10600,10600,1
20240827,130000,225054010,10590,10590,10590,10590,600
20240827,125900,218700010,10600,10600,10600,10600,0
20240827,125800,218700010,10600,10600,10600,10600,0
20240827,125700,218700010,10600,10610,10610,10580,21
20240827,125600,218477510,10610,10610,10610,10610,0
20240827,125500,218477510,10610,10610,10610,10610,0
20240827,125400,218477510,10610,10610,10610,10610,0
20240827,125300,218477510,10610,10610,10610,10610,0
20240827,125200,218477510,10610,10610,10610,10610,0
20240827,125100,218477510,10610,10610,10610,10610,1
20240827,125000,218466900,10610,10610,10610,10610,0
20240827,124900,218466900,10610,10610,10610,10610,1
20240827,124800,218456290,10570,10580,10580,10570,309
20240827,124700,215190050,10610,10610,10610,10610,1
20240827,124600,215179440,10610,10610,10610,10610,1
20240827,124500,215168830,10580,10580,10580,10580,1
20240827,124400,215158250,10610,10610,10610,10610,0
20240827,124300,215158250,10610,10610,10610,10610,6
20240827,124200,215094590,10620,10620,10620,10620,0
20240827,124100,215094590,10620,10620,10620,10620,0
20240827,124000,215094590,10620,10620,10620,10620,0
20240827,123900,215094590,10620,10620,10620,10620,0
20240827,123800,215094590,10620,10620,10620,10620,0
20240827,123700,215094590,10620,10560,10620,10560,691
20240827,123600,207797570,10550,10560,10560,10550,1364
20240827,123500,193399760,10570,10570,10570,10570,225
20240827,123400,191021510,10580,10580,10580,10580,0
20240827,123300,191021510,10580,10580,10580,10580,69
20240827,123200,190291490,10580,10580,10580,10580,1447
20240827,123100,174982230,10590,10580,10590,10580,1119
20240827,123000,163142620,10580,10580,10580,10580,1
20240827,122900,163132040,10580,10580,10580,10580,0
20240827,122800,163132040,10580,10580,10580,10580,0
20240827,122700,163132040,10580,10580,10580,10580,0
20240827,122600,163132040,10580,10580,10580,10580,0
20240827,122500,163132040,10580,10580,10580,10580,0
20240827,122400,163132040,10580,10550,10580,10550,3435
20240827,122300,126862220,10550,10550,10550,10550,0
20240827,122200,126862220,10550,10550,10550,10550,0
20240827,122100,126862220,10550,10550,10550,10550,0
20240827,122000,126862220,10550,10550,10550,10550,0
20240827,121900,126862220,10550,10550,10550,10550,0
20240827,121800,126862220,10550,10550,10550,10550,0
20240827,121700,126862220,10550,10550,10550,10550,0
20240827,121600,126862220,10550,10550,10550,10550,0
20240827,121500,126862220,10550,10550,10550,10550,19
20240827,121400,126661770,10550,10550,10550,10550,0
20240827,121300,126661770,10550,10550,10550,10550,0
20240827,121200,126661770,10550,10550,10550,10550,0
20240827,121100,126661770,10550,10550,10550,10550,0
20240827,121000,126661770,10550,10550,10550,10550,0
20240827,120900,126661770,10550,10550,10550,10550,0
20240827,120800,126661770,10550,10550,10550,10550,0
20240827,120700,126661770,10550,10550,10550,10550,0
20240827,120600,126661770,10550,10550,10550,10550,0
20240827,120500,126661770,10550,10550,10550,10550,0
20240827,120400,126661770,10550,10550,10550,10550,0
20240827,120300,126661770,10550,10550,10550,10550,0
20240827,120200,126661770,10550,10550,10550,10550,5
20240827,120100,126609020,10550,10540,10550,10540,144
20240827,120000,125089920,10550,10540,10550,10540,356
20240827,115900,121334230,10550,10550,10550,10550,0
20240827,115800,121334230,10550,10550,10550,10550,0
20240827,115700,121334230,10550,10550,10550,10550,0
20240827,115600,121334230,10550,10550,10550,10550,0
20240827,115500,121334230,10550,10550,10550,10550,0
20240827,115400,121334230,10550,10550,10550,10550,0
20240827,115300,121334230,10550,10550,10550,10550,0
20240827,115200,121334230,10550,10550,10550,10550,0
20240827,115100,121334230,10550,10550,10550,10550,0
20240827,115000,121334230,10550,10550,10550,10550,0
20240827,114900,121334230,10550,10550,10550,10550,0
20240827,114800,121334230,10550,10550,10550,10550,0
20240827,114700,121334230,10550,10550,10550,10550,0
20240827,114600,121334230,10550,10550,10550,10550,0
20240827,114500,121334230,10550,10550,10550,10550,1
20240827,114400,121323680,10540,10540,10540,10540,0
20240827,114300,121323680,10540,10540,10540,10540,0
20240827,114200,121323680,10540,10540,10540,10540,0
20240827,114100,121323680,10540,10540,10540,10540,3000
20240827,114000,89703680,10540,10540,10540,10540,0
20240827,113900,89703680,10540,10540,10540,10540,21
20240827,113800,89482340,10550,10550,10550,10550,0
20240827,113700,89482340,10550,10550,10550,10550,0
20240827,113600,89482340,10550,10550,10550,10550,0
20240827,113500,89482340,10550,10550,10550,10550,0
20240827,113400,89482340,10550,10550,10550,10550,0
20240827,113300,89482340,10550,10550,10550,10550,0
20240827,113200,89482340,10550,10550,10550,10550,0
20240827,113100,89482340,10550,10550,10550,10550,0
20240827,113000,89482340,10550,10550,10550,10550,0
20240827,112900,89482340,10550,10550,10550,10550,0
20240827,112800,89482340,10550,10550,10550,10550,0
20240827,112700,89482340,10550,10550,10550,10550,0
20240827,112600,89482340,10550,10550,10550,10550,0
20240827,112500,89482340,10550,10550,10550,10550,0
20240827,112400,89482340,10550,10550,10550,10550,0
20240827,112300,89482340,10550,10550,10550,10550,0
20240827,112200,89482340,10550,10550,10550,10550,0
20240827,112100,89482340,10550,10550,10550,10550,6
20240827,112000,89419040,10540,10540,10540,10540,1
20240827,111900,89408500,10530,10530,10530,10530,0
20240827,111800,89408500,10530,10530,10530,10530,0
20240827,111700,89408500,10530,10530,10530,10530,0
20240827,111600,89408500,10530,10530,10530,10530,0
20240827,111500,89408500,10530,10530,10530,10530,0
20240827,111400,89408500,10530,10530,10530,10530,0
20240827,111300,89408500,10530,10530,10530,10530,50
20240827,111200,88882000,10550,10550,10550,10550,0
20240827,111100,88882000,10550,10550,10550,10550,0
20240827,111000,88882000,10550,10550,10550,10550,0
20240827,110900,88882000,10550,10550,10550,10550,0
20240827,110800,88882000,10550,10550,10550,10550,0
20240827,110700,88882000,10550,10550,10550,10550,0
20240827,110600,88882000,10550,10550,10550,10550,0
20240827,110500,88882000,10550,10540,10550,10540,2
20240827,110400,88860910,10530,10530,10530,10530,0
20240827,110300,88860910,10530,10530,10530,10530,13
20240827,110200,88724020,10550,10550,10550,10550,0
20240827,110100,88724020,10550,10550,10550,10550,0
20240827,110000,88724020,10550,10540,10550,10540,600
20240827,105900,82400000,10540,10540,10540,10540,0
20240827,105800,82400000,10540,10530,10540,10530,59
20240827,105700,81778720,10550,10540,10550,10540,327
20240827,105600,78330550,10540,10530,10540,10530,2
20240827,105500,78309480,10540,10540,10540,10540,0
20240827,105400,78309480,10540,10540,10540,10540,0
20240827,105300,78309480,10540,10540,10540,10540,0
20240827,105200,78309480,10540,10540,10540,10540,0
20240827,105100,78309480,10540,10540,10540,10540,0
20240827,105000,78309480,10540,10540,10540,10540,0
20240827,104900,78309480,10540,10540,10540,10540,0
20240827,104800,78309480,10540,10540,10540,10540,1
20240827,104700,78298940,10530,10530,10530,10530,5
20240827,104600,78246290,10540,10540,10540,10540,0
20240827,104500,78246290,10540,10540,10540,10540,0
20240827,104400,78246290,10540,10540,10540,10540,0
20240827,104300,78246290,10540,10540,10540,10540,0
20240827,104200,78246290,10540,10540,10540,10540,1
20240827,104100,78235750,10530,10530,10530,10530,0
20240827,104000,78235750,10530,10530,10530,10530,503
20240827,103900,72939160,10530,10530,10530,10530,0
20240827,103800,72939160,10530,10530,10530,10530,0
20240827,103700,72939160,10530,10530,10530,10530,0
20240827,103600,72939160,10530,10530,10530,10530,0
20240827,103500,72939160,10530,10530,10530,10530,0
20240827,103400,72939160,10530,10530,10530,10530,0
20240827,103300,72939160,10530,10530,10530,10530,0
20240827,103200,72939160,10530,10530,10530,10530,0
20240827,103100,72939160,10530,10530,10530,10530,1
20240827,103000,72928630,10520,10530,10530,10520,694
20240827,102900,65621750,10530,10530,10530,10530,0
20240827,102800,65621750,10530,10530,10530,10530,0
20240827,102700,65621750,10530,10530,10530,10530,0
20240827,102600,65621750,10530,10530,10530,10530,0
20240827,102500,65621750,10530,10530,10530,10530,0
20240827,102400,65621750,10530,10530,10530,10530,1
20240827,102300,65611220,10530,10530,10530,10530,117
20240827,102200,64379210,10540,10540,10540,10540,0
20240827,102100,64379210,10540,10540,10540,10540,0
20240827,102000,64379210,10540,10540,10540,10540,0
20240827,101900,64379210,10540,10540,10540,10540,0
20240827,101800,64379210,10540,10540,10540,10540,0
20240827,101700,64379210,10540,10540,10540,10540,1
20240827,101600,64368670,10530,10540,10540,10530,10
20240827,101500,64263280,10540,10540,10540,10540,0
20240827,101400,64263280,10540,10530,10540,10530,3
20240827,101300,64231680,10540,10540,10540,10530,4
20240827,101200,64189540,10530,10530,10530,10530,12
20240827,101100,64063180,10540,10540,10540,10540,0
20240827,101000,64063180,10540,10540,10540,10540,0
20240827,100900,64063180,10540,10540,10540,10540,1
20240827,100800,64052640,10530,10530,10530,10530,122
20240827,100700,62767980,10540,10530,10540,10530,14
20240827,100600,62620550,10540,10540,10540,10540,0
20240827,100500,62620550,10540,10540,10540,10540,0
20240827,100400,62620550,10540,10540,10540,10540,0
20240827,100300,62620550,10540,10540,10560,10530,223
20240827,100200,60271070,10550,10570,10620,10550,1756
20240827,100100,41716890,10570,10570,10570,10570,0
20240827,100000,41716890,10570,10570,10570,10570,0
20240827,095900,41716890,10570,10570,10570,10570,0
20240827,095800,41716890,10570,10570,10570,10570,1
20240827,095700,41706320,10560,10560,10560,10560,13
20240827,095600,41569040,10570,10570,10570,10570,0
20240827,095500,41569040,10570,10570,10570,10570,0
20240827,095400,41569040,10570,10570,10570,10570,0
20240827,095300,41569040,10570,10570,10570,10570,0
20240827,095200,41569040,10570,10570,10570,10570,0
20240827,095100,41569040,10570,10570,10570,10570,0
20240827,095000,41569040,10570,10570,10570,10570,0
20240827,094900,41569040,10570,10560,10570,10560,129
20240827,094800,40206790,10580,10580,10580,10580,0
20240827,094700,40206790,10580,10580,10580,10580,0
20240827,094600,40206790,10580,10580,10580,10580,0
20240827,094500,40206790,10580,10580,10580,10580,0
20240827,094400,40206790,10580,10580,10580,10580,0
20240827,094300,40206790,10580,10580,10580,10580,0
20240827,094200,40206790,10580,10580,10580,10580,0
20240827,094100,40206790,10580,10560,10580,10560,300
20240827,094000,37033720,10580,10580,10580,10580,0
20240827,093900,37033720,10580,10580,10580,10580,0
20240827,093800,37033720,10580,10580,10580,10580,0
20240827,093700,37033720,10580,10580,10580,10580,0
20240827,093600,37033720,10580,10580,10580,10580,0
20240827,093500,37033720,10580,10580,10580,10580,0
20240827,093400,37033720,10580,10580,10580,10580,0
20240827,093300,37033720,10580,10580,10580,10580,0
20240827,093200,37033720,10580,10580,10580,10580,0
20240827,093100,37033720,10580,10580,10580,10580,0
20240827,093000,37033720,10580,10520,10580,10520,702
20240827,092900,29637270,10530,10530,10530,10530,0
20240827,092800,29637270,10530,10550,10580,10530,403
20240827,092700,25385910,10600,10540,10600,10540,62
20240827,092600,24731750,10540,10540,10540,10540,0
20240827,092500,24731750,10540,10540,10540,10540,0
20240827,092400,24731750,10540,10540,10540,10540,0
20240827,092300,24731750,10540,10520,10540,10500,95
20240827,092200,23733860,10540,10540,10540,10540,0
20240827,092100,23733860,10540,10540,10540,10540,0
20240827,092000,23733860,10540,10540,10540,10540,0
20240827,091900,23733860,10540,10520,10540,10520,81
20240827,091800,22881400,10520,10520,10520,10520,0
20240827,091700,22881400,10520,10520,10520,10520,1
20240827,091600,22870880,10520,10520,10520,10510,215
20240827,091500,20610150,10530,10540,10540,10530,228
20240827,091400,18208120,10600,10600,10600,10600,0
20240827,091300,18208120,10600,10600,10600,10600,0
20240827,091200,18208120,10600,10600,10600,10600,0
20240827,091100,18208120,10600,10600,10600,10600,0
20240827,091000,18208120,10600,10600,10600,10600,7
20240827,090900,18133920,10600,10600,10600,10600,0
20240827,090800,18133920,10600,10600,10600,10600,0
20240827,090700,18133920,10600,10600,10600,10600,0
20240827,090600,18133920,10600,10600,10600,10600,0
20240827,090500,18133920,10600,10610,10610,10600,6
20240827,090400,18070310,10550,10610,10610,10550,1000
20240827,090300,7505470,10640,10640,10640,10640,0
20240827,090200,7505470,10640,10640,10640,10640,1
20240827,090100,7494830,10620,10570,10620,10570,701
20240827,090000,52800,10560,10560,10560,10560,5