stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185100,389566425,1493,1493,1493,1493,23247
20240801,185000,389566425,1493,1493,1493,1493,0
20240801,184900,389566425,1493,1493,1493,1493,0
20240801,184800,389566425,1493,1493,1493,1493,0
20240801,184700,389566425,1493,1493,1493,1493,0
20240801,184600,389566425,1493,1493,1493,1493,0
20240801,184500,389566425,1493,1493,1493,1493,0
20240801,184400,389566425,1493,1493,1493,1493,0
20240801,184300,389566425,1493,1493,1493,1493,0
20240801,184200,389566425,1493,1493,1493,1493,0
20240801,184100,389566425,1493,1493,1493,1493,0
20240801,184000,389566425,1493,1493,1493,1493,0
20240801,183900,389566425,1493,1493,1493,1493,0
20240801,183800,389566425,1493,1493,1493,1493,0
20240801,183700,389566425,1493,1493,1493,1493,0
20240801,183600,389566425,1493,1493,1493,1493,0
20240801,183500,389566425,1493,1493,1493,1493,0
20240801,183400,389566425,1493,1493,1493,1493,0
20240801,183300,389566425,1493,1493,1493,1493,0
20240801,183200,389566425,1493,1493,1493,1493,0
20240801,183100,389566425,1493,1493,1493,1493,0
20240801,183000,389566425,1493,1493,1493,1493,0
20240801,182900,389566425,1493,1493,1493,1493,0
20240801,182800,389566425,1493,1493,1493,1493,0
20240801,182700,389566425,1493,1493,1493,1493,0
20240801,182600,389566425,1493,1493,1493,1493,0
20240801,182500,389566425,1493,1493,1493,1493,0
20240801,182400,389566425,1493,1493,1493,1493,0
20240801,182300,389566425,1493,1493,1493,1493,0
20240801,182200,389566425,1493,1493,1493,1493,0
20240801,182100,389566425,1493,1493,1493,1493,23247
20240801,182000,389566425,1493,1493,1493,1493,0
20240801,181900,389566425,1493,1493,1493,1493,0
20240801,181800,389566425,1493,1493,1493,1493,0
20240801,181700,389566425,1493,1493,1493,1493,0
20240801,181600,389566425,1493,1493,1493,1493,0
20240801,181500,389566425,1493,1493,1493,1493,0
20240801,181400,389566425,1493,1493,1493,1493,0
20240801,181300,389566425,1493,1493,1493,1493,0
20240801,181200,389566425,1493,1493,1493,1493,0
20240801,181100,389566425,1493,1493,1493,1493,0
20240801,181000,389566425,1493,1493,1493,1493,0
20240801,180900,389566425,1493,1493,1493,1493,0
20240801,180800,389566425,1493,1493,1493,1493,0
20240801,180700,389566425,1493,1493,1493,1493,0
20240801,180600,389566425,1493,1493,1493,1493,0
20240801,180500,389566425,1493,1493,1493,1493,0
20240801,180400,389566425,1493,1493,1493,1493,0
20240801,180300,389566425,1493,1493,1493,1493,0
20240801,180200,389566425,1493,1493,1493,1493,0
20240801,180100,389566425,1493,1493,1493,1493,0
20240801,180000,389566425,1493,1493,1493,1493,0
20240801,175900,389566425,1493,1493,1493,1493,0
20240801,175800,389566425,1493,1493,1493,1493,0
20240801,175700,389566425,1493,1493,1493,1493,0
20240801,175600,389566425,1493,1493,1493,1493,0
20240801,175500,389566425,1493,1493,1493,1493,0
20240801,175400,389566425,1493,1493,1493,1493,0
20240801,175300,389566425,1493,1493,1493,1493,0
20240801,175200,389566425,1493,1493,1493,1493,0
20240801,175100,389566425,1493,1493,1493,1493,23247
20240801,175000,389566425,1493,1493,1493,1493,0
20240801,174900,389566425,1493,1493,1493,1493,0
20240801,174800,389566425,1493,1493,1493,1493,0
20240801,174700,389566425,1493,1493,1493,1493,0
20240801,174600,389566425,1493,1493,1493,1493,0
20240801,174500,389566425,1493,1493,1493,1493,0
20240801,174400,389566425,1493,1493,1493,1493,0
20240801,174300,389566425,1493,1493,1493,1493,0
20240801,174200,389566425,1493,1493,1493,1493,0
20240801,174100,389566425,1493,1493,1493,1493,0
20240801,174000,389566425,1493,1493,1493,1493,0
20240801,173900,389566425,1493,1493,1493,1493,0
20240801,173800,389566425,1493,1493,1493,1493,0
20240801,173700,389566425,1493,1493,1493,1493,0
20240801,173600,389566425,1493,1493,1493,1493,0
20240801,173500,389566425,1493,1493,1493,1493,0
20240801,173400,389566425,1493,1493,1493,1493,0
20240801,173300,389566425,1493,1493,1493,1493,0
20240801,173200,389566425,1493,1493,1493,1493,0
20240801,173100,389566425,1493,1493,1493,1493,0
20240801,173000,389566425,1493,1493,1493,1493,0
20240801,172900,389566425,1493,1493,1493,1493,0
20240801,172800,389566425,1493,1493,1493,1493,0
20240801,172700,389566425,1493,1493,1493,1493,0
20240801,172600,389566425,1493,1493,1493,1493,0
20240801,172500,389566425,1493,1493,1493,1493,0
20240801,172400,389566425,1493,1493,1493,1493,0
20240801,172300,389566425,1493,1493,1493,1493,0
20240801,172200,389566425,1493,1493,1493,1493,0
20240801,172100,389566425,1493,1493,1493,1493,23247
20240801,172000,389566425,1493,1493,1493,1493,0
20240801,171900,389566425,1493,1493,1493,1493,0
20240801,171800,389566425,1493,1493,1493,1493,0
20240801,171700,389566425,1493,1493,1493,1493,0
20240801,171600,389566425,1493,1493,1493,1493,0
20240801,171500,389566425,1493,1493,1493,1493,0
20240801,171400,389566425,1493,1493,1493,1493,0
20240801,171300,389566425,1493,1493,1493,1493,0
20240801,171200,389566425,1493,1493,1493,1493,0
20240801,171100,389566425,1493,1493,1493,1493,0
20240801,171000,389566425,1493,1493,1493,1493,0
20240801,170900,389566425,1493,1493,1493,1493,0
20240801,170800,389566425,1493,1493,1493,1493,0
20240801,170700,389566425,1493,1493,1493,1493,0
20240801,170600,389566425,1493,1493,1493,1493,0
20240801,170500,389566425,1493,1493,1493,1493,0
20240801,170400,389566425,1493,1493,1493,1493,0
20240801,170300,389566425,1493,1493,1493,1493,0
20240801,170200,389566425,1493,1493,1493,1493,0
20240801,170100,389566425,1493,1493,1493,1493,0
20240801,170000,389566425,1493,1493,1493,1493,0
20240801,165900,389566425,1493,1493,1493,1493,0
20240801,165800,389566425,1493,1493,1493,1493,0
20240801,165700,389566425,1493,1493,1493,1493,0
20240801,165600,389566425,1493,1493,1493,1493,0
20240801,165500,389566425,1493,1493,1493,1493,0
20240801,165400,389566425,1493,1493,1493,1493,0
20240801,165300,389566425,1493,1493,1493,1493,0
20240801,165200,389566425,1493,1493,1493,1493,0
20240801,165100,389566425,1493,1493,1493,1493,23247
20240801,165000,389566425,1493,1493,1493,1493,0
20240801,164900,389566425,1493,1493,1493,1493,0
20240801,164800,389566425,1493,1493,1493,1493,0
20240801,164700,389566425,1493,1493,1493,1493,0
20240801,164600,389566425,1493,1493,1493,1493,0
20240801,164500,389566425,1493,1493,1493,1493,0
20240801,164400,389566425,1493,1493,1493,1493,0
20240801,164300,389566425,1493,1493,1493,1493,0
20240801,164200,389566425,1493,1493,1493,1493,0
20240801,164100,389566425,1493,1493,1493,1493,0
20240801,164000,389566425,1493,1493,1493,1493,0
20240801,163900,389566425,1493,1493,1493,1493,0
20240801,163800,389566425,1493,1493,1493,1493,0
20240801,163700,389566425,1493,1493,1493,1493,0
20240801,163600,389566425,1493,1493,1493,1493,0
20240801,163500,389566425,1493,1493,1493,1493,0
20240801,163400,389566425,1493,1493,1493,1493,0
20240801,163300,389566425,1493,1493,1493,1493,0
20240801,163200,389566425,1493,1493,1493,1493,0
20240801,163100,389566425,1493,1493,1493,1493,0
20240801,163000,389566425,1493,1493,1493,1493,0
20240801,162900,389566425,1493,1493,1493,1493,0
20240801,162800,389566425,1493,1493,1493,1493,0
20240801,162700,389566425,1493,1493,1493,1493,0
20240801,162600,389566425,1493,1493,1493,1493,0
20240801,162500,389566425,1493,1493,1493,1493,0
20240801,162400,389566425,1493,1493,1493,1493,0
20240801,162300,389566425,1493,1493,1493,1493,0
20240801,162200,389566425,1493,1493,1493,1493,0
20240801,162100,389566425,1493,1493,1493,1493,23247
20240801,162000,389566425,1493,1493,1493,1493,0
20240801,161900,389566425,1493,1493,1493,1493,0
20240801,161800,389566425,1493,1493,1493,1493,0
20240801,161700,389566425,1493,1493,1493,1493,0
20240801,161600,389566425,1493,1493,1493,1493,0
20240801,161500,389566425,1493,1493,1493,1493,0
20240801,161400,389566425,1493,1493,1493,1493,0
20240801,161300,389566425,1493,1493,1493,1493,0
20240801,161200,389566425,1493,1493,1493,1493,0
20240801,161100,389566425,1493,1493,1493,1493,0
20240801,161000,389566425,1493,1493,1493,1493,0
20240801,160900,389566425,1493,1493,1493,1493,0
20240801,160800,389566425,1493,1493,1493,1493,0
20240801,160700,389566425,1493,1493,1493,1493,0
20240801,160600,389566425,1493,1493,1493,1493,0
20240801,160500,389566425,1493,1493,1493,1493,0
20240801,160400,389566425,1493,1493,1493,1493,0
20240801,160300,389566425,1493,1493,1493,1493,0
20240801,160200,389566425,1493,1493,1493,1493,0
20240801,160100,389566425,1493,1493,1493,1493,0
20240801,160000,389566425,1493,1493,1493,1493,0
20240801,155900,389566425,1493,1493,1493,1493,0
20240801,155800,389566425,1493,1493,1493,1493,0
20240801,155700,389566425,1493,1493,1493,1493,0
20240801,155600,389566425,1493,1493,1493,1493,0
20240801,155500,389566425,1493,1493,1493,1493,0
20240801,155400,389566425,1493,1493,1493,1493,0
20240801,155300,389566425,1493,1493,1493,1493,0
20240801,155200,389566425,1493,1493,1493,1493,0
20240801,155100,389566425,1493,1493,1493,1493,23247
20240801,155000,389566425,1493,1493,1493,1493,0
20240801,154900,389566425,1493,1493,1493,1493,0
20240801,154800,389566425,1493,1493,1493,1493,0
20240801,154700,389566425,1493,1493,1493,1493,0
20240801,154600,389566425,1493,1493,1493,1493,0
20240801,154500,389566425,1493,1493,1493,1493,0
20240801,154400,389566425,1493,1493,1493,1493,0
20240801,154300,389566425,1493,1493,1493,1493,0
20240801,154200,389566425,1493,1493,1493,1493,0
20240801,154100,389566425,1493,1493,1493,1493,0
20240801,154000,389566425,1493,1493,1493,1493,0
20240801,153900,389566425,1493,1493,1493,1493,0
20240801,153800,389566425,1493,1493,1493,1493,0
20240801,153700,389566425,1493,1493,1493,1493,0
20240801,153600,389566425,1493,1493,1493,1493,0
20240801,153500,389566425,1493,1493,1493,1493,0
20240801,153400,389566425,1493,1493,1493,1493,0
20240801,153300,389566425,1493,1493,1493,1493,0
20240801,153200,389566425,1493,1493,1493,1493,0
20240801,153100,389566425,1493,1493,1493,1493,0
20240801,153000,389566425,1493,1493,1493,1493,23247
20240801,152900,354858654,1496,1496,1496,1496,0
20240801,152800,354858654,1496,1496,1496,1496,0
20240801,152700,354858654,1496,1496,1496,1496,0
20240801,152600,354858654,1496,1496,1496,1496,0
20240801,152500,354858654,1496,1496,1496,1496,0
20240801,152400,354858654,1496,1496,1496,1496,0
20240801,152300,354858654,1496,1496,1496,1496,0
20240801,152200,354858654,1496,1496,1496,1496,0
20240801,152100,354858654,1496,1496,1496,1496,0
20240801,152000,354858654,1496,1496,1496,1496,0
20240801,151900,354858654,1496,1501,1501,1496,37
20240801,151800,354803297,1500,1496,1500,1495,130
20240801,151700,354608711,1495,1496,1500,1495,282
20240801,151600,354187108,1499,1499,1499,1499,0
20240801,151500,354187108,1499,1499,1499,1499,2
20240801,151400,354184110,1495,1496,1496,1495,616
20240801,151300,353263189,1500,1500,1500,1500,0
20240801,151200,353263189,1500,1500,1500,1494,1228
20240801,151100,351424546,1500,1495,1500,1494,212
20240801,151000,351107810,1494,1495,1496,1494,386
20240801,150900,350530931,1495,1501,1501,1494,24309
20240801,150800,314141674,1502,1502,1502,1502,32
20240801,150700,314093610,1502,1502,1502,1502,0
20240801,150600,314093610,1502,1502,1502,1502,10
20240801,150500,314078590,1502,1502,1502,1502,0
20240801,150400,314078590,1502,1502,1502,1502,0
20240801,150300,314078590,1502,1503,1503,1502,50
20240801,150200,314003488,1502,1502,1502,1502,0
20240801,150100,314003488,1502,1502,1502,1502,153
20240801,150000,313773682,1503,1503,1503,1503,0
20240801,145900,313773682,1503,1503,1503,1503,1000
20240801,145800,312270682,1503,1503,1503,1503,233
20240801,145700,311920483,1503,1503,1503,1503,0
20240801,145600,311920483,1503,1503,1503,1503,0
20240801,145500,311920483,1503,1503,1503,1503,2
20240801,145400,311917477,1501,1502,1502,1501,383
20240801,145300,311342255,1504,1503,1504,1503,2
20240801,145200,311339248,1503,1503,1503,1503,16
20240801,145100,311315200,1503,1504,1504,1503,19
20240801,145000,311286633,1504,1504,1504,1504,0
20240801,144900,311286633,1504,1504,1504,1504,0
20240801,144800,311286633,1504,1504,1504,1504,0
20240801,144700,311286633,1504,1504,1504,1504,2
20240801,144600,311283625,1504,1504,1504,1504,1
20240801,144500,311282121,1504,1504,1504,1504,1
20240801,144400,311280617,1504,1504,1504,1504,1
20240801,144300,311279113,1504,1504,1504,1504,0
20240801,144200,311279113,1504,1504,1504,1504,0
20240801,144100,311279113,1504,1504,1504,1504,58
20240801,144000,311191881,1504,1504,1504,1504,0
20240801,143900,311191881,1504,1504,1504,1504,0
20240801,143800,311191881,1504,1504,1504,1504,0
20240801,143700,311191881,1504,1502,1504,1502,226
20240801,143600,310852427,1504,1504,1504,1504,0
20240801,143500,310852427,1504,1504,1504,1504,0
20240801,143400,310852427,1504,1504,1504,1504,1
20240801,143300,310850923,1503,1504,1504,1503,3
20240801,143200,310846412,1503,1503,1503,1503,1
20240801,143100,310844909,1504,1503,1504,1502,509
20240801,143000,310079937,1503,1503,1503,1503,1
20240801,142900,310078434,1502,1503,1503,1502,194
20240801,142800,309786874,1504,1504,1504,1504,0
20240801,142700,309786874,1504,1504,1504,1504,0
20240801,142600,309786874,1504,1503,1504,1503,230
20240801,142500,309441183,1504,1504,1504,1504,0
20240801,142400,309441183,1504,1503,1504,1503,39
20240801,142300,309382565,1501,1502,1502,1501,252
20240801,142200,309004089,1502,1503,1503,1502,3
20240801,142100,308999581,1501,1502,1503,1501,679
20240801,142000,307979791,1504,1504,1504,1502,781
20240801,141900,306806725,1502,1503,1503,1502,100
20240801,141800,306656523,1504,1504,1504,1504,0
20240801,141700,306656523,1504,1504,1504,1504,0
20240801,141600,306656523,1504,1504,1504,1504,17
20240801,141500,306630955,1505,1505,1505,1505,0
20240801,141400,306630955,1505,1505,1505,1505,0
20240801,141300,306630955,1505,1502,1505,1502,97
20240801,141200,306485255,1502,1504,1504,1502,13
20240801,141100,306465723,1505,1505,1505,1505,0
20240801,141000,306465723,1505,1505,1505,1505,0
20240801,140900,306465723,1505,1505,1505,1505,0
20240801,140800,306465723,1505,1505,1505,1505,0
20240801,140700,306465723,1505,1505,1505,1505,0
20240801,140600,306465723,1505,1505,1505,1505,6
20240801,140500,306456693,1505,1505,1505,1505,201
20240801,140400,306154188,1505,1505,1505,1505,0
20240801,140300,306154188,1505,1505,1505,1505,43
20240801,140200,306089473,1506,1505,1506,1504,294
20240801,140100,305647003,1505,1504,1505,1503,302
20240801,140000,305193092,1503,1503,1503,1503,156
20240801,135900,304958624,1505,1505,1505,1505,0
20240801,135800,304958624,1505,1505,1505,1505,0
20240801,135700,304958624,1505,1503,1505,1503,690
20240801,135600,303921550,1504,1505,1505,1504,2500
20240801,135500,300161549,1506,1506,1506,1506,0
20240801,135400,300161549,1506,1505,1506,1505,501
20240801,135300,299407543,1505,1505,1505,1504,1006
20240801,135200,297893571,1505,1505,1505,1505,120
20240801,135100,297712971,1505,1505,1505,1505,0
20240801,135000,297712971,1505,1505,1505,1505,12
20240801,134900,297694911,1506,1504,1506,1504,3221
20240801,134800,292848588,1504,1503,1504,1502,89
20240801,134700,292714896,1504,1505,1505,1504,300
20240801,134600,292263691,1505,1505,1505,1505,1
20240801,134500,292262186,1505,1505,1505,1505,0
20240801,134400,292262186,1505,1505,1505,1505,0
20240801,134300,292262186,1505,1505,1505,1505,0
20240801,134200,292262186,1505,1505,1505,1505,40
20240801,134100,292201986,1505,1505,1505,1505,0
20240801,134000,292201986,1505,1505,1505,1505,143
20240801,133900,291986771,1506,1506,1506,1506,42
20240801,133800,291923519,1506,1506,1506,1506,0
20240801,133700,291923519,1506,1506,1506,1506,0
20240801,133600,291923519,1506,1506,1506,1506,0
20240801,133500,291923519,1506,1506,1506,1506,1
20240801,133400,291922013,1505,1505,1505,1505,1115
20240801,133300,290243938,1506,1506,1506,1506,8
20240801,133200,290231890,1504,1507,1507,1504,138
20240801,133100,290024289,1506,1506,1506,1506,290
20240801,133000,289587549,1506,1506,1506,1506,3
20240801,132900,289583031,1506,1506,1506,1506,0
20240801,132800,289583031,1506,1506,1506,1506,50
20240801,132700,289507731,1507,1507,1507,1507,100
20240801,132600,289357031,1508,1508,1508,1508,0
20240801,132500,289357031,1508,1508,1508,1508,0
20240801,132400,289357031,1508,1508,1508,1508,0
20240801,132300,289357031,1508,1508,1508,1508,2
20240801,132200,289354015,1504,1506,1508,1504,17724
20240801,132100,262660276,1509,1509,1509,1509,0
20240801,132000,262660276,1509,1509,1509,1509,0
20240801,131900,262660276,1509,1508,1509,1507,1486
20240801,131800,260419586,1508,1508,1508,1508,0
20240801,131700,260419586,1508,1507,1508,1506,1113
20240801,131600,258741384,1508,1507,1508,1506,1273
20240801,131500,256823242,1506,1506,1507,1506,6415
20240801,131400,247156723,1508,1508,1508,1508,0
20240801,131300,247156723,1508,1506,1508,1505,5810
20240801,131200,238403571,1505,1505,1505,1505,1
20240801,131100,238402066,1506,1506,1506,1506,5
20240801,131000,238394536,1505,1505,1505,1505,407
20240801,130900,237782001,1505,1505,1505,1505,0
20240801,130800,237782001,1505,1505,1505,1505,600
20240801,130700,236879001,1505,1505,1505,1505,0
20240801,130600,236879001,1505,1505,1505,1505,1695
20240801,130500,234328026,1506,1506,1506,1506,1
20240801,130400,234326520,1507,1507,1507,1507,0
20240801,130300,234326520,1507,1507,1507,1507,10
20240801,130200,234311450,1507,1505,1507,1505,2252
20240801,130100,230920098,1505,1506,1506,1505,2179
20240801,130000,227640673,1506,1506,1506,1506,73
20240801,125900,227530735,1506,1505,1506,1501,711
20240801,125800,226460799,1500,1504,1504,1500,1940
20240801,125700,223543279,1499,1501,1501,1499,2376
20240801,125600,219977365,1501,1502,1502,1501,368
20240801,125500,219424669,1504,1504,1504,1504,0
20240801,125400,219424669,1504,1504,1504,1501,2817
20240801,125300,215190779,1504,1503,1504,1503,73
20240801,125200,215081059,1504,1504,1504,1504,2
20240801,125100,215078051,1504,1504,1504,1504,0
20240801,125000,215078051,1504,1504,1504,1503,1743
20240801,124900,212456987,1504,1504,1504,1504,0
20240801,124800,212456987,1504,1504,1504,1504,0
20240801,124700,212456987,1504,1504,1504,1504,2
20240801,124600,212453979,1504,1504,1504,1504,0
20240801,124500,212453979,1504,1504,1504,1504,0
20240801,124400,212453979,1504,1504,1504,1504,13
20240801,124300,212434427,1504,1504,1504,1504,17
20240801,124200,212408859,1505,1505,1505,1505,0
20240801,124100,212408859,1505,1505,1505,1505,0
20240801,124000,212408859,1505,1505,1505,1505,0
20240801,123900,212408859,1505,1505,1505,1505,0
20240801,123800,212408859,1505,1505,1505,1505,0
20240801,123700,212408859,1505,1505,1505,1505,0
20240801,123600,212408859,1505,1505,1505,1505,0
20240801,123500,212408859,1505,1505,1505,1505,2
20240801,123400,212405849,1505,1505,1505,1505,7
20240801,123300,212395314,1506,1506,1506,1506,0
20240801,123200,212395314,1506,1506,1506,1506,0
20240801,123100,212395314,1506,1506,1506,1506,0
20240801,123000,212395314,1506,1507,1507,1506,45
20240801,122900,212327520,1507,1507,1507,1507,0
20240801,122800,212327520,1507,1507,1507,1507,140
20240801,122700,212116540,1507,1507,1507,1507,51
20240801,122600,212039683,1507,1507,1507,1507,258
20240801,122500,211650877,1507,1507,1507,1507,25
20240801,122400,211613202,1506,1506,1506,1506,1318
20240801,122300,209628294,1506,1505,1506,1505,1106
20240801,122200,207963757,1502,1504,1504,1501,2198
20240801,122100,204660857,1502,1503,1503,1502,469
20240801,122000,203956418,1500,1500,1500,1500,0
20240801,121900,203956418,1500,1503,1504,1500,7560
20240801,121800,192602446,1503,1505,1505,1503,954
20240801,121700,191167521,1505,1505,1506,1504,978
20240801,121600,189695726,1506,1506,1506,1506,7
20240801,121500,189685184,1505,1506,1506,1505,208
20240801,121400,189372068,1507,1507,1507,1507,0
20240801,121300,189372068,1507,1507,1507,1507,0
20240801,121200,189372068,1507,1507,1507,1507,0
20240801,121100,189372068,1507,1507,1507,1507,0
20240801,121000,189372068,1507,1507,1507,1507,0
20240801,120900,189372068,1507,1508,1508,1507,236
20240801,120800,189016236,1507,1508,1508,1506,334
20240801,120700,188512929,1506,1507,1507,1506,1041
20240801,120600,186944242,1507,1507,1507,1507,76
20240801,120500,186829710,1508,1507,1508,1507,1635
20240801,120400,184364305,1504,1507,1507,1504,630
20240801,120300,183415434,1507,1503,1507,1502,709
20240801,120200,182348857,1502,1503,1508,1502,18051
20240801,120100,155182551,1503,1503,1503,1503,1
20240801,120000,155181048,1502,1503,1504,1502,3526
20240801,115900,149881525,1503,1502,1503,1502,229
20240801,115800,149537565,1503,1503,1503,1503,0
20240801,115700,149537565,1503,1502,1503,1502,118
20240801,115600,149360328,1503,1503,1503,1503,0
20240801,115500,149360328,1503,1503,1503,1503,0
20240801,115400,149360328,1503,1503,1503,1503,40
20240801,115300,149300208,1503,1502,1503,1502,189
20240801,115200,149016329,1503,1503,1503,1503,0
20240801,115100,149016329,1503,1499,1503,1499,279
20240801,115000,148597746,1499,1501,1502,1499,3050
20240801,114900,144017174,1498,1498,1498,1498,0
20240801,114800,144017174,1498,1498,1498,1498,0
20240801,114700,144017174,1498,1500,1501,1498,704
20240801,114600,142961119,1499,1499,1501,1499,3235
20240801,114500,138109978,1500,1500,1500,1500,20
20240801,114400,138079978,1501,1498,1501,1498,6159
20240801,114300,128843429,1497,1498,1498,1497,117
20240801,114200,128668180,1498,1498,1498,1498,0
20240801,114100,128668180,1498,1498,1498,1498,0
20240801,114000,128668180,1498,1498,1498,1498,0
20240801,113900,128668180,1498,1498,1498,1498,0
20240801,113800,128668180,1498,1498,1498,1498,0
20240801,113700,128668180,1498,1498,1498,1498,19
20240801,113600,128639718,1499,1499,1499,1499,10
20240801,113500,128624728,1499,1499,1499,1499,0
20240801,113400,128624728,1499,1499,1499,1499,2
20240801,113300,128621730,1496,1496,1496,1496,0
20240801,113200,128621730,1496,1499,1499,1496,158
20240801,113100,128384934,1499,1499,1499,1499,1
20240801,113000,128383435,1499,1499,1499,1499,3
20240801,112900,128378938,1500,1500,1500,1500,0
20240801,112800,128378938,1500,1500,1500,1500,0
20240801,112700,128378938,1500,1500,1500,1500,0
20240801,112600,128378938,1500,1500,1500,1500,0
20240801,112500,128378938,1500,1500,1500,1500,0
20240801,112400,128378938,1500,1500,1500,1500,2
20240801,112300,128375938,1494,1494,1494,1494,11
20240801,112200,128359504,1493,1496,1496,1493,60
20240801,112100,128269839,1500,1500,1500,1500,0
20240801,112000,128269839,1500,1499,1500,1499,29
20240801,111900,128226367,1499,1499,1499,1499,3
20240801,111800,128221870,1494,1494,1494,1494,0
20240801,111700,128221870,1494,1499,1499,1492,1124
20240801,111600,126542311,1498,1499,1500,1498,87
20240801,111500,126411852,1500,1500,1500,1500,0
20240801,111400,126411852,1500,1500,1500,1500,0
20240801,111300,126411852,1500,1500,1500,1500,0
20240801,111200,126411852,1500,1500,1500,1500,0
20240801,111100,126411852,1500,1500,1500,1500,0
20240801,111000,126411852,1500,1498,1500,1498,4
20240801,110900,126405856,1500,1500,1500,1500,46
20240801,110800,126336856,1500,1500,1500,1500,0
20240801,110700,126336856,1500,1500,1500,1500,0
20240801,110600,126336856,1500,1498,1500,1496,12
20240801,110500,126318893,1501,1501,1501,1501,0
20240801,110400,126318893,1501,1501,1501,1501,0
20240801,110300,126318893,1501,1501,1501,1501,45
20240801,110200,126251348,1501,1499,1501,1496,4497
20240801,110100,119515615,1498,1502,1502,1498,113
20240801,110000,119345941,1502,1502,1502,1502,0
20240801,105900,119345941,1502,1498,1502,1497,8
20240801,105800,119333959,1502,1499,1502,1498,3
20240801,105700,119329460,1502,1502,1502,1502,0
20240801,105600,119329460,1502,1498,1502,1498,12
20240801,105500,119311476,1499,1499,1499,1499,1
20240801,105400,119309977,1502,1502,1502,1502,5
20240801,105300,119302467,1499,1502,1502,1499,59
20240801,105200,119214023,1500,1500,1500,1500,1
20240801,105100,119212523,1502,1502,1502,1502,5
20240801,105000,119205013,1502,1500,1502,1500,3
20240801,104900,119200511,1502,1502,1502,1499,343
20240801,104800,118686343,1502,1502,1502,1502,1
20240801,104700,118684841,1502,1502,1502,1502,2
20240801,104600,118681837,1499,1499,1499,1499,114
20240801,104500,118510951,1499,1499,1499,1499,0
20240801,104400,118510951,1499,1498,1499,1495,55
20240801,104300,118428712,1498,1498,1498,1498,325
20240801,104200,117941862,1499,1502,1502,1499,3
20240801,104100,117937359,1498,1502,1503,1498,109
20240801,104000,117773936,1501,1500,1502,1500,1200
20240801,103900,115972142,1500,1499,1500,1499,51
20240801,103800,115895692,1496,1496,1498,1496,3088
20240801,103700,111272834,1496,1495,1496,1495,52
20240801,103600,111195092,1496,1496,1496,1496,0
20240801,103500,111195092,1496,1496,1496,1496,0
20240801,103400,111195092,1496,1496,1496,1496,6
20240801,103300,111186116,1496,1496,1496,1496,0
20240801,103200,111186116,1496,1495,1496,1494,256
20240801,103100,110803423,1496,1498,1498,1496,3
20240801,103000,110798931,1495,1495,1495,1495,14
20240801,102900,110778001,1498,1498,1498,1498,0
20240801,102800,110778001,1498,1498,1498,1498,0
20240801,102700,110778001,1498,1498,1498,1498,0
20240801,102600,110778001,1498,1498,1498,1498,2
20240801,102500,110775005,1494,1494,1494,1494,0
20240801,102400,110775005,1494,1494,1494,1494,1
20240801,102300,110773511,1498,1493,1498,1493,26
20240801,102200,110734683,1493,1499,1500,1493,136
20240801,102100,110531085,1492,1499,1499,1492,1340
20240801,102000,108529271,1500,1499,1500,1499,23
20240801,101900,108494791,1500,1500,1500,1500,0
20240801,101800,108494791,1500,1501,1501,1499,255
20240801,101700,108112310,1500,1500,1500,1500,0
20240801,101600,108112310,1500,1501,1501,1500,10
20240801,101500,108097309,1500,1502,1502,1500,403
20240801,101400,107492336,1505,1505,1505,1505,0
20240801,101300,107492336,1505,1505,1505,1505,0
20240801,101200,107492336,1505,1502,1505,1502,63
20240801,101100,107397707,1501,1501,1501,1501,0
20240801,101000,107397707,1501,1503,1503,1501,267
20240801,100900,106996699,1505,1505,1505,1505,0
20240801,100800,106996699,1505,1505,1505,1505,1
20240801,100700,106995194,1506,1506,1506,1506,0
20240801,100600,106995194,1506,1506,1506,1506,2
20240801,100500,106992182,1502,1505,1506,1502,4580
20240801,100400,100095716,1505,1505,1506,1505,1297
20240801,100300,98143021,1505,1505,1505,1505,0
20240801,100200,98143021,1505,1505,1506,1505,1661
20240801,100100,95642215,1505,1504,1505,1504,2452
20240801,100000,91954405,1504,1504,1504,1504,18
20240801,095900,91927333,1504,1504,1504,1504,53
20240801,095800,91847621,1504,1502,1504,1501,650
20240801,095700,90871952,1504,1504,1504,1504,5
20240801,095600,90864432,1504,1504,1504,1504,1
20240801,095500,90862928,1505,1505,1505,1505,0
20240801,095400,90862928,1505,1504,1505,1503,573
20240801,095300,90001135,1505,1505,1505,1505,1
20240801,095200,89999630,1506,1504,1506,1503,3474
20240801,095100,84771693,1504,1504,1504,1504,0
20240801,095000,84771693,1504,1504,1504,1504,57
20240801,094900,84685965,1504,1505,1505,1504,1896
20240801,094800,81832549,1505,1505,1505,1505,0
20240801,094700,81832549,1505,1505,1505,1505,0
20240801,094600,81832549,1505,1502,1505,1502,67
20240801,094500,81731781,1503,1503,1504,1503,4
20240801,094400,81725767,1504,1504,1504,1504,52
20240801,094300,81647559,1502,1503,1503,1502,69
20240801,094200,81543853,1505,1505,1505,1505,0
20240801,094100,81543853,1505,1505,1505,1505,1
20240801,094000,81542348,1504,1504,1504,1504,69
20240801,093900,81438572,1506,1505,1506,1505,996
20240801,093800,79938946,1506,1503,1506,1502,113
20240801,093700,79769215,1502,1503,1505,1502,2070
20240801,093600,76654963,1503,1503,1503,1503,10
20240801,093500,76639933,1505,1505,1505,1505,0
20240801,093400,76639933,1505,1505,1505,1505,110
20240801,093300,76474383,1505,1502,1505,1500,825
20240801,093200,75234160,1502,1499,1502,1498,1735
20240801,093100,72632121,1499,1499,1499,1499,14
20240801,093000,72611135,1499,1499,1499,1499,12
20240801,092900,72593147,1498,1498,1498,1498,0
20240801,092800,72593147,1498,1498,1498,1498,328
20240801,092700,72101803,1498,1497,1498,1497,126
20240801,092600,71913065,1494,1496,1496,1494,465
20240801,092500,71217527,1496,1496,1496,1496,1
20240801,092400,71216031,1495,1494,1495,1494,145
20240801,092300,70999317,1495,1495,1495,1495,62
20240801,092200,70906627,1495,1495,1495,1491,407
20240801,092100,70298930,1490,1495,1497,1488,849
20240801,092000,69033951,1487,1503,1503,1487,9712
20240801,091900,54540751,1505,1505,1505,1505,0
20240801,091800,54540751,1505,1505,1505,1505,0
20240801,091700,54540751,1505,1505,1506,1502,314
20240801,091600,54068183,1505,1503,1505,1502,584
20240801,091500,53190060,1503,1502,1504,1501,1062
20240801,091400,51594461,1502,1495,1503,1495,3077
20240801,091300,46977952,1498,1494,1498,1491,6839
20240801,091200,36745634,1490,1494,1495,1490,4987
20240801,091100,29295227,1488,1495,1495,1488,413
20240801,091000,28680662,1495,1495,1495,1488,4646
20240801,090900,21758401,1490,1495,1496,1490,340
20240801,090800,21250730,1495,1495,1495,1491,2195
20240801,090700,17973957,1493,1496,1496,1493,1125
20240801,090600,16292803,1496,1494,1496,1494,575
20240801,090500,15433221,1491,1495,1498,1491,4982
20240801,090400,7986276,1494,1495,1495,1494,832
20240801,090300,6743178,1495,1493,1496,1493,1429
20240801,090200,4606362,1490,1486,1490,1486,1327
20240801,090100,2631446,1486,1486,1486,1486,1
20240801,090000,2629960,1480,1480,1480,1480,1777