stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192700,74620000,6550,6550,6550,6550,823
20240903,192600,74620000,6550,6550,6550,6550,0
20240903,192500,74620000,6550,6550,6550,6550,0
20240903,192400,74620000,6550,6550,6550,6550,0
20240903,192300,74620000,6550,6550,6550,6550,0
20240903,192200,74620000,6550,6550,6550,6550,0
20240903,192100,74620000,6550,6550,6550,6550,0
20240903,192000,74620000,6550,6550,6550,6550,0
20240903,191900,74620000,6550,6550,6550,6550,0
20240903,191800,74620000,6550,6550,6550,6550,0
20240903,191700,74620000,6550,6550,6550,6550,0
20240903,191600,74620000,6550,6550,6550,6550,0
20240903,191500,74620000,6550,6550,6550,6550,0
20240903,191400,74620000,6550,6550,6550,6550,0
20240903,191300,74620000,6550,6550,6550,6550,0
20240903,191200,74620000,6550,6550,6550,6550,0
20240903,191100,74620000,6550,6550,6550,6550,0
20240903,191000,74620000,6550,6550,6550,6550,0
20240903,190900,74620000,6550,6550,6550,6550,0
20240903,190800,74620000,6550,6550,6550,6550,0
20240903,190700,74620000,6550,6550,6550,6550,0
20240903,190600,74620000,6550,6550,6550,6550,0
20240903,190500,74620000,6550,6550,6550,6550,0
20240903,190400,74620000,6550,6550,6550,6550,0
20240903,190300,74620000,6550,6550,6550,6550,0
20240903,190200,74620000,6550,6550,6550,6550,0
20240903,190100,74620000,6550,6550,6550,6550,0
20240903,190000,74620000,6550,6550,6550,6550,0
20240903,185900,74620000,6550,6550,6550,6550,0
20240903,185800,74620000,6550,6550,6550,6550,0
20240903,185700,74620000,6550,6550,6550,6550,823
20240903,185600,74620000,6550,6550,6550,6550,0
20240903,185500,74620000,6550,6550,6550,6550,0
20240903,185400,74620000,6550,6550,6550,6550,0
20240903,185300,74620000,6550,6550,6550,6550,0
20240903,185200,74620000,6550,6550,6550,6550,0
20240903,185100,74620000,6550,6550,6550,6550,0
20240903,185000,74620000,6550,6550,6550,6550,0
20240903,184900,74620000,6550,6550,6550,6550,0
20240903,184800,74620000,6550,6550,6550,6550,0
20240903,184700,74620000,6550,6550,6550,6550,0
20240903,184600,74620000,6550,6550,6550,6550,0
20240903,184500,74620000,6550,6550,6550,6550,0
20240903,184400,74620000,6550,6550,6550,6550,0
20240903,184300,74620000,6550,6550,6550,6550,0
20240903,184200,74620000,6550,6550,6550,6550,0
20240903,184100,74620000,6550,6550,6550,6550,0
20240903,184000,74620000,6550,6550,6550,6550,0
20240903,183900,74620000,6550,6550,6550,6550,0
20240903,183800,74620000,6550,6550,6550,6550,0
20240903,183700,74620000,6550,6550,6550,6550,0
20240903,183600,74620000,6550,6550,6550,6550,0
20240903,183500,74620000,6550,6550,6550,6550,0
20240903,183400,74620000,6550,6550,6550,6550,0
20240903,183300,74620000,6550,6550,6550,6550,0
20240903,183200,74620000,6550,6550,6550,6550,0
20240903,183100,74620000,6550,6550,6550,6550,0
20240903,183000,74620000,6550,6550,6550,6550,0
20240903,182900,74620000,6550,6550,6550,6550,0
20240903,182800,74620000,6550,6550,6550,6550,0
20240903,182700,74620000,6550,6550,6550,6550,823
20240903,182600,74620000,6550,6550,6550,6550,0
20240903,182500,74620000,6550,6550,6550,6550,0
20240903,182400,74620000,6550,6550,6550,6550,0
20240903,182300,74620000,6550,6550,6550,6550,0
20240903,182200,74620000,6550,6550,6550,6550,0
20240903,182100,74620000,6550,6550,6550,6550,0
20240903,182000,74620000,6550,6550,6550,6550,0
20240903,181900,74620000,6550,6550,6550,6550,0
20240903,181800,74620000,6550,6550,6550,6550,0
20240903,181700,74620000,6550,6550,6550,6550,0
20240903,181600,74620000,6550,6550,6550,6550,0
20240903,181500,74620000,6550,6550,6550,6550,0
20240903,181400,74620000,6550,6550,6550,6550,0
20240903,181300,74620000,6550,6550,6550,6550,0
20240903,181200,74620000,6550,6550,6550,6550,0
20240903,181100,74620000,6550,6550,6550,6550,0
20240903,181000,74620000,6550,6550,6550,6550,0
20240903,180900,74620000,6550,6550,6550,6550,0
20240903,180800,74620000,6550,6550,6550,6550,0
20240903,180700,74620000,6550,6550,6550,6550,0
20240903,180600,74620000,6550,6550,6550,6550,0
20240903,180500,74620000,6550,6550,6550,6550,0
20240903,180400,74620000,6550,6550,6550,6550,0
20240903,180300,74620000,6550,6550,6550,6550,0
20240903,180200,74620000,6550,6550,6550,6550,0
20240903,180100,74620000,6550,6550,6550,6550,0
20240903,180000,74620000,6550,6550,6550,6550,0
20240903,175900,74620000,6550,6550,6550,6550,0
20240903,175800,74620000,6550,6550,6550,6550,0
20240903,175700,74620000,6550,6550,6550,6550,823
20240903,175600,74620000,6550,6550,6550,6550,0
20240903,175500,74620000,6550,6550,6550,6550,0
20240903,175400,74620000,6550,6550,6550,6550,0
20240903,175300,74620000,6550,6550,6550,6550,0
20240903,175200,74620000,6550,6550,6550,6550,0
20240903,175100,74620000,6550,6550,6550,6550,0
20240903,175000,74620000,6550,6550,6550,6550,0
20240903,174900,74620000,6550,6550,6550,6550,0
20240903,174800,74620000,6550,6550,6550,6550,0
20240903,174700,74620000,6550,6550,6550,6550,0
20240903,174600,74620000,6550,6550,6550,6550,0
20240903,174500,74620000,6550,6550,6550,6550,0
20240903,174400,74620000,6550,6550,6550,6550,0
20240903,174300,74620000,6550,6550,6550,6550,0
20240903,174200,74620000,6550,6550,6550,6550,0
20240903,174100,74620000,6550,6550,6550,6550,0
20240903,174000,74620000,6550,6550,6550,6550,0
20240903,173900,74620000,6550,6550,6550,6550,0
20240903,173800,74620000,6550,6550,6550,6550,0
20240903,173700,74620000,6550,6550,6550,6550,0
20240903,173600,74620000,6550,6550,6550,6550,0
20240903,173500,74620000,6550,6550,6550,6550,0
20240903,173400,74620000,6550,6550,6550,6550,0
20240903,173300,74620000,6550,6550,6550,6550,0
20240903,173200,74620000,6550,6550,6550,6550,0
20240903,173100,74620000,6550,6550,6550,6550,0
20240903,173000,74620000,6550,6550,6550,6550,0
20240903,172900,74620000,6550,6550,6550,6550,0
20240903,172800,74620000,6550,6550,6550,6550,0
20240903,172700,74620000,6550,6550,6550,6550,823
20240903,172600,74620000,6550,6550,6550,6550,0
20240903,172500,74620000,6550,6550,6550,6550,0
20240903,172400,74620000,6550,6550,6550,6550,0
20240903,172300,74620000,6550,6550,6550,6550,0
20240903,172200,74620000,6550,6550,6550,6550,0
20240903,172100,74620000,6550,6550,6550,6550,0
20240903,172000,74620000,6550,6550,6550,6550,0
20240903,171900,74620000,6550,6550,6550,6550,0
20240903,171800,74620000,6550,6550,6550,6550,0
20240903,171700,74620000,6550,6550,6550,6550,0
20240903,171600,74620000,6550,6550,6550,6550,0
20240903,171500,74620000,6550,6550,6550,6550,0
20240903,171400,74620000,6550,6550,6550,6550,0
20240903,171300,74620000,6550,6550,6550,6550,0
20240903,171200,74620000,6550,6550,6550,6550,0
20240903,171100,74620000,6550,6550,6550,6550,0
20240903,171000,74620000,6550,6550,6550,6550,0
20240903,170900,74620000,6550,6550,6550,6550,0
20240903,170800,74620000,6550,6550,6550,6550,0
20240903,170700,74620000,6550,6550,6550,6550,0
20240903,170600,74620000,6550,6550,6550,6550,0
20240903,170500,74620000,6550,6550,6550,6550,0
20240903,170400,74620000,6550,6550,6550,6550,0
20240903,170300,74620000,6550,6550,6550,6550,0
20240903,170200,74620000,6550,6550,6550,6550,0
20240903,170100,74620000,6550,6550,6550,6550,0
20240903,170000,74620000,6550,6550,6550,6550,0
20240903,165900,74620000,6550,6550,6550,6550,0
20240903,165800,74620000,6550,6550,6550,6550,0
20240903,165700,74620000,6550,6550,6550,6550,823
20240903,165600,74620000,6550,6550,6550,6550,0
20240903,165500,74620000,6550,6550,6550,6550,0
20240903,165400,74620000,6550,6550,6550,6550,0
20240903,165300,74620000,6550,6550,6550,6550,0
20240903,165200,74620000,6550,6550,6550,6550,0
20240903,165100,74620000,6550,6550,6550,6550,0
20240903,165000,74620000,6550,6550,6550,6550,0
20240903,164900,74620000,6550,6550,6550,6550,0
20240903,164800,74620000,6550,6550,6550,6550,0
20240903,164700,74620000,6550,6550,6550,6550,0
20240903,164600,74620000,6550,6550,6550,6550,0
20240903,164500,74620000,6550,6550,6550,6550,0
20240903,164400,74620000,6550,6550,6550,6550,0
20240903,164300,74620000,6550,6550,6550,6550,0
20240903,164200,74620000,6550,6550,6550,6550,0
20240903,164100,74620000,6550,6550,6550,6550,0
20240903,164000,74620000,6550,6550,6550,6550,0
20240903,163900,74620000,6550,6550,6550,6550,0
20240903,163800,74620000,6550,6550,6550,6550,0
20240903,163700,74620000,6550,6550,6550,6550,0
20240903,163600,74620000,6550,6550,6550,6550,0
20240903,163500,74620000,6550,6550,6550,6550,0
20240903,163400,74620000,6550,6550,6550,6550,0
20240903,163300,74620000,6550,6550,6550,6550,0
20240903,163200,74620000,6550,6550,6550,6550,0
20240903,163100,74620000,6550,6550,6550,6550,0
20240903,163000,74620000,6550,6550,6550,6550,0
20240903,162900,74620000,6550,6550,6550,6550,0
20240903,162800,74620000,6550,6550,6550,6550,0
20240903,162700,74620000,6550,6550,6550,6550,823
20240903,162600,74620000,6550,6550,6550,6550,0
20240903,162500,74620000,6550,6550,6550,6550,0
20240903,162400,74620000,6550,6550,6550,6550,0
20240903,162300,74620000,6550,6550,6550,6550,0
20240903,162200,74620000,6550,6550,6550,6550,0
20240903,162100,74620000,6550,6550,6550,6550,0
20240903,162000,74620000,6550,6550,6550,6550,0
20240903,161900,74620000,6550,6550,6550,6550,0
20240903,161800,74620000,6550,6550,6550,6550,0
20240903,161700,74620000,6550,6550,6550,6550,0
20240903,161600,74620000,6550,6550,6550,6550,0
20240903,161500,74620000,6550,6550,6550,6550,0
20240903,161400,74620000,6550,6550,6550,6550,0
20240903,161300,74620000,6550,6550,6550,6550,0
20240903,161200,74620000,6550,6550,6550,6550,0
20240903,161100,74620000,6550,6550,6550,6550,0
20240903,161000,74620000,6550,6550,6550,6550,0
20240903,160900,74620000,6550,6550,6550,6550,0
20240903,160800,74620000,6550,6550,6550,6550,0
20240903,160700,74620000,6550,6550,6550,6550,0
20240903,160600,74620000,6550,6550,6550,6550,0
20240903,160500,74620000,6550,6550,6550,6550,0
20240903,160400,74620000,6550,6550,6550,6550,0
20240903,160300,74620000,6550,6550,6550,6550,0
20240903,160200,74620000,6550,6550,6550,6550,0
20240903,160100,74620000,6550,6550,6550,6550,0
20240903,160000,74620000,6550,6550,6550,6550,0
20240903,155900,74620000,6550,6550,6550,6550,0
20240903,155800,74620000,6550,6550,6550,6550,0
20240903,155700,74620000,6550,6550,6550,6550,823
20240903,155600,74620000,6550,6550,6550,6550,0
20240903,155500,74620000,6550,6550,6550,6550,0
20240903,155400,74620000,6550,6550,6550,6550,0
20240903,155300,74620000,6550,6550,6550,6550,0
20240903,155200,74620000,6550,6550,6550,6550,0
20240903,155100,74620000,6550,6550,6550,6550,0
20240903,155000,74620000,6550,6550,6550,6550,0
20240903,154900,74620000,6550,6550,6550,6550,0
20240903,154800,74620000,6550,6550,6550,6550,0
20240903,154700,74620000,6550,6550,6550,6550,0
20240903,154600,74620000,6550,6550,6550,6550,0
20240903,154500,74620000,6550,6550,6550,6550,0
20240903,154400,74620000,6550,6550,6550,6550,0
20240903,154300,74620000,6550,6550,6550,6550,0
20240903,154200,74620000,6550,6550,6550,6550,0
20240903,154100,74620000,6550,6550,6550,6550,0
20240903,154000,74620000,6550,6550,6550,6550,0
20240903,153900,74620000,6550,6550,6550,6550,0
20240903,153800,74620000,6550,6550,6550,6550,0
20240903,153700,74620000,6550,6550,6550,6550,0
20240903,153600,74620000,6550,6550,6550,6550,0
20240903,153500,74620000,6550,6550,6550,6550,0
20240903,153400,74620000,6550,6550,6550,6550,0
20240903,153300,74620000,6550,6550,6550,6550,0
20240903,153200,74620000,6550,6550,6550,6550,0
20240903,153100,74620000,6550,6550,6550,6550,0
20240903,153000,74620000,6550,6550,6550,6550,823
20240903,152900,69229350,6550,6550,6550,6550,0
20240903,152800,69229350,6550,6550,6550,6550,0
20240903,152700,69229350,6550,6550,6550,6550,0
20240903,152600,69229350,6550,6550,6550,6550,0
20240903,152500,69229350,6550,6550,6550,6550,0
20240903,152400,69229350,6550,6550,6550,6550,0
20240903,152300,69229350,6550,6550,6550,6550,0
20240903,152200,69229350,6550,6550,6550,6550,0
20240903,152100,69229350,6550,6550,6550,6550,0
20240903,152000,69229350,6550,6550,6550,6550,0
20240903,151900,69229350,6550,6560,6560,6550,42
20240903,151800,68953860,6570,6570,6570,6570,0
20240903,151700,68953860,6570,6570,6570,6570,1
20240903,151600,68947290,6560,6560,6560,6560,0
20240903,151500,68947290,6560,6560,6560,6560,0
20240903,151400,68947290,6560,6560,6560,6560,51
20240903,151300,68612730,6570,6570,6570,6570,24
20240903,151200,68455050,6570,6570,6570,6570,0
20240903,151100,68455050,6570,6570,6570,6570,0
20240903,151000,68455050,6570,6570,6570,6570,0
20240903,150900,68455050,6570,6570,6570,6570,0
20240903,150800,68455050,6570,6570,6570,6570,1
20240903,150700,68448480,6560,6560,6560,6560,5
20240903,150600,68415680,6560,6560,6560,6560,1
20240903,150500,68409120,6550,6560,6560,6550,14
20240903,150400,68317320,6560,6560,6560,6560,0
20240903,150300,68317320,6560,6560,6560,6560,1
20240903,150200,68310760,6550,6550,6550,6550,125
20240903,150100,67492010,6570,6560,6570,6560,101
20240903,150000,66829440,6550,6550,6550,6550,57
20240903,145900,66456090,6570,6560,6570,6560,101
20240903,145800,65793520,6570,6570,6570,6570,0
20240903,145700,65793520,6570,6570,6570,6570,0
20240903,145600,65793520,6570,6570,6570,6570,0
20240903,145500,65793520,6570,6570,6570,6570,0
20240903,145400,65793520,6570,6570,6570,6570,1
20240903,145300,65786950,6540,6540,6540,6540,50
20240903,145200,65459950,6570,6570,6570,6570,3
20240903,145100,65440240,6580,6580,6580,6580,0
20240903,145000,65440240,6580,6580,6580,6580,0
20240903,144900,65440240,6580,6550,6580,6550,201
20240903,144800,64123660,6550,6550,6550,6550,0
20240903,144700,64123660,6550,6550,6550,6550,100
20240903,144600,63468660,6600,6600,6600,6600,0
20240903,144500,63468660,6600,6600,6600,6600,0
20240903,144400,63468660,6600,6600,6600,6600,0
20240903,144300,63468660,6600,6600,6600,6600,1
20240903,144200,63462060,6600,6600,6600,6600,0
20240903,144100,63462060,6600,6600,6600,6600,0
20240903,144000,63462060,6600,6600,6600,6600,0
20240903,143900,63462060,6600,6600,6600,6600,0
20240903,143800,63462060,6600,6600,6600,6600,0
20240903,143700,63462060,6600,6600,6600,6600,0
20240903,143600,63462060,6600,6600,6600,6600,0
20240903,143500,63462060,6600,6600,6600,6600,0
20240903,143400,63462060,6600,6600,6600,6600,0
20240903,143300,63462060,6600,6600,6600,6600,0
20240903,143200,63462060,6600,6600,6600,6600,10
20240903,143100,63396060,6600,6600,6600,6600,0
20240903,143000,63396060,6600,6600,6600,6600,50
20240903,142900,63066060,6600,6600,6600,6600,0
20240903,142800,63066060,6600,6600,6600,6600,1
20240903,142700,63059460,6550,6550,6550,6550,0
20240903,142600,63059460,6550,6560,6560,6550,143
20240903,142500,62121980,6610,6610,6610,6610,0
20240903,142400,62121980,6610,6610,6610,6610,0
20240903,142300,62121980,6610,6610,6610,6610,0
20240903,142200,62121980,6610,6610,6610,6610,0
20240903,142100,62121980,6610,6610,6610,6610,0
20240903,142000,62121980,6610,6610,6610,6610,0
20240903,141900,62121980,6610,6610,6610,6610,0
20240903,141800,62121980,6610,6610,6610,6610,0
20240903,141700,62121980,6610,6610,6610,6610,0
20240903,141600,62121980,6610,6610,6610,6610,0
20240903,141500,62121980,6610,6600,6610,6600,20
20240903,141400,61989940,6600,6600,6600,6600,0
20240903,141300,61989940,6600,6600,6600,6600,0
20240903,141200,61989940,6600,6600,6600,6600,0
20240903,141100,61989940,6600,6600,6600,6600,0
20240903,141000,61989940,6600,6600,6600,6600,0
20240903,140900,61989940,6600,6600,6600,6600,0
20240903,140800,61989940,6600,6600,6600,6600,0
20240903,140700,61989940,6600,6600,6600,6600,229
20240903,140600,60478540,6600,6590,6600,6590,15
20240903,140500,60379680,6550,6550,6550,6550,0
20240903,140400,60379680,6550,6550,6550,6550,0
20240903,140300,60379680,6550,6550,6550,6550,0
20240903,140200,60379680,6550,6550,6550,6550,0
20240903,140100,60379680,6550,6550,6550,6550,0
20240903,140000,60379680,6550,6550,6550,6550,0
20240903,135900,60379680,6550,6550,6550,6550,0
20240903,135800,60379680,6550,6550,6550,6550,0
20240903,135700,60379680,6550,6550,6550,6550,1
20240903,135600,60373130,6550,6550,6550,6550,7
20240903,135500,60327280,6550,6550,6550,6550,0
20240903,135400,60327280,6550,6550,6550,6550,10
20240903,135300,60261780,6590,6590,6590,6590,0
20240903,135200,60261780,6590,6590,6590,6590,0
20240903,135100,60261780,6590,6590,6590,6590,0
20240903,135000,60261780,6590,6590,6590,6590,0
20240903,134900,60261780,6590,6590,6590,6590,0
20240903,134800,60261780,6590,6590,6590,6590,0
20240903,134700,60261780,6590,6590,6590,6590,0
20240903,134600,60261780,6590,6590,6590,6590,0
20240903,134500,60261780,6590,6590,6590,6590,1
20240903,134400,60255190,6560,6560,6560,6560,0
20240903,134300,60255190,6560,6560,6560,6560,0
20240903,134200,60255190,6560,6560,6560,6560,1
20240903,134100,60248630,6560,6580,6580,6560,18
20240903,134000,60130470,6590,6590,6590,6590,0
20240903,133900,60130470,6590,6590,6590,6590,0
20240903,133800,60130470,6590,6590,6590,6590,0
20240903,133700,60130470,6590,6590,6590,6590,0
20240903,133600,60130470,6590,6590,6590,6590,0
20240903,133500,60130470,6590,6590,6590,6590,0
20240903,133400,60130470,6590,6590,6590,6590,1
20240903,133300,60123880,6580,6580,6580,6580,5
20240903,133200,60090980,6590,6590,6590,6590,0
20240903,133100,60090980,6590,6590,6590,6590,0
20240903,133000,60090980,6590,6580,6590,6580,51
20240903,132900,59755390,6580,6580,6580,6580,0
20240903,132800,59755390,6580,6580,6580,6580,1
20240903,132700,59748810,6570,6570,6570,6570,0
20240903,132600,59748810,6570,6570,6570,6570,1
20240903,132500,59742240,6540,6540,6540,6540,2456
20240903,132400,43680000,6550,6550,6550,6550,0
20240903,132300,43680000,6550,6550,6550,6550,539
20240903,132200,40149550,6570,6570,6570,6570,0
20240903,132100,40149550,6570,6570,6570,6570,100
20240903,132000,39492550,6590,6590,6590,6590,0
20240903,131900,39492550,6590,6590,6590,6590,0
20240903,131800,39492550,6590,6590,6590,6590,0
20240903,131700,39492550,6590,6590,6590,6590,0
20240903,131600,39492550,6590,6590,6590,6590,1
20240903,131500,39485960,6550,6560,6560,6550,317
20240903,131400,37407020,6560,6560,6560,6560,0
20240903,131300,37407020,6560,6560,6560,6560,0
20240903,131200,37407020,6560,6560,6560,6560,0
20240903,131100,37407020,6560,6560,6560,6560,0
20240903,131000,37407020,6560,6570,6570,6560,9
20240903,130900,37347930,6570,6570,6570,6570,0
20240903,130800,37347930,6570,6570,6570,6570,20
20240903,130700,37216530,6570,6570,6570,6570,10
20240903,130600,37150830,6570,6570,6570,6570,10
20240903,130500,37085130,6570,6580,6580,6570,354
20240903,130400,34758000,6600,6600,6600,6600,0
20240903,130300,34758000,6600,6600,6600,6600,0
20240903,130200,34758000,6600,6580,6600,6580,82
20240903,130100,34218400,6580,6580,6580,6580,50
20240903,130000,33889400,6600,6580,6600,6580,53
20240903,125900,33540600,6600,6580,6600,6580,46
20240903,125800,33237900,6600,6600,6600,6600,2
20240903,125700,33224700,6600,6600,6600,6600,0
20240903,125600,33224700,6600,6600,6600,6600,0
20240903,125500,33224700,6600,6600,6600,6600,0
20240903,125400,33224700,6600,6600,6600,6600,0
20240903,125300,33224700,6600,6600,6600,6600,0
20240903,125200,33224700,6600,6600,6600,6600,0
20240903,125100,33224700,6600,6600,6600,6600,0
20240903,125000,33224700,6600,6600,6600,6600,0
20240903,124900,33224700,6600,6600,6600,6600,0
20240903,124800,33224700,6600,6600,6600,6600,0
20240903,124700,33224700,6600,6600,6600,6600,0
20240903,124600,33224700,6600,6580,6600,6580,2
20240903,124500,33211520,6600,6600,6600,6600,0
20240903,124400,33211520,6600,6600,6600,6600,0
20240903,124300,33211520,6600,6600,6600,6600,0
20240903,124200,33211520,6600,6600,6600,6600,0
20240903,124100,33211520,6600,6600,6600,6600,0
20240903,124000,33211520,6600,6600,6600,6600,0
20240903,123900,33211520,6600,6600,6600,6600,0
20240903,123800,33211520,6600,6600,6600,6600,2
20240903,123700,33198320,6600,6600,6600,6600,0
20240903,123600,33198320,6600,6600,6600,6600,4
20240903,123500,33171920,6600,6600,6600,6600,0
20240903,123400,33171920,6600,6600,6600,6600,0
20240903,123300,33171920,6600,6600,6600,6600,0
20240903,123200,33171920,6600,6600,6600,6600,0
20240903,123100,33171920,6600,6600,6600,6600,6
20240903,123000,33132320,6580,6580,6580,6580,50
20240903,122900,32803320,6620,6620,6620,6620,1
20240903,122800,32796700,6580,6620,6620,6580,39
20240903,122700,32540040,6590,6590,6590,6590,0
20240903,122600,32540040,6590,6590,6590,6590,167
20240903,122500,31439510,6620,6620,6620,6620,0
20240903,122400,31439510,6620,6620,6620,6620,0
20240903,122300,31439510,6620,6620,6620,6620,0
20240903,122200,31439510,6620,6620,6620,6620,0
20240903,122100,31439510,6620,6620,6620,6620,0
20240903,122000,31439510,6620,6620,6620,6620,0
20240903,121900,31439510,6620,6620,6620,6620,0
20240903,121800,31439510,6620,6620,6620,6620,0
20240903,121700,31439510,6620,6620,6620,6620,2
20240903,121600,31426270,6620,6620,6620,6620,0
20240903,121500,31426270,6620,6620,6620,6620,0
20240903,121400,31426270,6620,6620,6620,6620,0
20240903,121300,31426270,6620,6620,6620,6620,0
20240903,121200,31426270,6620,6620,6620,6620,1
20240903,121100,31419650,6600,6610,6610,6600,238
20240903,121000,29848490,6610,6610,6610,6610,0
20240903,120900,29848490,6610,6610,6610,6610,0
20240903,120800,29848490,6610,6610,6610,6610,0
20240903,120700,29848490,6610,6610,6610,6610,0
20240903,120600,29848490,6610,6610,6610,6610,0
20240903,120500,29848490,6610,6610,6610,6610,0
20240903,120400,29848490,6610,6610,6610,6610,5
20240903,120300,29815440,6610,6610,6610,6610,0
20240903,120200,29815440,6610,6610,6610,6610,0
20240903,120100,29815440,6610,6610,6610,6610,60
20240903,120000,29418840,6620,6620,6620,6620,0
20240903,115900,29418840,6620,6620,6620,6620,0
20240903,115800,29418840,6620,6620,6620,6620,0
20240903,115700,29418840,6620,6620,6620,6620,0
20240903,115600,29418840,6620,6620,6620,6620,0
20240903,115500,29418840,6620,6620,6620,6620,0
20240903,115400,29418840,6620,6620,6620,6620,0
20240903,115300,29418840,6620,6620,6620,6620,0
20240903,115200,29418840,6620,6620,6620,6620,0
20240903,115100,29418840,6620,6620,6620,6620,0
20240903,115000,29418840,6620,6620,6620,6620,0
20240903,114900,29418840,6620,6620,6620,6620,1
20240903,114800,29412220,6620,6620,6620,6620,0
20240903,114700,29412220,6620,6620,6620,6620,0
20240903,114600,29412220,6620,6620,6620,6620,1
20240903,114500,29405600,6610,6610,6610,6610,21
20240903,114400,29266790,6600,6600,6600,6600,25
20240903,114300,29101790,6620,6620,6620,6620,1
20240903,114200,29095170,6590,6590,6590,6590,0
20240903,114100,29095170,6590,6590,6590,6590,0
20240903,114000,29095170,6590,6590,6590,6590,0
20240903,113900,29095170,6590,6610,6610,6590,28
20240903,113800,28910500,6620,6620,6620,6620,0
20240903,113700,28910500,6620,6620,6620,6620,0
20240903,113600,28910500,6620,6620,6620,6620,0
20240903,113500,28910500,6620,6620,6620,6620,3
20240903,113400,28890640,6620,6620,6620,6620,1
20240903,113300,28884020,6630,6630,6630,6630,0
20240903,113200,28884020,6630,6630,6630,6630,0
20240903,113100,28884020,6630,6630,6630,6630,0
20240903,113000,28884020,6630,6630,6630,6630,0
20240903,112900,28884020,6630,6630,6630,6630,0
20240903,112800,28884020,6630,6630,6630,6630,0
20240903,112700,28884020,6630,6630,6630,6630,0
20240903,112600,28884020,6630,6630,6630,6630,0
20240903,112500,28884020,6630,6630,6630,6630,0
20240903,112400,28884020,6630,6630,6630,6630,0
20240903,112300,28884020,6630,6630,6630,6630,1
20240903,112200,28877390,6620,6620,6620,6620,1
20240903,112100,28870770,6620,6620,6620,6620,0
20240903,112000,28870770,6620,6620,6620,6620,1
20240903,111900,28864150,6620,6620,6620,6620,0
20240903,111800,28864150,6620,6610,6630,6610,6
20240903,111700,28824420,6630,6630,6630,6630,0
20240903,111600,28824420,6630,6630,6630,6630,0
20240903,111500,28824420,6630,6630,6630,6630,0
20240903,111400,28824420,6630,6630,6630,6630,0
20240903,111300,28824420,6630,6630,6630,6630,0
20240903,111200,28824420,6630,6630,6630,6630,0
20240903,111100,28824420,6630,6630,6630,6630,0
20240903,111000,28824420,6630,6630,6630,6630,0
20240903,110900,28824420,6630,6630,6630,6630,0
20240903,110800,28824420,6630,6630,6630,6630,0
20240903,110700,28824420,6630,6630,6630,6630,0
20240903,110600,28824420,6630,6630,6630,6630,1
20240903,110500,28817790,6600,6600,6600,6600,27
20240903,110400,28639590,6630,6630,6630,6630,0
20240903,110300,28639590,6630,6610,6630,6610,31
20240903,110200,28434370,6620,6620,6620,6620,0
20240903,110100,28434370,6620,6620,6620,6620,0
20240903,110000,28434370,6620,6620,6620,6620,0
20240903,105900,28434370,6620,6620,6620,6620,1
20240903,105800,28427750,6600,6600,6600,6600,400
20240903,105700,25787750,6610,6610,6610,6610,0
20240903,105600,25787750,6610,6610,6610,6610,113
20240903,105500,25040820,6630,6630,6630,6630,0
20240903,105400,25040820,6630,6630,6630,6630,0
20240903,105300,25040820,6630,6630,6630,6630,0
20240903,105200,25040820,6630,6630,6630,6630,0
20240903,105100,25040820,6630,6630,6630,6630,0
20240903,105000,25040820,6630,6630,6630,6630,1
20240903,104900,25034190,6620,6620,6620,6620,6
20240903,104800,24994470,6620,6620,6620,6620,5
20240903,104700,24961370,6630,6630,6630,6630,1
20240903,104600,24954740,6630,6630,6630,6630,1
20240903,104500,24948110,6640,6640,6640,6640,0
20240903,104400,24948110,6640,6640,6640,6640,0
20240903,104300,24948110,6640,6640,6640,6640,0
20240903,104200,24948110,6640,6640,6640,6640,0
20240903,104100,24948110,6640,6640,6640,6630,5
20240903,104000,24914920,6630,6630,6630,6630,0
20240903,103900,24914920,6630,6630,6630,6630,0
20240903,103800,24914920,6630,6630,6630,6630,1
20240903,103700,24908290,6640,6640,6640,6640,0
20240903,103600,24908290,6640,6640,6640,6640,0
20240903,103500,24908290,6640,6630,6640,6630,7
20240903,103400,24861870,6640,6640,6640,6640,0
20240903,103300,24861870,6640,6630,6640,6630,104
20240903,103200,24172340,6630,6630,6630,6630,1
20240903,103100,24165710,6620,6620,6620,6620,6
20240903,103000,24125990,6630,6630,6630,6630,1
20240903,102900,24119360,6620,6620,6620,6620,0
20240903,102800,24119360,6620,6620,6620,6620,44
20240903,102700,23828080,6620,6620,6620,6620,0
20240903,102600,23828080,6620,6620,6620,6620,76
20240903,102500,23324960,6620,6620,6620,6620,0
20240903,102400,23324960,6620,6620,6620,6620,0
20240903,102300,23324960,6620,6620,6620,6620,0
20240903,102200,23324960,6620,6620,6620,6620,1
20240903,102100,23318340,6610,6610,6610,6610,0
20240903,102000,23318340,6610,6610,6610,6610,0
20240903,101900,23318340,6610,6610,6610,6610,78
20240903,101800,22802760,6620,6620,6620,6610,13
20240903,101700,22716810,6620,6620,6620,6620,0
20240903,101600,22716810,6620,6620,6620,6620,0
20240903,101500,22716810,6620,6620,6620,6620,1
20240903,101400,22710190,6610,6610,6610,6610,14
20240903,101300,22617650,6620,6620,6620,6620,0
20240903,101200,22617650,6620,6620,6620,6620,0
20240903,101100,22617650,6620,6620,6620,6620,1
20240903,101000,22611030,6610,6610,6610,6610,0
20240903,100900,22611030,6610,6610,6610,6610,0
20240903,100800,22611030,6610,6610,6610,6610,1
20240903,100700,22604420,6620,6620,6620,6620,47
20240903,100600,22293280,6650,6650,6650,6650,0
20240903,100500,22293280,6650,6650,6650,6650,0
20240903,100400,22293280,6650,6650,6650,6650,0
20240903,100300,22293280,6650,6650,6650,6650,0
20240903,100200,22293280,6650,6640,6650,6640,10
20240903,100100,22226850,6640,6640,6640,6640,1
20240903,100000,22220210,6620,6620,6620,6620,258
20240903,095900,20512250,6620,6620,6620,6620,0
20240903,095800,20512250,6620,6620,6620,6620,0
20240903,095700,20512250,6620,6620,6620,6620,1
20240903,095600,20505630,6620,6620,6620,6620,0
20240903,095500,20505630,6620,6620,6620,6620,0
20240903,095400,20505630,6620,6620,6620,6620,1
20240903,095300,20499010,6610,6610,6610,6610,0
20240903,095200,20499010,6610,6610,6610,6610,0
20240903,095100,20499010,6610,6610,6610,6610,10
20240903,095000,20432910,6610,6610,6610,6610,0
20240903,094900,20432910,6610,6610,6610,6610,110
20240903,094800,19705810,6610,6610,6610,6610,0
20240903,094700,19705810,6610,6610,6610,6610,0
20240903,094600,19705810,6610,6610,6610,6610,0
20240903,094500,19705810,6610,6610,6610,6610,1
20240903,094400,19699200,6590,6590,6590,6590,89
20240903,094300,19112690,6590,6590,6590,6590,400
20240903,094200,16476690,6610,6610,6610,6610,1
20240903,094100,16470080,6620,6620,6620,6620,0
20240903,094000,16470080,6620,6620,6620,6620,26
20240903,093900,16297960,6620,6620,6620,6620,1
20240903,093800,16291340,6620,6620,6620,6620,2
20240903,093700,16278100,6620,6620,6620,6620,0
20240903,093600,16278100,6620,6620,6620,6620,0
20240903,093500,16278100,6620,6620,6620,6620,4
20240903,093400,16251620,6620,6620,6620,6620,0
20240903,093300,16251620,6620,6620,6620,6620,2
20240903,093200,16238380,6620,6620,6620,6620,9
20240903,093100,16178800,6620,6620,6620,6620,2
20240903,093000,16165560,6640,6640,6640,6640,0
20240903,092900,16165560,6640,6640,6640,6640,1
20240903,092800,16158920,6640,6640,6640,6640,27
20240903,092700,15979640,6650,6650,6650,6650,0
20240903,092600,15979640,6650,6650,6650,6650,10
20240903,092500,15913140,6650,6610,6650,6610,10
20240903,092400,15847000,6590,6570,6590,6570,794
20240903,092300,10616560,6570,6570,6570,6570,0
20240903,092200,10616560,6570,6550,6570,6550,101
20240903,092100,9954990,6570,6570,6570,6570,1
20240903,092000,9948420,6570,6570,6570,6570,0
20240903,091900,9948420,6570,6570,6570,6570,1
20240903,091800,9941850,6570,6560,6570,6560,323
20240903,091700,7822960,6560,6560,6560,6560,0
20240903,091600,7822960,6560,6560,6560,6560,0
20240903,091500,7822960,6560,6560,6560,6560,1
20240903,091400,7816400,6550,6550,6550,6550,30
20240903,091300,7619900,6560,6560,6560,6560,0
20240903,091200,7619900,6560,6560,6560,6560,17
20240903,091100,7508380,6560,6570,6570,6560,8
20240903,091000,7455830,6520,6580,6580,6520,510
20240903,090900,4126610,6590,6590,6590,6590,0
20240903,090800,4126610,6590,6590,6590,6590,0
20240903,090700,4126610,6590,6590,6590,6590,1
20240903,090600,4120020,6590,6590,6590,6590,0
20240903,090500,4120020,6590,6590,6590,6590,0
20240903,090400,4120020,6590,6590,6590,6590,391
20240903,090300,1543330,6590,6590,6590,6590,7
20240903,090200,1497200,6600,6600,6600,6600,1
20240903,090100,1490600,6600,6590,6600,6590,101
20240903,090000,825000,6600,6600,6600,6600,125