stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,210700,789759715,3290,3290,3290,3290,1317
20240801,210600,789759715,3290,3290,3290,3290,0
20240801,210500,789759715,3290,3290,3290,3290,0
20240801,210400,789759715,3290,3290,3290,3290,0
20240801,210300,789759715,3290,3290,3290,3290,0
20240801,210200,789759715,3290,3290,3290,3290,0
20240801,210100,789759715,3290,3290,3290,3290,0
20240801,210000,789759715,3290,3290,3290,3290,0
20240801,205900,789759715,3290,3290,3290,3290,0
20240801,205800,789759715,3290,3290,3290,3290,0
20240801,205700,789759715,3290,3290,3290,3290,0
20240801,205600,789759715,3290,3290,3290,3290,0
20240801,205500,789759715,3290,3290,3290,3290,0
20240801,205400,789759715,3290,3290,3290,3290,0
20240801,205300,789759715,3290,3290,3290,3290,0
20240801,205200,789759715,3290,3290,3290,3290,0
20240801,205100,789759715,3290,3290,3290,3290,0
20240801,205000,789759715,3290,3290,3290,3290,0
20240801,204900,789759715,3290,3290,3290,3290,0
20240801,204800,789759715,3290,3290,3290,3290,0
20240801,204700,789759715,3290,3290,3290,3290,0
20240801,204600,789759715,3290,3290,3290,3290,0
20240801,204500,789759715,3290,3290,3290,3290,0
20240801,204400,789759715,3290,3290,3290,3290,0
20240801,204300,789759715,3290,3290,3290,3290,0
20240801,204200,789759715,3290,3290,3290,3290,0
20240801,204100,789759715,3290,3290,3290,3290,0
20240801,204000,789759715,3290,3290,3290,3290,0
20240801,203900,789759715,3290,3290,3290,3290,0
20240801,203800,789759715,3290,3290,3290,3290,0
20240801,203700,789759715,3290,3290,3290,3290,1317
20240801,203600,789759715,3290,3290,3290,3290,0
20240801,203500,789759715,3290,3290,3290,3290,0
20240801,203400,789759715,3290,3290,3290,3290,0
20240801,203300,789759715,3290,3290,3290,3290,0
20240801,203200,789759715,3290,3290,3290,3290,0
20240801,203100,789759715,3290,3290,3290,3290,0
20240801,203000,789759715,3290,3290,3290,3290,0
20240801,202900,789759715,3290,3290,3290,3290,0
20240801,202800,789759715,3290,3290,3290,3290,0
20240801,202700,789759715,3290,3290,3290,3290,0
20240801,202600,789759715,3290,3290,3290,3290,0
20240801,202500,789759715,3290,3290,3290,3290,0
20240801,202400,789759715,3290,3290,3290,3290,0
20240801,202300,789759715,3290,3290,3290,3290,0
20240801,202200,789759715,3290,3290,3290,3290,0
20240801,202100,789759715,3290,3290,3290,3290,0
20240801,202000,789759715,3290,3290,3290,3290,0
20240801,201900,789759715,3290,3290,3290,3290,0
20240801,201800,789759715,3290,3290,3290,3290,0
20240801,201700,789759715,3290,3290,3290,3290,0
20240801,201600,789759715,3290,3290,3290,3290,0
20240801,201500,789759715,3290,3290,3290,3290,0
20240801,201400,789759715,3290,3290,3290,3290,0
20240801,201300,789759715,3290,3290,3290,3290,0
20240801,201200,789759715,3290,3290,3290,3290,0
20240801,201100,789759715,3290,3290,3290,3290,0
20240801,201000,789759715,3290,3290,3290,3290,0
20240801,200900,789759715,3290,3290,3290,3290,0
20240801,200800,789759715,3290,3290,3290,3290,0
20240801,200700,789759715,3290,3290,3290,3290,1317
20240801,200600,789759715,3290,3290,3290,3290,0
20240801,200500,789759715,3290,3290,3290,3290,0
20240801,200400,789759715,3290,3290,3290,3290,0
20240801,200300,789759715,3290,3290,3290,3290,0
20240801,200200,789759715,3290,3290,3290,3290,0
20240801,200100,789759715,3290,3290,3290,3290,0
20240801,200000,789759715,3290,3290,3290,3290,0
20240801,195900,789759715,3290,3290,3290,3290,0
20240801,195800,789759715,3290,3290,3290,3290,0
20240801,195700,789759715,3290,3290,3290,3290,0
20240801,195600,789759715,3290,3290,3290,3290,0
20240801,195500,789759715,3290,3290,3290,3290,0
20240801,195400,789759715,3290,3290,3290,3290,0
20240801,195300,789759715,3290,3290,3290,3290,0
20240801,195200,789759715,3290,3290,3290,3290,0
20240801,195100,789759715,3290,3290,3290,3290,0
20240801,195000,789759715,3290,3290,3290,3290,0
20240801,194900,789759715,3290,3290,3290,3290,0
20240801,194800,789759715,3290,3290,3290,3290,0
20240801,194700,789759715,3290,3290,3290,3290,0
20240801,194600,789759715,3290,3290,3290,3290,0
20240801,194500,789759715,3290,3290,3290,3290,0
20240801,194400,789759715,3290,3290,3290,3290,0
20240801,194300,789759715,3290,3290,3290,3290,0
20240801,194200,789759715,3290,3290,3290,3290,0
20240801,194100,789759715,3290,3290,3290,3290,0
20240801,194000,789759715,3290,3290,3290,3290,0
20240801,193900,789759715,3290,3290,3290,3290,0
20240801,193800,789759715,3290,3290,3290,3290,0
20240801,193700,789759715,3290,3290,3290,3290,1317
20240801,193600,789759715,3290,3290,3290,3290,0
20240801,193500,789759715,3290,3290,3290,3290,0
20240801,193400,789759715,3290,3290,3290,3290,0
20240801,193300,789759715,3290,3290,3290,3290,0
20240801,193200,789759715,3290,3290,3290,3290,0
20240801,193100,789759715,3290,3290,3290,3290,0
20240801,193000,789759715,3290,3290,3290,3290,0
20240801,192900,789759715,3290,3290,3290,3290,0
20240801,192800,789759715,3290,3290,3290,3290,0
20240801,192700,789759715,3290,3290,3290,3290,0
20240801,192600,789759715,3290,3290,3290,3290,0
20240801,192500,789759715,3290,3290,3290,3290,0
20240801,192400,789759715,3290,3290,3290,3290,0
20240801,192300,789759715,3290,3290,3290,3290,0
20240801,192200,789759715,3290,3290,3290,3290,0
20240801,192100,789759715,3290,3290,3290,3290,0
20240801,192000,789759715,3290,3290,3290,3290,0
20240801,191900,789759715,3290,3290,3290,3290,0
20240801,191800,789759715,3290,3290,3290,3290,0
20240801,191700,789759715,3290,3290,3290,3290,0
20240801,191600,789759715,3290,3290,3290,3290,0
20240801,191500,789759715,3290,3290,3290,3290,0
20240801,191400,789759715,3290,3290,3290,3290,0
20240801,191300,789759715,3290,3290,3290,3290,0
20240801,191200,789759715,3290,3290,3290,3290,0
20240801,191100,789759715,3290,3290,3290,3290,0
20240801,191000,789759715,3290,3290,3290,3290,0
20240801,190900,789759715,3290,3290,3290,3290,0
20240801,190800,789759715,3290,3290,3290,3290,0
20240801,190700,789759715,3290,3290,3290,3290,1317
20240801,190600,789759715,3290,3290,3290,3290,0
20240801,190500,789759715,3290,3290,3290,3290,0
20240801,190400,789759715,3290,3290,3290,3290,0
20240801,190300,789759715,3290,3290,3290,3290,0
20240801,190200,789759715,3290,3290,3290,3290,0
20240801,190100,789759715,3290,3290,3290,3290,0
20240801,190000,789759715,3290,3290,3290,3290,0
20240801,185900,789759715,3290,3290,3290,3290,0
20240801,185800,789759715,3290,3290,3290,3290,0
20240801,185700,789759715,3290,3290,3290,3290,0
20240801,185600,789759715,3290,3290,3290,3290,0
20240801,185500,789759715,3290,3290,3290,3290,0
20240801,185400,789759715,3290,3290,3290,3290,0
20240801,185300,789759715,3290,3290,3290,3290,0
20240801,185200,789759715,3290,3290,3290,3290,0
20240801,185100,789759715,3290,3290,3290,3290,0
20240801,185000,789759715,3290,3290,3290,3290,0
20240801,184900,789759715,3290,3290,3290,3290,0
20240801,184800,789759715,3290,3290,3290,3290,0
20240801,184700,789759715,3290,3290,3290,3290,0
20240801,184600,789759715,3290,3290,3290,3290,0
20240801,184500,789759715,3290,3290,3290,3290,0
20240801,184400,789759715,3290,3290,3290,3290,0
20240801,184300,789759715,3290,3290,3290,3290,0
20240801,184200,789759715,3290,3290,3290,3290,0
20240801,184100,789759715,3290,3290,3290,3290,0
20240801,184000,789759715,3290,3290,3290,3290,0
20240801,183900,789759715,3290,3290,3290,3290,0
20240801,183800,789759715,3290,3290,3290,3290,0
20240801,183700,789759715,3290,3290,3290,3290,1317
20240801,183600,789759715,3290,3290,3290,3290,0
20240801,183500,789759715,3290,3290,3290,3290,0
20240801,183400,789759715,3290,3290,3290,3290,0
20240801,183300,789759715,3290,3290,3290,3290,0
20240801,183200,789759715,3290,3290,3290,3290,0
20240801,183100,789759715,3290,3290,3290,3290,0
20240801,183000,789759715,3290,3290,3290,3290,0
20240801,182900,789759715,3290,3290,3290,3290,0
20240801,182800,789759715,3290,3290,3290,3290,0
20240801,182700,789759715,3290,3290,3290,3290,0
20240801,182600,789759715,3290,3290,3290,3290,0
20240801,182500,789759715,3290,3290,3290,3290,0
20240801,182400,789759715,3290,3290,3290,3290,0
20240801,182300,789759715,3290,3290,3290,3290,0
20240801,182200,789759715,3290,3290,3290,3290,0
20240801,182100,789759715,3290,3290,3290,3290,0
20240801,182000,789759715,3290,3290,3290,3290,0
20240801,181900,789759715,3290,3290,3290,3290,0
20240801,181800,789759715,3290,3290,3290,3290,0
20240801,181700,789759715,3290,3290,3290,3290,0
20240801,181600,789759715,3290,3290,3290,3290,0
20240801,181500,789759715,3290,3290,3290,3290,0
20240801,181400,789759715,3290,3290,3290,3290,0
20240801,181300,789759715,3290,3290,3290,3290,0
20240801,181200,789759715,3290,3290,3290,3290,0
20240801,181100,789759715,3290,3290,3290,3290,0
20240801,181000,789759715,3290,3290,3290,3290,0
20240801,180900,789759715,3290,3290,3290,3290,0
20240801,180800,789759715,3290,3290,3290,3290,0
20240801,180700,789759715,3290,3290,3290,3290,1317
20240801,180600,789759715,3290,3290,3290,3290,0
20240801,180500,789759715,3290,3290,3290,3290,0
20240801,180400,789759715,3290,3290,3290,3290,0
20240801,180300,789759715,3290,3290,3290,3290,0
20240801,180200,789759715,3290,3290,3290,3290,0
20240801,180100,789759715,3290,3290,3290,3290,0
20240801,180000,789759715,3290,3290,3290,3290,0
20240801,175900,789759715,3290,3290,3290,3290,0
20240801,175800,789759715,3290,3290,3290,3290,0
20240801,175700,789759715,3290,3290,3290,3290,0
20240801,175600,789759715,3290,3290,3290,3290,0
20240801,175500,789759715,3290,3290,3290,3290,0
20240801,175400,789759715,3290,3290,3290,3290,0
20240801,175300,789759715,3290,3290,3290,3290,0
20240801,175200,789759715,3290,3290,3290,3290,0
20240801,175100,789759715,3290,3290,3290,3290,0
20240801,175000,789759715,3290,3290,3290,3290,0
20240801,174900,789759715,3290,3290,3290,3290,0
20240801,174800,789759715,3290,3290,3290,3290,0
20240801,174700,789759715,3290,3290,3290,3290,0
20240801,174600,789759715,3290,3290,3290,3290,0
20240801,174500,789759715,3290,3290,3290,3290,0
20240801,174400,789759715,3290,3290,3290,3290,0
20240801,174300,789759715,3290,3290,3290,3290,0
20240801,174200,789759715,3290,3290,3290,3290,0
20240801,174100,789759715,3290,3290,3290,3290,0
20240801,174000,789759715,3290,3290,3290,3290,0
20240801,173900,789759715,3290,3290,3290,3290,0
20240801,173800,789759715,3290,3290,3290,3290,0
20240801,173700,789759715,3290,3290,3290,3290,1317
20240801,173600,789759715,3290,3290,3290,3290,0
20240801,173500,789759715,3290,3290,3290,3290,0
20240801,173400,789759715,3290,3290,3290,3290,0
20240801,173300,789759715,3290,3290,3290,3290,0
20240801,173200,789759715,3290,3290,3290,3290,0
20240801,173100,789759715,3290,3290,3290,3290,0
20240801,173000,789759715,3290,3290,3290,3290,0
20240801,172900,789759715,3290,3290,3290,3290,0
20240801,172800,789759715,3290,3290,3290,3290,0
20240801,172700,789759715,3290,3290,3290,3290,0
20240801,172600,789759715,3290,3290,3290,3290,0
20240801,172500,789759715,3290,3290,3290,3290,0
20240801,172400,789759715,3290,3290,3290,3290,0
20240801,172300,789759715,3290,3290,3290,3290,0
20240801,172200,789759715,3290,3290,3290,3290,0
20240801,172100,789759715,3290,3290,3290,3290,0
20240801,172000,789759715,3290,3290,3290,3290,0
20240801,171900,789759715,3290,3290,3290,3290,0
20240801,171800,789759715,3290,3290,3290,3290,0
20240801,171700,789759715,3290,3290,3290,3290,0
20240801,171600,789759715,3290,3290,3290,3290,0
20240801,171500,789759715,3290,3290,3290,3290,0
20240801,171400,789759715,3290,3290,3290,3290,0
20240801,171300,789759715,3290,3290,3290,3290,0
20240801,171200,789759715,3290,3290,3290,3290,0
20240801,171100,789759715,3290,3290,3290,3290,0
20240801,171000,789759715,3290,3290,3290,3290,0
20240801,170900,789759715,3290,3290,3290,3290,0
20240801,170800,789759715,3290,3290,3290,3290,0
20240801,170700,789759715,3290,3290,3290,3290,1317
20240801,170600,789759715,3290,3290,3290,3290,0
20240801,170500,789759715,3290,3290,3290,3290,0
20240801,170400,789759715,3290,3290,3290,3290,0
20240801,170300,789759715,3290,3290,3290,3290,0
20240801,170200,789759715,3290,3290,3290,3290,0
20240801,170100,789759715,3290,3290,3290,3290,0
20240801,170000,789759715,3290,3290,3290,3290,0
20240801,165900,789759715,3290,3290,3290,3290,0
20240801,165800,789759715,3290,3290,3290,3290,0
20240801,165700,789759715,3290,3290,3290,3290,0
20240801,165600,789759715,3290,3290,3290,3290,0
20240801,165500,789759715,3290,3290,3290,3290,0
20240801,165400,789759715,3290,3290,3290,3290,0
20240801,165300,789759715,3290,3290,3290,3290,0
20240801,165200,789759715,3290,3290,3290,3290,0
20240801,165100,789759715,3290,3290,3290,3290,0
20240801,165000,789759715,3290,3290,3290,3290,0
20240801,164900,789759715,3290,3290,3290,3290,0
20240801,164800,789759715,3290,3290,3290,3290,0
20240801,164700,789759715,3290,3290,3290,3290,0
20240801,164600,789759715,3290,3290,3290,3290,0
20240801,164500,789759715,3290,3290,3290,3290,0
20240801,164400,789759715,3290,3290,3290,3290,0
20240801,164300,789759715,3290,3290,3290,3290,0
20240801,164200,789759715,3290,3290,3290,3290,0
20240801,164100,789759715,3290,3290,3290,3290,0
20240801,164000,789759715,3290,3290,3290,3290,0
20240801,163900,789759715,3290,3290,3290,3290,0
20240801,163800,789759715,3290,3290,3290,3290,0
20240801,163700,789759715,3290,3290,3290,3290,1317
20240801,163600,789759715,3290,3290,3290,3290,0
20240801,163500,789759715,3290,3290,3290,3290,0
20240801,163400,789759715,3290,3290,3290,3290,0
20240801,163300,789759715,3290,3290,3290,3290,0
20240801,163200,789759715,3290,3290,3290,3290,0
20240801,163100,789759715,3290,3290,3290,3290,0
20240801,163000,789759715,3290,3290,3290,3290,0
20240801,162900,789759715,3290,3290,3290,3290,0
20240801,162800,789759715,3290,3290,3290,3290,0
20240801,162700,789759715,3290,3290,3290,3290,0
20240801,162600,789759715,3290,3290,3290,3290,0
20240801,162500,789759715,3290,3290,3290,3290,0
20240801,162400,789759715,3290,3290,3290,3290,0
20240801,162300,789759715,3290,3290,3290,3290,0
20240801,162200,789759715,3290,3290,3290,3290,0
20240801,162100,789759715,3290,3290,3290,3290,0
20240801,162000,789759715,3290,3290,3290,3290,0
20240801,161900,789759715,3290,3290,3290,3290,0
20240801,161800,789759715,3290,3290,3290,3290,0
20240801,161700,789759715,3290,3290,3290,3290,0
20240801,161600,789759715,3290,3290,3290,3290,0
20240801,161500,789759715,3290,3290,3290,3290,0
20240801,161400,789759715,3290,3290,3290,3290,0
20240801,161300,789759715,3290,3290,3290,3290,0
20240801,161200,789759715,3290,3290,3290,3290,0
20240801,161100,789759715,3290,3290,3290,3290,0
20240801,161000,789759715,3290,3290,3290,3290,0
20240801,160900,789759715,3290,3290,3290,3290,0
20240801,160800,789759715,3290,3290,3290,3290,0
20240801,160700,789759715,3290,3290,3290,3290,1317
20240801,160600,789759715,3290,3290,3290,3290,0
20240801,160500,789759715,3290,3290,3290,3290,0
20240801,160400,789759715,3290,3290,3290,3290,0
20240801,160300,789759715,3290,3290,3290,3290,0
20240801,160200,789759715,3290,3290,3290,3290,0
20240801,160100,789759715,3290,3290,3290,3290,0
20240801,160000,789759715,3290,3290,3290,3290,0
20240801,155900,789759715,3290,3290,3290,3290,0
20240801,155800,789759715,3290,3290,3290,3290,0
20240801,155700,789759715,3290,3290,3290,3290,0
20240801,155600,789759715,3290,3290,3290,3290,0
20240801,155500,789759715,3290,3290,3290,3290,0
20240801,155400,789759715,3290,3290,3290,3290,0
20240801,155300,789759715,3290,3290,3290,3290,0
20240801,155200,789759715,3290,3290,3290,3290,0
20240801,155100,789759715,3290,3290,3290,3290,0
20240801,155000,789759715,3290,3290,3290,3290,0
20240801,154900,789759715,3290,3290,3290,3290,0
20240801,154800,789759715,3290,3290,3290,3290,0
20240801,154700,789759715,3290,3290,3290,3290,0
20240801,154600,789759715,3290,3290,3290,3290,0
20240801,154500,789759715,3290,3290,3290,3290,0
20240801,154400,789759715,3290,3290,3290,3290,0
20240801,154300,789759715,3290,3290,3290,3290,0
20240801,154200,789759715,3290,3290,3290,3290,0
20240801,154100,789759715,3290,3290,3290,3290,0
20240801,154000,789759715,3290,3290,3290,3290,0
20240801,153900,789759715,3290,3290,3290,3290,0
20240801,153800,789759715,3290,3290,3290,3290,0
20240801,153700,789759715,3290,3290,3290,3290,1317
20240801,153600,789759715,3290,3290,3290,3290,0
20240801,153500,789759715,3290,3290,3290,3290,0
20240801,153400,789759715,3290,3290,3290,3290,0
20240801,153300,789759715,3290,3290,3290,3290,0
20240801,153200,789759715,3290,3290,3290,3290,0
20240801,153100,789759715,3290,3290,3290,3290,0
20240801,153000,789759715,3290,3290,3290,3290,1317
20240801,152900,785426785,3290,3290,3290,3290,0
20240801,152800,785426785,3290,3290,3290,3290,0
20240801,152700,785426785,3290,3290,3290,3290,0
20240801,152600,785426785,3290,3290,3290,3290,0
20240801,152500,785426785,3290,3290,3290,3290,0
20240801,152400,785426785,3290,3290,3290,3290,0
20240801,152300,785426785,3290,3290,3290,3290,0
20240801,152200,785426785,3290,3290,3290,3290,0
20240801,152100,785426785,3290,3290,3290,3290,0
20240801,152000,785426785,3290,3290,3290,3290,0
20240801,151900,785426785,3290,3305,3305,3280,235
20240801,151800,784653105,3290,3305,3305,3290,584
20240801,151700,782723795,3305,3305,3305,3305,320
20240801,151600,781666195,3305,3305,3305,3305,0
20240801,151500,781666195,3305,3305,3305,3305,45
20240801,151400,781517470,3295,3295,3295,3295,105
20240801,151300,781171495,3295,3295,3295,3295,0
20240801,151200,781171495,3295,3295,3295,3295,0
20240801,151100,781171495,3295,3300,3300,3295,224
20240801,151000,780433410,3295,3300,3305,3295,2001
20240801,150900,773820215,3295,3295,3295,3295,0
20240801,150800,773820215,3295,3300,3300,3295,1031
20240801,150700,770417965,3305,3305,3305,3305,819
20240801,150600,767711170,3310,3310,3310,3310,2878
20240801,150500,758184990,3310,3310,3310,3310,400
20240801,150400,756860990,3310,3310,3310,3310,222
20240801,150300,756126170,3310,3310,3310,3310,0
20240801,150200,756126170,3310,3310,3310,3310,300
20240801,150100,755133170,3305,3305,3305,3305,40
20240801,150000,755000970,3315,3315,3315,3315,0
20240801,145900,755000970,3315,3310,3315,3305,214
20240801,145800,754292930,3310,3310,3310,3310,354
20240801,145700,753121190,3310,3310,3310,3310,3
20240801,145600,753111260,3305,3305,3305,3305,0
20240801,145500,753111260,3305,3305,3305,3305,0
20240801,145400,753111260,3305,3305,3305,3305,576
20240801,145300,751207580,3315,3315,3315,3315,30
20240801,145200,751108130,3315,3315,3315,3315,1
20240801,145100,751104815,3305,3305,3305,3305,0
20240801,145000,751104815,3305,3305,3305,3305,0
20240801,144900,751104815,3305,3305,3305,3305,32
20240801,144800,750999055,3315,3315,3315,3315,95
20240801,144700,750684130,3305,3305,3305,3305,0
20240801,144600,750684130,3305,3305,3305,3305,1
20240801,144500,750680825,3305,3305,3305,3305,0
20240801,144400,750680825,3305,3310,3310,3305,205
20240801,144300,750003250,3305,3305,3305,3305,0
20240801,144200,750003250,3305,3305,3305,3305,13
20240801,144100,749960285,3310,3300,3310,3300,1214
20240801,144000,745949575,3300,3305,3305,3300,946
20240801,143900,742826045,3305,3305,3305,3305,690
20240801,143800,740545595,3300,3295,3300,3295,708
20240801,143700,738209275,3300,3300,3300,3300,10
20240801,143600,738176275,3305,3305,3305,3305,1
20240801,143500,738172970,3300,3300,3300,3300,1491
20240801,143400,733252670,3300,3305,3305,3300,1848
20240801,143300,727149270,3300,3295,3300,3295,161
20240801,143200,726618015,3295,3295,3295,3295,70
20240801,143100,726387365,3295,3295,3295,3295,0
20240801,143000,726387365,3295,3295,3295,3295,100
20240801,142900,726057865,3300,3300,3300,3300,1
20240801,142800,726054565,3295,3295,3295,3295,0
20240801,142700,726054565,3295,3295,3295,3295,0
20240801,142600,726054565,3295,3295,3295,3295,2
20240801,142500,726047975,3295,3295,3295,3295,0
20240801,142400,726047975,3295,3295,3295,3295,0
20240801,142300,726047975,3295,3295,3295,3295,15
20240801,142200,725998550,3295,3295,3295,3295,0
20240801,142100,725998550,3295,3295,3295,3295,0
20240801,142000,725998550,3295,3295,3295,3295,0
20240801,141900,725998550,3295,3295,3295,3295,101
20240801,141800,725665755,3295,3295,3295,3295,700
20240801,141700,723359255,3300,3300,3300,3300,0
20240801,141600,723359255,3300,3300,3300,3300,0
20240801,141500,723359255,3300,3300,3300,3300,0
20240801,141400,723359255,3300,3300,3300,3300,0
20240801,141300,723359255,3300,3300,3300,3300,0
20240801,141200,723359255,3300,3300,3300,3300,0
20240801,141100,723359255,3300,3300,3300,3300,0
20240801,141000,723359255,3300,3300,3300,3300,0
20240801,140900,723359255,3300,3300,3300,3300,0
20240801,140800,723359255,3300,3300,3300,3300,0
20240801,140700,723359255,3300,3300,3300,3300,0
20240801,140600,723359255,3300,3300,3300,3300,1
20240801,140500,723355955,3290,3290,3290,3290,0
20240801,140400,723355955,3290,3290,3290,3290,0
20240801,140300,723355955,3290,3285,3290,3285,703
20240801,140200,721046590,3290,3290,3290,3290,0
20240801,140100,721046590,3290,3290,3290,3290,0
20240801,140000,721046590,3290,3290,3290,3290,191
20240801,135900,720418200,3290,3290,3290,3290,52
20240801,135800,720247120,3290,3290,3290,3290,105
20240801,135700,719901670,3290,3290,3290,3290,0
20240801,135600,719901670,3290,3290,3290,3290,9
20240801,135500,719872060,3290,3290,3290,3290,0
20240801,135400,719872060,3290,3290,3290,3290,0
20240801,135300,719872060,3290,3290,3290,3290,95
20240801,135200,719559510,3300,3300,3300,3300,0
20240801,135100,719559510,3300,3300,3300,3300,0
20240801,135000,719559510,3300,3310,3310,3300,604
20240801,134900,717564820,3305,3305,3305,3305,0
20240801,134800,717564820,3305,3305,3305,3305,1
20240801,134700,717561515,3310,3310,3310,3310,0
20240801,134600,717561515,3310,3300,3310,3300,17
20240801,134500,717505255,3310,3295,3310,3295,237
20240801,134400,716723205,3300,3300,3300,3300,0
20240801,134300,716723205,3300,3300,3300,3300,300
20240801,134200,715733205,3300,3300,3300,3300,0
20240801,134100,715733205,3300,3300,3300,3300,0
20240801,134000,715733205,3300,3300,3300,3300,0
20240801,133900,715733205,3300,3300,3300,3300,5
20240801,133800,715716705,3320,3320,3320,3320,0
20240801,133700,715716705,3320,3320,3320,3320,0
20240801,133600,715716705,3320,3320,3320,3320,0
20240801,133500,715716705,3320,3320,3320,3320,25
20240801,133400,715633705,3320,3320,3320,3320,0
20240801,133300,715633705,3320,3310,3320,3310,5601
20240801,133200,697042725,3310,3310,3310,3310,0
20240801,133100,697042725,3310,3310,3310,3310,0
20240801,133000,697042725,3310,3310,3310,3310,1
20240801,132900,697039415,3310,3305,3310,3305,130
20240801,132800,696609145,3310,3310,3310,3310,0
20240801,132700,696609145,3310,3310,3310,3310,0
20240801,132600,696609145,3310,3310,3310,3310,0
20240801,132500,696609145,3310,3270,3310,3270,3112
20240801,132400,686389680,3270,3270,3270,3270,1
20240801,132300,686386410,3275,3275,3275,3275,0
20240801,132200,686386410,3275,3290,3290,3275,32
20240801,132100,686281145,3265,3265,3265,3265,108
20240801,132000,685928525,3295,3295,3295,3295,0
20240801,131900,685928525,3295,3275,3295,3270,773
20240801,131800,683391045,3300,3270,3300,3270,2188
20240801,131700,676206210,3295,3295,3295,3295,0
20240801,131600,676206210,3295,3290,3295,3290,9
20240801,131500,676176590,3290,3290,3290,3290,0
20240801,131400,676176590,3290,3285,3290,3285,98
20240801,131300,675854190,3290,3270,3290,3270,1166
20240801,131200,672036790,3270,3270,3270,3270,0
20240801,131100,672036790,3270,3270,3270,3270,1
20240801,131000,672033520,3265,3265,3270,3265,73
20240801,130900,671795170,3270,3270,3270,3270,0
20240801,130800,671795170,3270,3270,3270,3270,0
20240801,130700,671795170,3270,3265,3270,3260,2497
20240801,130600,663651750,3270,3270,3270,3270,12
20240801,130500,663612510,3270,3270,3270,3270,0
20240801,130400,663612510,3270,3270,3270,3270,0
20240801,130300,663612510,3270,3270,3270,3270,0
20240801,130200,663612510,3270,3270,3270,3270,0
20240801,130100,663612510,3270,3270,3270,3270,1
20240801,130000,663609240,3265,3265,3265,3265,11
20240801,125900,663573325,3265,3265,3265,3265,3
20240801,125800,663563530,3270,3270,3270,3270,0
20240801,125700,663563530,3270,3270,3270,3270,5
20240801,125600,663547180,3270,3270,3270,3270,0
20240801,125500,663547180,3270,3265,3270,3265,990
20240801,125400,660314825,3275,3270,3275,3270,261
20240801,125300,659461350,3280,3280,3280,3280,0
20240801,125200,659461350,3280,3280,3280,3280,0
20240801,125100,659461350,3280,3280,3280,3280,0
20240801,125000,659461350,3280,3280,3280,3280,0
20240801,124900,659461350,3280,3275,3280,3275,5
20240801,124800,659444970,3270,3270,3270,3270,0
20240801,124700,659444970,3270,3275,3275,3270,15
20240801,124600,659395865,3280,3280,3280,3280,0
20240801,124500,659395865,3280,3280,3280,3280,0
20240801,124400,659395865,3280,3275,3280,3275,19
20240801,124300,659333635,3275,3275,3275,3275,0
20240801,124200,659333635,3275,3280,3280,3275,88
20240801,124100,659045010,3280,3280,3280,3280,0
20240801,124000,659045010,3280,3280,3280,3280,0
20240801,123900,659045010,3280,3280,3280,3280,0
20240801,123800,659045010,3280,3280,3280,3280,0
20240801,123700,659045010,3280,3280,3280,3280,0
20240801,123600,659045010,3280,3280,3280,3280,26
20240801,123500,658959730,3280,3280,3280,3280,0
20240801,123400,658959730,3280,3280,3280,3280,0
20240801,123300,658959730,3280,3280,3280,3280,0
20240801,123200,658959730,3280,3280,3280,3280,0
20240801,123100,658959730,3280,3270,3280,3270,2
20240801,123000,658953180,3280,3280,3280,3280,0
20240801,122900,658953180,3280,3280,3280,3280,1
20240801,122800,658949900,3275,3275,3275,3275,15
20240801,122700,658900775,3280,3280,3280,3280,0
20240801,122600,658900775,3280,3280,3280,3280,0
20240801,122500,658900775,3280,3280,3280,3280,0
20240801,122400,658900775,3280,3280,3280,3280,1
20240801,122300,658897495,3270,3270,3270,3270,0
20240801,122200,658897495,3270,3270,3270,3270,14
20240801,122100,658851715,3285,3285,3285,3285,100
20240801,122000,658523215,3285,3285,3285,3285,0
20240801,121900,658523215,3285,3285,3285,3285,0
20240801,121800,658523215,3285,3290,3290,3285,7
20240801,121700,658500195,3290,3290,3290,3290,12
20240801,121600,658460715,3295,3285,3295,3265,1619
20240801,121500,653153275,3290,3290,3290,3290,0
20240801,121400,653153275,3290,3290,3290,3290,0
20240801,121300,653153275,3290,3290,3290,3290,131
20240801,121200,652722285,3295,3295,3295,3295,0
20240801,121100,652722285,3295,3295,3300,3295,301
20240801,121000,651730485,3300,3295,3300,3295,401
20240801,120900,650409185,3300,3295,3300,3295,801
20240801,120800,647769885,3300,3300,3300,3300,0
20240801,120700,647769885,3300,3295,3300,3295,10
20240801,120600,647736930,3300,3295,3300,3295,5
20240801,120500,647720450,3295,3295,3295,3295,5
20240801,120400,647703975,3295,3295,3300,3295,12
20240801,120300,647664415,3300,3290,3300,3290,505
20240801,120200,645998115,3295,3295,3295,3295,3
20240801,120100,645988230,3300,3300,3300,3300,0
20240801,120000,645988230,3300,3295,3300,3295,87
20240801,115900,645701560,3300,3300,3300,3300,0
20240801,115800,645701560,3300,3300,3300,3300,0
20240801,115700,645701560,3300,3300,3300,3300,0
20240801,115600,645701560,3300,3295,3300,3295,55
20240801,115500,645520295,3295,3290,3295,3280,79
20240801,115400,645260140,3295,3295,3295,3295,0
20240801,115300,645260140,3295,3295,3295,3295,0
20240801,115200,645260140,3295,3290,3295,3290,942
20240801,115100,642156625,3290,3285,3290,3285,30
20240801,115000,642057950,3290,3290,3290,3290,0
20240801,114900,642057950,3290,3270,3290,3270,6
20240801,114800,642038310,3295,3295,3295,3295,0
20240801,114700,642038310,3295,3295,3295,3295,0
20240801,114600,642038310,3295,3295,3295,3295,0
20240801,114500,642038310,3295,3295,3295,3290,5
20240801,114400,642021845,3295,3290,3295,3290,3
20240801,114300,642011970,3290,3275,3290,3265,519
20240801,114200,640316120,3295,3295,3295,3295,0
20240801,114100,640316120,3295,3295,3295,3295,10
20240801,114000,640283170,3300,3290,3300,3290,1401
20240801,113900,635669290,3290,3285,3290,3285,1602
20240801,113800,630406710,3280,3270,3280,3270,300
20240801,113700,629424190,3275,3275,3275,3275,0
20240801,113600,629424190,3275,3275,3275,3275,0
20240801,113500,629424190,3275,3275,3275,3275,0
20240801,113400,629424190,3275,3270,3275,3270,10
20240801,113300,629391485,3275,3275,3275,3275,0
20240801,113200,629391485,3275,3275,3275,3275,0
20240801,113100,629391485,3275,3275,3275,3275,0
20240801,113000,629391485,3275,3265,3275,3265,95
20240801,112900,629081300,3275,3270,3275,3270,3
20240801,112800,629071485,3270,3270,3270,3270,414
20240801,112700,627717705,3270,3270,3270,3270,6
20240801,112600,627698085,3275,3275,3275,3275,0
20240801,112500,627698085,3275,3275,3275,3275,0
20240801,112400,627698085,3275,3275,3275,3270,1667
20240801,112300,622246985,3275,3275,3275,3275,0
20240801,112200,622246985,3275,3275,3275,3275,0
20240801,112100,622246985,3275,3275,3275,3275,0
20240801,112000,622246985,3275,3275,3275,3275,0
20240801,111900,622246985,3275,3275,3275,3275,0
20240801,111800,622246985,3275,3275,3275,3275,3
20240801,111700,622237160,3275,3275,3275,3275,0
20240801,111600,622237160,3275,3275,3275,3275,25
20240801,111500,622155285,3275,3275,3275,3275,1000
20240801,111400,618880285,3290,3285,3290,3285,542
20240801,111300,617099810,3295,3295,3295,3295,0
20240801,111200,617099810,3295,3295,3295,3295,0
20240801,111100,617099810,3295,3295,3295,3295,0
20240801,111000,617099810,3295,3285,3295,3285,118
20240801,110900,616712155,3295,3280,3295,3280,2086
20240801,110800,609862440,3280,3275,3280,3275,501
20240801,110700,608221660,3280,3270,3280,3270,159
20240801,110600,607701690,3270,3270,3270,3270,0
20240801,110500,607701690,3270,3270,3270,3270,0
20240801,110400,607701690,3270,3270,3270,3270,100
20240801,110300,607374690,3270,3270,3270,3270,0
20240801,110200,607374690,3270,3270,3270,3265,382
20240801,110100,606127450,3260,3260,3260,3260,0
20240801,110000,606127450,3260,3265,3265,3260,1478
20240801,105900,601306670,3260,3260,3275,3260,522
20240801,105800,599602435,3275,3260,3275,3260,1505
20240801,105700,594688585,3265,3265,3265,3265,0
20240801,105600,594688585,3265,3265,3265,3265,0
20240801,105500,594688585,3265,3265,3265,3265,0
20240801,105400,594688585,3265,3260,3265,3260,301
20240801,105300,593707320,3275,3260,3275,3260,701
20240801,105200,591422045,3280,3280,3280,3280,0
20240801,105100,591422045,3280,3260,3280,3255,185
20240801,105000,590818935,3265,3265,3265,3265,238
20240801,104900,590041865,3280,3280,3280,3280,0
20240801,104800,590041865,3280,3280,3280,3280,1
20240801,104700,590038585,3280,3275,3280,3265,751
20240801,104600,587586190,3280,3280,3280,3280,0
20240801,104500,587586190,3280,3280,3280,3280,0
20240801,104400,587586190,3280,3270,3280,3270,5
20240801,104300,587569820,3280,3280,3280,3280,0
20240801,104200,587569820,3280,3280,3280,3280,0
20240801,104100,587569820,3280,3280,3280,3280,2
20240801,104000,587563260,3270,3270,3270,3270,611
20240801,103900,585565290,3280,3280,3280,3280,2
20240801,103800,585558730,3285,3285,3285,3285,0
20240801,103700,585558730,3285,3285,3285,3285,0
20240801,103600,585558730,3285,3270,3285,3270,961
20240801,103500,582416225,3270,3270,3270,3270,0
20240801,103400,582416225,3270,3270,3270,3270,1
20240801,103300,582412955,3270,3270,3270,3270,75
20240801,103200,582167705,3270,3270,3270,3270,1235
20240801,103100,578129255,3285,3285,3285,3285,5
20240801,103000,578112830,3290,3270,3290,3270,31
20240801,102900,578011440,3290,3265,3290,3265,63
20240801,102800,577805720,3265,3265,3265,3265,613
20240801,102700,575804275,3265,3265,3265,3265,1
20240801,102600,575801010,3260,3265,3265,3260,139
20240801,102500,575347425,3265,3270,3270,3260,1628
20240801,102400,570036250,3265,3265,3270,3265,321
20240801,102300,568986680,3270,3270,3270,3270,205
20240801,102200,568316330,3285,3285,3285,3285,1
20240801,102100,568313045,3290,3290,3290,3290,131
20240801,102000,567882055,3270,3285,3295,3270,2221
20240801,101900,560577805,3285,3270,3285,3270,701
20240801,101800,558285520,3285,3285,3285,3285,5
20240801,101700,558269095,3290,3280,3290,3275,2002
20240801,101600,551707515,3290,3270,3290,3270,134
20240801,101500,551269315,3270,3275,3285,3270,614
20240801,101400,549260725,3275,3280,3280,3275,158
20240801,101300,548743225,3280,3290,3290,3280,19
20240801,101200,548680895,3280,3280,3280,3280,12
20240801,101100,548641535,3285,3295,3295,3280,27
20240801,101000,548552885,3295,3295,3295,3295,1
20240801,100900,548549590,3295,3280,3295,3270,270
20240801,100800,547666540,3285,3275,3295,3270,514
20240801,100700,545985660,3275,3275,3275,3275,7
20240801,100600,545962735,3275,3270,3275,3270,1501
20240801,100500,541054460,3275,3280,3280,3270,17
20240801,100400,540998765,3285,3265,3295,3265,322
20240801,100300,539946860,3265,3260,3265,3260,18
20240801,100200,539888145,3260,3265,3265,3255,22
20240801,100100,539816445,3265,3265,3265,3265,3
20240801,100000,539806650,3265,3265,3265,3265,1
20240801,095900,539803385,3265,3265,3265,3265,0
20240801,095800,539803385,3265,3270,3270,3250,559
20240801,095700,537979300,3295,3290,3295,3275,5902
20240801,095600,518594260,3290,3300,3300,3290,1721
20240801,095500,512925610,3300,3300,3300,3295,661
20240801,095400,510745400,3305,3300,3305,3300,132
20240801,095300,510309240,3305,3305,3305,3305,85
20240801,095200,510028315,3305,3295,3305,3295,11
20240801,095100,509992060,3305,3305,3305,3300,1206
20240801,095000,506007005,3325,3325,3325,3325,0
20240801,094900,506007005,3325,3325,3325,3325,0
20240801,094800,506007005,3325,3305,3325,3305,1950
20240801,094700,499531920,3305,3290,3305,3290,1366
20240801,094600,495019615,3325,3325,3325,3325,0
20240801,094500,495019615,3325,3305,3325,3300,113
20240801,094400,494645720,3315,3320,3325,3315,742
20240801,094300,492179780,3325,3235,3325,3235,3379
20240801,094200,481072975,3230,3245,3245,3230,41
20240801,094100,480940395,3250,3250,3255,3250,3192
20240801,094000,470551425,3250,3250,3250,3210,2676
20240801,093900,461931240,3255,3235,3255,3235,743
20240801,093800,459527595,3265,3250,3265,3230,601
20240801,093700,457585555,3265,3240,3270,3230,507
20240801,093600,455946110,3305,3230,3305,3230,7580
20240801,093500,431034865,3230,3230,3230,3200,2952
20240801,093400,421570590,3230,3230,3230,3230,31
20240801,093300,421470460,3215,3240,3240,3215,6007
20240801,093200,402145880,3240,3245,3250,3240,1285
20240801,093100,397975070,3250,3270,3275,3250,2724
20240801,093000,389111660,3275,3270,3275,3270,45
20240801,092900,388964500,3280,3260,3280,3255,121
20240801,092800,388569630,3255,3265,3275,3255,5013
20240801,092700,372178615,3265,3265,3275,3250,1483
20240801,092600,367340690,3265,3270,3270,3265,4390
20240801,092500,352985455,3275,3285,3290,3275,426
20240801,092400,351588410,3285,3295,3295,3285,4285
20240801,092300,337507115,3295,3305,3305,3290,1218
20240801,092200,333494450,3300,3315,3315,3300,5580
20240801,092100,315029110,3315,3315,3315,3315,115
20240801,092000,314647885,3315,3320,3320,3315,500
20240801,091900,312990380,3315,3325,3325,3315,3021
20240801,091800,302970655,3325,3320,3325,3320,741
20240801,091700,300510270,3320,3315,3320,3315,63
20240801,091600,300301115,3315,3330,3340,3315,60
20240801,091500,300100900,3335,3340,3340,3320,3239
20240801,091400,289344450,3340,3340,3340,3340,39
20240801,091300,289214190,3325,3325,3325,3325,148
20240801,091200,288722090,3350,3355,3355,3330,195
20240801,091100,288072645,3330,3350,3350,3330,54
20240801,091000,287892765,3345,3345,3345,3345,111
20240801,090900,287521470,3340,3335,3345,3320,6631
20240801,090800,265465780,3340,3350,3350,3340,844
20240801,090700,262642720,3350,3350,3350,3330,5824
20240801,090600,243182530,3350,3365,3365,3335,12849
20240801,090500,200222195,3370,3370,3385,3370,2985
20240801,090400,190146985,3375,3425,3425,3375,8175
20240801,090300,162461300,3425,3445,3455,3425,14580
20240801,090200,112317075,3450,3400,3450,3365,9519
20240801,090100,79800460,3400,3375,3415,3360,13652
20240801,090000,33514200,3360,3375,3375,3325,9932