stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,191500,386709660,11150,11150,11150,11150,819
20240829,191400,386709660,11150,11150,11150,11150,0
20240829,191300,386709660,11150,11150,11150,11150,0
20240829,191200,386709660,11150,11150,11150,11150,0
20240829,191100,386709660,11150,11150,11150,11150,0
20240829,191000,386709660,11150,11150,11150,11150,0
20240829,190900,386709660,11150,11150,11150,11150,0
20240829,190800,386709660,11150,11150,11150,11150,0
20240829,190700,386709660,11150,11150,11150,11150,0
20240829,190600,386709660,11150,11150,11150,11150,0
20240829,190500,386709660,11150,11150,11150,11150,0
20240829,190400,386709660,11150,11150,11150,11150,0
20240829,190300,386709660,11150,11150,11150,11150,0
20240829,190200,386709660,11150,11150,11150,11150,0
20240829,190100,386709660,11150,11150,11150,11150,0
20240829,190000,386709660,11150,11150,11150,11150,0
20240829,185900,386709660,11150,11150,11150,11150,0
20240829,185800,386709660,11150,11150,11150,11150,0
20240829,185700,386709660,11150,11150,11150,11150,0
20240829,185600,386709660,11150,11150,11150,11150,0
20240829,185500,386709660,11150,11150,11150,11150,0
20240829,185400,386709660,11150,11150,11150,11150,0
20240829,185300,386709660,11150,11150,11150,11150,0
20240829,185200,386709660,11150,11150,11150,11150,0
20240829,185100,386709660,11150,11150,11150,11150,0
20240829,185000,386709660,11150,11150,11150,11150,0
20240829,184900,386709660,11150,11150,11150,11150,0
20240829,184800,386709660,11150,11150,11150,11150,0
20240829,184700,386709660,11150,11150,11150,11150,0
20240829,184600,386709660,11150,11150,11150,11150,0
20240829,184500,386709660,11150,11150,11150,11150,819
20240829,184400,386709660,11150,11150,11150,11150,0
20240829,184300,386709660,11150,11150,11150,11150,0
20240829,184200,386709660,11150,11150,11150,11150,0
20240829,184100,386709660,11150,11150,11150,11150,0
20240829,184000,386709660,11150,11150,11150,11150,0
20240829,183900,386709660,11150,11150,11150,11150,0
20240829,183800,386709660,11150,11150,11150,11150,0
20240829,183700,386709660,11150,11150,11150,11150,0
20240829,183600,386709660,11150,11150,11150,11150,0
20240829,183500,386709660,11150,11150,11150,11150,0
20240829,183400,386709660,11150,11150,11150,11150,0
20240829,183300,386709660,11150,11150,11150,11150,0
20240829,183200,386709660,11150,11150,11150,11150,0
20240829,183100,386709660,11150,11150,11150,11150,0
20240829,183000,386709660,11150,11150,11150,11150,0
20240829,182900,386709660,11150,11150,11150,11150,0
20240829,182800,386709660,11150,11150,11150,11150,0
20240829,182700,386709660,11150,11150,11150,11150,0
20240829,182600,386709660,11150,11150,11150,11150,0
20240829,182500,386709660,11150,11150,11150,11150,0
20240829,182400,386709660,11150,11150,11150,11150,0
20240829,182300,386709660,11150,11150,11150,11150,0
20240829,182200,386709660,11150,11150,11150,11150,0
20240829,182100,386709660,11150,11150,11150,11150,0
20240829,182000,386709660,11150,11150,11150,11150,0
20240829,181900,386709660,11150,11150,11150,11150,0
20240829,181800,386709660,11150,11150,11150,11150,0
20240829,181700,386709660,11150,11150,11150,11150,0
20240829,181600,386709660,11150,11150,11150,11150,0
20240829,181500,386709660,11150,11150,11150,11150,819
20240829,181400,386709660,11150,11150,11150,11150,0
20240829,181300,386709660,11150,11150,11150,11150,0
20240829,181200,386709660,11150,11150,11150,11150,0
20240829,181100,386709660,11150,11150,11150,11150,0
20240829,181000,386709660,11150,11150,11150,11150,0
20240829,180900,386709660,11150,11150,11150,11150,0
20240829,180800,386709660,11150,11150,11150,11150,0
20240829,180700,386709660,11150,11150,11150,11150,0
20240829,180600,386709660,11150,11150,11150,11150,0
20240829,180500,386709660,11150,11150,11150,11150,0
20240829,180400,386709660,11150,11150,11150,11150,0
20240829,180300,386709660,11150,11150,11150,11150,0
20240829,180200,386709660,11150,11150,11150,11150,0
20240829,180100,386709660,11150,11150,11150,11150,0
20240829,180000,386709660,11150,11150,11150,11150,0
20240829,175900,386709660,11150,11150,11150,11150,0
20240829,175800,386709660,11150,11150,11150,11150,0
20240829,175700,386709660,11150,11150,11150,11150,0
20240829,175600,386709660,11150,11150,11150,11150,0
20240829,175500,386709660,11150,11150,11150,11150,0
20240829,175400,386709660,11150,11150,11150,11150,0
20240829,175300,386709660,11150,11150,11150,11150,0
20240829,175200,386709660,11150,11150,11150,11150,0
20240829,175100,386709660,11150,11150,11150,11150,0
20240829,175000,386709660,11150,11150,11150,11150,0
20240829,174900,386709660,11150,11150,11150,11150,0
20240829,174800,386709660,11150,11150,11150,11150,0
20240829,174700,386709660,11150,11150,11150,11150,0
20240829,174600,386709660,11150,11150,11150,11150,0
20240829,174500,386709660,11150,11150,11150,11150,819
20240829,174400,386709660,11150,11150,11150,11150,0
20240829,174300,386709660,11150,11150,11150,11150,0
20240829,174200,386709660,11150,11150,11150,11150,0
20240829,174100,386709660,11150,11150,11150,11150,0
20240829,174000,386709660,11150,11150,11150,11150,0
20240829,173900,386709660,11150,11150,11150,11150,0
20240829,173800,386709660,11150,11150,11150,11150,0
20240829,173700,386709660,11150,11150,11150,11150,0
20240829,173600,386709660,11150,11150,11150,11150,0
20240829,173500,386709660,11150,11150,11150,11150,0
20240829,173400,386709660,11150,11150,11150,11150,0
20240829,173300,386709660,11150,11150,11150,11150,0
20240829,173200,386709660,11150,11150,11150,11150,0
20240829,173100,386709660,11150,11150,11150,11150,0
20240829,173000,386709660,11150,11150,11150,11150,0
20240829,172900,386709660,11150,11150,11150,11150,0
20240829,172800,386709660,11150,11150,11150,11150,0
20240829,172700,386709660,11150,11150,11150,11150,0
20240829,172600,386709660,11150,11150,11150,11150,0
20240829,172500,386709660,11150,11150,11150,11150,0
20240829,172400,386709660,11150,11150,11150,11150,0
20240829,172300,386709660,11150,11150,11150,11150,0
20240829,172200,386709660,11150,11150,11150,11150,0
20240829,172100,386709660,11150,11150,11150,11150,0
20240829,172000,386709660,11150,11150,11150,11150,0
20240829,171900,386709660,11150,11150,11150,11150,0
20240829,171800,386709660,11150,11150,11150,11150,0
20240829,171700,386709660,11150,11150,11150,11150,0
20240829,171600,386709660,11150,11150,11150,11150,0
20240829,171500,386709660,11150,11150,11150,11150,819
20240829,171400,386709660,11150,11150,11150,11150,0
20240829,171300,386709660,11150,11150,11150,11150,0
20240829,171200,386709660,11150,11150,11150,11150,0
20240829,171100,386709660,11150,11150,11150,11150,0
20240829,171000,386709660,11150,11150,11150,11150,0
20240829,170900,386709660,11150,11150,11150,11150,0
20240829,170800,386709660,11150,11150,11150,11150,0
20240829,170700,386709660,11150,11150,11150,11150,0
20240829,170600,386709660,11150,11150,11150,11150,0
20240829,170500,386709660,11150,11150,11150,11150,0
20240829,170400,386709660,11150,11150,11150,11150,0
20240829,170300,386709660,11150,11150,11150,11150,0
20240829,170200,386709660,11150,11150,11150,11150,0
20240829,170100,386709660,11150,11150,11150,11150,0
20240829,170000,386709660,11150,11150,11150,11150,0
20240829,165900,386709660,11150,11150,11150,11150,0
20240829,165800,386709660,11150,11150,11150,11150,0
20240829,165700,386709660,11150,11150,11150,11150,0
20240829,165600,386709660,11150,11150,11150,11150,0
20240829,165500,386709660,11150,11150,11150,11150,0
20240829,165400,386709660,11150,11150,11150,11150,0
20240829,165300,386709660,11150,11150,11150,11150,0
20240829,165200,386709660,11150,11150,11150,11150,0
20240829,165100,386709660,11150,11150,11150,11150,0
20240829,165000,386709660,11150,11150,11150,11150,0
20240829,164900,386709660,11150,11150,11150,11150,0
20240829,164800,386709660,11150,11150,11150,11150,0
20240829,164700,386709660,11150,11150,11150,11150,0
20240829,164600,386709660,11150,11150,11150,11150,0
20240829,164500,386709660,11150,11150,11150,11150,819
20240829,164400,386709660,11150,11150,11150,11150,0
20240829,164300,386709660,11150,11150,11150,11150,0
20240829,164200,386709660,11150,11150,11150,11150,0
20240829,164100,386709660,11150,11150,11150,11150,0
20240829,164000,386709660,11150,11150,11150,11150,0
20240829,163900,386709660,11150,11150,11150,11150,0
20240829,163800,386709660,11150,11150,11150,11150,0
20240829,163700,386709660,11150,11150,11150,11150,0
20240829,163600,386709660,11150,11150,11150,11150,0
20240829,163500,386709660,11150,11150,11150,11150,0
20240829,163400,386709660,11150,11150,11150,11150,0
20240829,163300,386709660,11150,11150,11150,11150,0
20240829,163200,386709660,11150,11150,11150,11150,0
20240829,163100,386709660,11150,11150,11150,11150,0
20240829,163000,386709660,11150,11150,11150,11150,0
20240829,162900,386709660,11150,11150,11150,11150,0
20240829,162800,386709660,11150,11150,11150,11150,0
20240829,162700,386709660,11150,11150,11150,11150,0
20240829,162600,386709660,11150,11150,11150,11150,0
20240829,162500,386709660,11150,11150,11150,11150,0
20240829,162400,386709660,11150,11150,11150,11150,0
20240829,162300,386709660,11150,11150,11150,11150,0
20240829,162200,386709660,11150,11150,11150,11150,0
20240829,162100,386709660,11150,11150,11150,11150,0
20240829,162000,386709660,11150,11150,11150,11150,0
20240829,161900,386709660,11150,11150,11150,11150,0
20240829,161800,386709660,11150,11150,11150,11150,0
20240829,161700,386709660,11150,11150,11150,11150,0
20240829,161600,386709660,11150,11150,11150,11150,0
20240829,161500,386709660,11150,11150,11150,11150,819
20240829,161400,386709660,11150,11150,11150,11150,0
20240829,161300,386709660,11150,11150,11150,11150,0
20240829,161200,386709660,11150,11150,11150,11150,0
20240829,161100,386709660,11150,11150,11150,11150,0
20240829,161000,386709660,11150,11150,11150,11150,0
20240829,160900,386709660,11150,11150,11150,11150,0
20240829,160800,386709660,11150,11150,11150,11150,0
20240829,160700,386709660,11150,11150,11150,11150,0
20240829,160600,386709660,11150,11150,11150,11150,0
20240829,160500,386709660,11150,11150,11150,11150,0
20240829,160400,386709660,11150,11150,11150,11150,0
20240829,160300,386709660,11150,11150,11150,11150,0
20240829,160200,386709660,11150,11150,11150,11150,0
20240829,160100,386709660,11150,11150,11150,11150,0
20240829,160000,386709660,11150,11150,11150,11150,0
20240829,155900,386709660,11150,11150,11150,11150,0
20240829,155800,386709660,11150,11150,11150,11150,0
20240829,155700,386709660,11150,11150,11150,11150,0
20240829,155600,386709660,11150,11150,11150,11150,0
20240829,155500,386709660,11150,11150,11150,11150,0
20240829,155400,386709660,11150,11150,11150,11150,0
20240829,155300,386709660,11150,11150,11150,11150,0
20240829,155200,386709660,11150,11150,11150,11150,0
20240829,155100,386709660,11150,11150,11150,11150,0
20240829,155000,386709660,11150,11150,11150,11150,0
20240829,154900,386709660,11150,11150,11150,11150,0
20240829,154800,386709660,11150,11150,11150,11150,0
20240829,154700,386709660,11150,11150,11150,11150,0
20240829,154600,386709660,11150,11150,11150,11150,0
20240829,154500,386709660,11150,11150,11150,11150,819
20240829,154400,386709660,11150,11150,11150,11150,0
20240829,154300,386709660,11150,11150,11150,11150,0
20240829,154200,386709660,11150,11150,11150,11150,0
20240829,154100,386709660,11150,11150,11150,11150,0
20240829,154000,386709660,11150,11150,11150,11150,0
20240829,153900,386709660,11150,11150,11150,11150,0
20240829,153800,386709660,11150,11150,11150,11150,0
20240829,153700,386709660,11150,11150,11150,11150,0
20240829,153600,386709660,11150,11150,11150,11150,0
20240829,153500,386709660,11150,11150,11150,11150,0
20240829,153400,386709660,11150,11150,11150,11150,0
20240829,153300,386709660,11150,11150,11150,11150,0
20240829,153200,386709660,11150,11150,11150,11150,0
20240829,153100,386709660,11150,11150,11150,11150,0
20240829,153000,386709660,11150,11150,11150,11150,819
20240829,152900,377577810,11110,11110,11110,11110,0
20240829,152800,377577810,11110,11110,11110,11110,0
20240829,152700,377577810,11110,11110,11110,11110,0
20240829,152600,377577810,11110,11110,11110,11110,0
20240829,152500,377577810,11110,11110,11110,11110,0
20240829,152400,377577810,11110,11110,11110,11110,0
20240829,152300,377577810,11110,11110,11110,11110,0
20240829,152200,377577810,11110,11110,11110,11110,0
20240829,152100,377577810,11110,11110,11110,11110,0
20240829,152000,377577810,11110,11110,11110,11110,0
20240829,151900,377577810,11110,11120,11120,11110,107
20240829,151800,376388520,11130,11130,11130,11130,10
20240829,151700,376277220,11130,11120,11130,11120,284
20240829,151600,373118440,11130,11130,11130,11130,0
20240829,151500,373118440,11130,11100,11130,11100,81
20240829,151400,372217960,11110,11110,11110,11110,100
20240829,151300,371106960,11090,11090,11090,11090,142
20240829,151200,369532180,11080,11080,11080,11080,0
20240829,151100,369532180,11080,11080,11080,11080,0
20240829,151000,369532180,11080,11100,11100,11080,168
20240829,150900,367669260,11100,11100,11100,11100,0
20240829,150800,367669260,11100,11100,11100,11100,0
20240829,150700,367669260,11100,11120,11120,11100,2
20240829,150600,367647040,11130,11130,11130,11130,0
20240829,150500,367647040,11130,11130,11130,11130,0
20240829,150400,367647040,11130,11130,11130,11130,5
20240829,150300,367591390,11130,11130,11130,11130,44
20240829,150200,367101670,11130,11130,11130,11130,0
20240829,150100,367101670,11130,11130,11130,11130,0
20240829,150000,367101670,11130,11130,11130,11130,0
20240829,145900,367101670,11130,11130,11130,11130,0
20240829,145800,367101670,11130,11130,11130,11130,0
20240829,145700,367101670,11130,11130,11130,11130,0
20240829,145600,367101670,11130,11130,11130,11130,0
20240829,145500,367101670,11130,11110,11130,11110,276
20240829,145400,364033380,11110,11110,11110,11110,0
20240829,145300,364033380,11110,11110,11110,11110,0
20240829,145200,364033380,11110,11110,11110,11110,0
20240829,145100,364033380,11110,11110,11110,11110,0
20240829,145000,364033380,11110,11110,11110,11110,0
20240829,144900,364033380,11110,11110,11110,11110,0
20240829,144800,364033380,11110,11110,11110,11110,0
20240829,144700,364033380,11110,11110,11110,11110,0
20240829,144600,364033380,11110,11110,11110,11110,0
20240829,144500,364033380,11110,11110,11110,11110,0
20240829,144400,364033380,11110,11110,11110,11110,0
20240829,144300,364033380,11110,11110,11110,11110,0
20240829,144200,364033380,11110,11110,11110,11110,0
20240829,144100,364033380,11110,11110,11110,11110,0
20240829,144000,364033380,11110,11110,11110,11110,0
20240829,143900,364033380,11110,11100,11110,11100,5
20240829,143800,363977870,11100,11100,11100,11100,0
20240829,143700,363977870,11100,11100,11100,11100,0
20240829,143600,363977870,11100,11100,11100,11100,7
20240829,143500,363900170,11100,11100,11100,11100,0
20240829,143400,363900170,11100,11100,11100,11100,0
20240829,143300,363900170,11100,11100,11100,11100,58
20240829,143200,363256370,11110,11110,11110,11110,0
20240829,143100,363256370,11110,11110,11110,11110,0
20240829,143000,363256370,11110,11110,11110,11110,0
20240829,142900,363256370,11110,11110,11110,11110,0
20240829,142800,363256370,11110,11110,11110,11110,12
20240829,142700,363123050,11120,11120,11120,11120,26
20240829,142600,362833930,11110,11110,11110,11110,0
20240829,142500,362833930,11110,11110,11110,11110,0
20240829,142400,362833930,11110,11110,11110,11110,0
20240829,142300,362833930,11110,11110,11110,11110,0
20240829,142200,362833930,11110,11110,11110,11110,1
20240829,142100,362822820,11110,11110,11110,11110,0
20240829,142000,362822820,11110,11110,11110,11110,0
20240829,141900,362822820,11110,11110,11110,11110,30
20240829,141800,362489520,11110,11110,11110,11110,26
20240829,141700,362200660,11100,11100,11100,11100,0
20240829,141600,362200660,11100,11110,11110,11100,1000
20240829,141500,351100460,11110,11110,11110,11110,0
20240829,141400,351100460,11110,11110,11110,11110,12
20240829,141300,350967140,11110,11110,11110,11110,4
20240829,141200,350922700,11120,11120,11120,11120,0
20240829,141100,350922700,11120,11120,11120,11120,8
20240829,141000,350833740,11120,11120,11120,11120,0
20240829,140900,350833740,11120,11120,11120,11120,26
20240829,140800,350544620,11120,11120,11120,11120,0
20240829,140700,350544620,11120,11120,11120,11120,0
20240829,140600,350544620,11120,11120,11120,11120,0
20240829,140500,350544620,11120,11120,11120,11120,0
20240829,140400,350544620,11120,11120,11120,11120,0
20240829,140300,350544620,11120,11120,11120,11120,100
20240829,140200,349432620,11120,11120,11120,11120,3
20240829,140100,349399260,11130,11130,11130,11130,0
20240829,140000,349399260,11130,11130,11130,11130,327
20240829,135900,345759750,11130,11130,11130,11130,0
20240829,135800,345759750,11130,11130,11130,11130,2
20240829,135700,345737490,11130,11130,11130,11130,7
20240829,135600,345659580,11130,11130,11130,11130,0
20240829,135500,345659580,11130,11130,11130,11130,0
20240829,135400,345659580,11130,11130,11130,11130,0
20240829,135300,345659580,11130,11130,11130,11130,0
20240829,135200,345659580,11130,11130,11130,11130,0
20240829,135100,345659580,11130,11130,11130,11130,27
20240829,135000,345359070,11130,11130,11130,11130,0
20240829,134900,345359070,11130,11130,11130,11130,0
20240829,134800,345359070,11130,11130,11130,11130,0
20240829,134700,345359070,11130,11130,11130,11130,0
20240829,134600,345359070,11130,11130,11130,11130,0
20240829,134500,345359070,11130,11130,11130,11130,0
20240829,134400,345359070,11130,11120,11130,11120,4
20240829,134300,345314580,11130,11130,11130,11130,1
20240829,134200,345303450,11130,11130,11130,11130,27
20240829,134100,345002940,11130,11130,11130,11110,785
20240829,134000,336280110,11150,11150,11150,11150,0
20240829,133900,336280110,11150,11150,11150,11150,0
20240829,133800,336280110,11150,11150,11150,11150,10
20240829,133700,336168610,11130,11130,11130,11130,0
20240829,133600,336168610,11130,11130,11130,11130,1
20240829,133500,336157480,11150,11150,11150,11150,0
20240829,133400,336157480,11150,11150,11150,11150,0
20240829,133300,336157480,11150,11150,11150,11130,51
20240829,133200,335589290,11150,11150,11150,11150,0
20240829,133100,335589290,11150,11150,11150,11150,0
20240829,133000,335589290,11150,11150,11150,11150,300
20240829,132900,332244290,11150,11150,11150,11150,0
20240829,132800,332244290,11150,11150,11150,11150,0
20240829,132700,332244290,11150,11150,11150,11150,0
20240829,132600,332244290,11150,11150,11150,11150,0
20240829,132500,332244290,11150,11150,11150,11150,0
20240829,132400,332244290,11150,11150,11150,11150,27
20240829,132300,331943240,11130,11130,11130,11130,0
20240829,132200,331943240,11130,11130,11130,11130,0
20240829,132100,331943240,11130,11130,11130,11130,0
20240829,132000,331943240,11130,11130,11130,11130,0
20240829,131900,331943240,11130,11130,11130,11130,82
20240829,131800,331030580,11130,11130,11130,11130,0
20240829,131700,331030580,11130,11130,11130,11130,0
20240829,131600,331030580,11130,11130,11130,11130,0
20240829,131500,331030580,11130,11130,11130,11130,27
20240829,131400,330730070,11120,11120,11120,11120,0
20240829,131300,330730070,11120,11120,11120,11120,0
20240829,131200,330730070,11120,11120,11120,11120,100
20240829,131100,329618070,11130,11080,11130,11080,993
20240829,131000,318610480,11080,11080,11080,11080,0
20240829,130900,318610480,11080,11080,11080,11080,0
20240829,130800,318610480,11080,11080,11080,11080,0
20240829,130700,318610480,11080,11080,11080,11080,0
20240829,130600,318610480,11080,11080,11080,11070,81
20240829,130500,317713480,11080,11080,11080,11080,0
20240829,130400,317713480,11080,11080,11080,11080,0
20240829,130300,317713480,11080,11080,11080,11080,0
20240829,130200,317713480,11080,11080,11080,11080,1
20240829,130100,317702400,11080,11080,11080,11080,1
20240829,130000,317691320,11090,11090,11090,11080,494
20240829,125900,312213790,11090,11090,11090,11090,0
20240829,125800,312213790,11090,11090,11090,11090,0
20240829,125700,312213790,11090,11090,11100,11090,101
20240829,125600,311093630,11090,11100,11100,11090,11
20240829,125500,310971630,11110,11120,11120,11110,21
20240829,125400,310738210,11120,11120,11120,11120,13
20240829,125300,310593650,11130,11130,11130,11130,0
20240829,125200,310593650,11130,11130,11130,11130,0
20240829,125100,310593650,11130,11130,11130,11130,0
20240829,125000,310593650,11130,11130,11130,11130,0
20240829,124900,310593650,11130,11130,11130,11130,0
20240829,124800,310593650,11130,11130,11130,11130,3
20240829,124700,310560260,11150,11150,11150,11150,0
20240829,124600,310560260,11150,11150,11150,11150,0
20240829,124500,310560260,11150,11150,11150,11150,0
20240829,124400,310560260,11150,11150,11150,11150,0
20240829,124300,310560260,11150,11150,11150,11150,0
20240829,124200,310560260,11150,11120,11150,11100,2502
20240829,124100,282779330,11130,11130,11130,11130,11
20240829,124000,282656900,11110,11110,11110,11110,0
20240829,123900,282656900,11110,11120,11120,11110,17
20240829,123800,282467880,11130,11130,11130,11130,0
20240829,123700,282467880,11130,11130,11130,11130,9
20240829,123600,282367710,11130,11130,11130,11130,3
20240829,123500,282334320,11140,11140,11140,11140,0
20240829,123400,282334320,11140,11140,11140,11140,1
20240829,123300,282323180,11140,11140,11140,11140,0
20240829,123200,282323180,11140,11140,11140,11140,0
20240829,123100,282323180,11140,11140,11140,11140,0
20240829,123000,282323180,11140,11140,11140,11140,6
20240829,122900,282256340,11140,11150,11150,11140,9
20240829,122800,282156050,11160,11160,11160,11160,0
20240829,122700,282156050,11160,11160,11160,11160,0
20240829,122600,282156050,11160,11160,11160,11160,0
20240829,122500,282156050,11160,11160,11160,11160,0
20240829,122400,282156050,11160,11160,11160,11160,0
20240829,122300,282156050,11160,11160,11160,11160,0
20240829,122200,282156050,11160,11160,11160,11160,0
20240829,122100,282156050,11160,11160,11160,11160,0
20240829,122000,282156050,11160,11160,11160,11160,0
20240829,121900,282156050,11160,11160,11160,11160,2
20240829,121800,282133730,11170,11170,11170,11170,0
20240829,121700,282133730,11170,11170,11170,11170,0
20240829,121600,282133730,11170,11170,11170,11170,0
20240829,121500,282133730,11170,11170,11170,11170,0
20240829,121400,282133730,11170,11170,11170,11170,0
20240829,121300,282133730,11170,11170,11170,11170,0
20240829,121200,282133730,11170,11170,11170,11150,8
20240829,121100,282044410,11170,11170,11170,11170,8
20240829,121000,281955050,11170,11170,11170,11170,0
20240829,120900,281955050,11170,11170,11170,11170,0
20240829,120800,281955050,11170,11170,11170,11170,0
20240829,120700,281955050,11170,11170,11170,11170,0
20240829,120600,281955050,11170,11170,11170,11170,0
20240829,120500,281955050,11170,11170,11170,11170,0
20240829,120400,281955050,11170,11170,11170,11170,0
20240829,120300,281955050,11170,11170,11170,11170,2
20240829,120200,281932710,11170,11170,11170,11170,0
20240829,120100,281932710,11170,11170,11170,11170,0
20240829,120000,281932710,11170,11170,11170,11170,9
20240829,115900,281832180,11170,11170,11170,11170,0
20240829,115800,281832180,11170,11170,11170,11170,0
20240829,115700,281832180,11170,11170,11170,11170,0
20240829,115600,281832180,11170,11170,11170,11170,0
20240829,115500,281832180,11170,11170,11170,11170,0
20240829,115400,281832180,11170,11170,11170,11170,0
20240829,115300,281832180,11170,11170,11170,11170,0
20240829,115200,281832180,11170,11170,11170,11170,0
20240829,115100,281832180,11170,11170,11170,11170,0
20240829,115000,281832180,11170,11170,11170,11170,0
20240829,114900,281832180,11170,11170,11170,11170,0
20240829,114800,281832180,11170,11170,11170,11170,8
20240829,114700,281742820,11170,11170,11170,11170,0
20240829,114600,281742820,11170,11170,11170,11170,0
20240829,114500,281742820,11170,11170,11170,11170,0
20240829,114400,281742820,11170,11170,11170,11170,0
20240829,114300,281742820,11170,11170,11170,11170,0
20240829,114200,281742820,11170,11170,11170,11170,0
20240829,114100,281742820,11170,11170,11170,11170,100
20240829,114000,280625820,11170,11160,11170,11160,3
20240829,113900,280592330,11160,11160,11160,11160,0
20240829,113800,280592330,11160,11160,11160,11160,100
20240829,113700,279476330,11160,11130,11160,11130,60
20240829,113600,278808190,11120,11110,11120,11110,2616
20240829,113500,249720560,11110,11110,11110,11110,3
20240829,113400,249687230,11100,11100,11100,11100,0
20240829,113300,249687230,11100,11100,11100,11100,1001
20240829,113200,238576130,11110,11110,11110,11110,0
20240829,113100,238576130,11110,11110,11110,11110,0
20240829,113000,238576130,11110,11110,11110,11110,0
20240829,112900,238576130,11110,11110,11110,11110,0
20240829,112800,238576130,11110,11110,11110,11110,18
20240829,112700,238376150,11110,11110,11110,11110,0
20240829,112600,238376150,11110,11110,11110,11110,0
20240829,112500,238376150,11110,11110,11110,11110,0
20240829,112400,238376150,11110,11110,11110,11110,0
20240829,112300,238376150,11110,11110,11110,11110,0
20240829,112200,238376150,11110,11110,11110,11110,0
20240829,112100,238376150,11110,11110,11110,11110,1
20240829,112000,238365040,11090,11090,11090,11090,9
20240829,111900,238265230,11110,11110,11110,11110,18
20240829,111800,238065250,11110,11110,11110,11110,0
20240829,111700,238065250,11110,11110,11110,11110,0
20240829,111600,238065250,11110,11110,11110,11110,0
20240829,111500,238065250,11110,11110,11110,11110,0
20240829,111400,238065250,11110,11110,11110,11110,0
20240829,111300,238065250,11110,11110,11110,11110,10
20240829,111200,237954150,11110,11110,11110,11110,0
20240829,111100,237954150,11110,11110,11110,11110,9
20240829,111000,237854160,11110,11110,11110,11110,18
20240829,110900,237654180,11110,11110,11110,11110,0
20240829,110800,237654180,11110,11110,11110,11110,0
20240829,110700,237654180,11110,11110,11110,11110,0
20240829,110600,237654180,11110,11110,11110,11110,0
20240829,110500,237654180,11110,11090,11110,11070,542
20240829,110400,231651940,11110,11110,11110,11110,1
20240829,110300,231640830,11090,11090,11090,11090,44
20240829,110200,231152870,11100,11100,11100,11100,0
20240829,110100,231152870,11100,11100,11120,11100,60
20240829,110000,230486850,11100,11100,11100,11100,400
20240829,105900,226046850,11100,11100,11100,11100,0
20240829,105800,226046850,11100,11100,11100,11100,420
20240829,105700,221384850,11110,11110,11110,11110,303
20240829,105600,218018520,11110,11120,11120,11110,49
20240829,105500,217473730,11110,11110,11110,11110,0
20240829,105400,217473730,11110,11110,11110,11110,0
20240829,105300,217473730,11110,11110,11110,11110,0
20240829,105200,217473730,11110,11120,11120,11110,65
20240829,105100,216751400,11120,11120,11120,11120,0
20240829,105000,216751400,11120,11120,11120,11120,1
20240829,104900,216740280,11110,11110,11110,11110,0
20240829,104800,216740280,11110,11110,11110,11110,15
20240829,104700,216573630,11120,11120,11120,11120,0
20240829,104600,216573630,11120,11120,11120,11120,0
20240829,104500,216573630,11120,11120,11120,11120,0
20240829,104400,216573630,11120,11120,11120,11120,0
20240829,104300,216573630,11120,11120,11120,11120,20
20240829,104200,216351230,11110,11120,11120,11110,7
20240829,104100,216273450,11110,11110,11110,11110,0
20240829,104000,216273450,11110,11110,11110,11110,2
20240829,103900,216251230,11130,11130,11130,11130,0
20240829,103800,216251230,11130,11130,11130,11130,1
20240829,103700,216240100,11130,11120,11130,11120,6
20240829,103600,216173370,11130,11130,11130,11130,1
20240829,103500,216162240,11120,11160,11170,11120,1460
20240829,103400,199923290,11160,11160,11170,11140,175
20240829,103300,197970360,11160,11160,11160,11160,0
20240829,103200,197970360,11160,11160,11160,11160,0
20240829,103100,197970360,11160,11160,11160,11160,0
20240829,103000,197970360,11160,11150,11160,11150,403
20240829,102900,193473520,11150,11160,11160,11130,6
20240829,102800,193406690,11120,11120,11120,11120,0
20240829,102700,193406690,11120,11100,11120,11100,747
20240829,102600,185113930,11110,11110,11110,11110,0
20240829,102500,185113930,11110,11090,11160,11090,1625
20240829,102400,167049900,11080,11070,11080,11070,62
20240829,102300,166362960,11070,11060,11070,11050,231
20240829,102200,163808070,11050,11050,11050,11050,1691
20240829,102100,145122520,11080,11080,11080,11080,0
20240829,102000,145122520,11080,11080,11080,11080,0
20240829,101900,145122520,11080,11080,11080,11080,0
20240829,101800,145122520,11080,11050,11080,11050,1930
20240829,101700,123795990,11080,11070,11080,11050,2074
20240829,101600,100875250,11080,11080,11080,11080,19
20240829,101500,100664730,11080,11080,11080,11080,0
20240829,101400,100664730,11080,11080,11080,11080,390
20240829,101300,96343530,11090,11090,11090,11090,0
20240829,101200,96343530,11090,11090,11090,11090,0
20240829,101100,96343530,11090,11090,11090,11090,9
20240829,101000,96243720,11090,11090,11090,11090,0
20240829,100900,96243720,11090,11090,11090,11090,0
20240829,100800,96243720,11090,11090,11090,11090,20
20240829,100700,96021920,11090,11080,11090,11080,25
20240829,100600,95744910,11070,11070,11070,11070,0
20240829,100500,95744910,11070,11070,11070,11070,0
20240829,100400,95744910,11070,11070,11070,11070,10
20240829,100300,95634210,11080,11080,11080,11080,0
20240829,100200,95634210,11080,11080,11080,11080,3
20240829,100100,95600970,11070,11070,11070,11070,2
20240829,100000,95578830,11080,11080,11080,11080,436
20240829,095900,90747950,11080,11080,11080,11080,346
20240829,095800,86914270,11070,11070,11070,11070,0
20240829,095700,86914270,11070,11070,11070,11070,0
20240829,095600,86914270,11070,11070,11070,11070,0
20240829,095500,86914270,11070,11080,11080,11070,2
20240829,095400,86892120,11080,11080,11080,11080,0
20240829,095300,86892120,11080,11080,11080,11080,0
20240829,095200,86892120,11080,11080,11080,11080,0
20240829,095100,86892120,11080,11080,11080,11080,0
20240829,095000,86892120,11080,11080,11080,11080,0
20240829,094900,86892120,11080,11080,11080,11080,0
20240829,094800,86892120,11080,11080,11080,11080,1
20240829,094700,86881040,11070,11070,11070,11070,0
20240829,094600,86881040,11070,11070,11070,11070,0
20240829,094500,86881040,11070,11070,11070,11070,0
20240829,094400,86881040,11070,11070,11070,11070,0
20240829,094300,86881040,11070,11070,11070,11070,0
20240829,094200,86881040,11070,11070,11070,11070,0
20240829,094100,86881040,11070,11070,11070,11070,0
20240829,094000,86881040,11070,11070,11070,11070,5
20240829,093900,86825690,11070,11070,11070,11070,0
20240829,093800,86825690,11070,11070,11070,11070,0
20240829,093700,86825690,11070,11070,11070,11070,0
20240829,093600,86825690,11070,11070,11070,11070,10
20240829,093500,86714990,11080,11080,11080,11080,32
20240829,093400,86360430,11100,11100,11100,11100,0
20240829,093300,86360430,11100,11100,11100,11100,0
20240829,093200,86360430,11100,11100,11100,11100,0
20240829,093100,86360430,11100,11100,11100,11100,21
20240829,093000,86127330,11090,11040,11090,11040,400
20240829,092900,81700960,11040,11040,11040,11040,0
20240829,092800,81700960,11040,11040,11040,11040,40
20240829,092700,81259360,11040,11030,11040,11030,30
20240829,092600,80928410,11020,11010,11020,11010,86
20240829,092500,79980740,11010,11010,11010,11010,0
20240829,092400,79980740,11010,11010,11010,11010,0
20240829,092300,79980740,11010,11010,11010,11010,26
20240829,092200,79694480,11010,11010,11010,11010,27
20240829,092100,79397210,11000,11000,11000,11000,7
20240829,092000,79320210,11000,11000,11000,11000,0
20240829,091900,79320210,11000,11000,11000,11000,0
20240829,091800,79320210,11000,11000,11000,11000,0
20240829,091700,79320210,11000,11000,11000,11000,0
20240829,091600,79320210,11000,11000,11000,11000,10
20240829,091500,79210210,11000,11010,11010,11000,16
20240829,091400,79034200,11010,11010,11010,11010,1
20240829,091300,79023190,11010,11010,11010,11010,118
20240829,091200,77724010,11000,11000,11000,11000,261
20240829,091100,74853010,11010,11010,11010,11010,0
20240829,091000,74853010,11010,11030,11050,11010,485
20240829,090900,69509340,11040,11060,11060,11040,247
20240829,090800,66781170,11060,11060,11060,11060,1
20240829,090700,66770110,11080,11080,11080,11080,2
20240829,090600,66747950,11070,11070,11070,11070,0
20240829,090500,66747950,11070,11090,11090,11070,83
20240829,090400,65827720,11080,11050,11080,11050,347
20240829,090300,61992500,11050,11050,11050,11050,14
20240829,090200,61837800,11050,11050,11050,11050,1717
20240829,090100,42864950,11100,11050,11100,11050,1926
20240829,090000,21561900,11050,11050,11120,11050,1951