stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185100,2923692349,1003,1003,1003,1003,26586
20240801,185000,2923692349,1003,1003,1003,1003,0
20240801,184900,2923692349,1003,1003,1003,1003,0
20240801,184800,2923692349,1003,1003,1003,1003,0
20240801,184700,2923692349,1003,1003,1003,1003,0
20240801,184600,2923692349,1003,1003,1003,1003,0
20240801,184500,2923692349,1003,1003,1003,1003,0
20240801,184400,2923692349,1003,1003,1003,1003,0
20240801,184300,2923692349,1003,1003,1003,1003,0
20240801,184200,2923692349,1003,1003,1003,1003,0
20240801,184100,2923692349,1003,1003,1003,1003,0
20240801,184000,2923692349,1003,1003,1003,1003,0
20240801,183900,2923692349,1003,1003,1003,1003,0
20240801,183800,2923692349,1003,1003,1003,1003,0
20240801,183700,2923692349,1003,1003,1003,1003,0
20240801,183600,2923692349,1003,1003,1003,1003,0
20240801,183500,2923692349,1003,1003,1003,1003,0
20240801,183400,2923692349,1003,1003,1003,1003,0
20240801,183300,2923692349,1003,1003,1003,1003,0
20240801,183200,2923692349,1003,1003,1003,1003,0
20240801,183100,2923692349,1003,1003,1003,1003,0
20240801,183000,2923692349,1003,1003,1003,1003,0
20240801,182900,2923692349,1003,1003,1003,1003,0
20240801,182800,2923692349,1003,1003,1003,1003,0
20240801,182700,2923692349,1003,1003,1003,1003,0
20240801,182600,2923692349,1003,1003,1003,1003,0
20240801,182500,2923692349,1003,1003,1003,1003,0
20240801,182400,2923692349,1003,1003,1003,1003,0
20240801,182300,2923692349,1003,1003,1003,1003,0
20240801,182200,2923692349,1003,1003,1003,1003,0
20240801,182100,2923692349,1003,1003,1003,1003,26586
20240801,182000,2923692349,1003,1003,1003,1003,0
20240801,181900,2923692349,1003,1003,1003,1003,0
20240801,181800,2923692349,1003,1003,1003,1003,0
20240801,181700,2923692349,1003,1003,1003,1003,0
20240801,181600,2923692349,1003,1003,1003,1003,0
20240801,181500,2923692349,1003,1003,1003,1003,0
20240801,181400,2923692349,1003,1003,1003,1003,0
20240801,181300,2923692349,1003,1003,1003,1003,0
20240801,181200,2923692349,1003,1003,1003,1003,0
20240801,181100,2923692349,1003,1003,1003,1003,0
20240801,181000,2923692349,1003,1003,1003,1003,0
20240801,180900,2923692349,1003,1003,1003,1003,0
20240801,180800,2923692349,1003,1003,1003,1003,0
20240801,180700,2923692349,1003,1003,1003,1003,0
20240801,180600,2923692349,1003,1003,1003,1003,0
20240801,180500,2923692349,1003,1003,1003,1003,0
20240801,180400,2923692349,1003,1003,1003,1003,0
20240801,180300,2923692349,1003,1003,1003,1003,0
20240801,180200,2923692349,1003,1003,1003,1003,0
20240801,180100,2923692349,1003,1003,1003,1003,0
20240801,180000,2923692349,1003,1003,1003,1003,0
20240801,175900,2923692349,1003,1003,1003,1003,0
20240801,175800,2923692349,1003,1003,1003,1003,0
20240801,175700,2923692349,1003,1003,1003,1003,0
20240801,175600,2923692349,1003,1003,1003,1003,0
20240801,175500,2923692349,1003,1003,1003,1003,0
20240801,175400,2923692349,1003,1003,1003,1003,0
20240801,175300,2923692349,1003,1003,1003,1003,0
20240801,175200,2923692349,1003,1003,1003,1003,0
20240801,175100,2923692349,1003,1003,1003,1003,26586
20240801,175000,2923692349,1003,1003,1003,1003,0
20240801,174900,2923692349,1003,1003,1003,1003,0
20240801,174800,2923692349,1003,1003,1003,1003,0
20240801,174700,2923692349,1003,1003,1003,1003,0
20240801,174600,2923692349,1003,1003,1003,1003,0
20240801,174500,2923692349,1003,1003,1003,1003,0
20240801,174400,2923692349,1003,1003,1003,1003,0
20240801,174300,2923692349,1003,1003,1003,1003,0
20240801,174200,2923692349,1003,1003,1003,1003,0
20240801,174100,2923692349,1003,1003,1003,1003,0
20240801,174000,2923692349,1003,1003,1003,1003,0
20240801,173900,2923692349,1003,1003,1003,1003,0
20240801,173800,2923692349,1003,1003,1003,1003,0
20240801,173700,2923692349,1003,1003,1003,1003,0
20240801,173600,2923692349,1003,1003,1003,1003,0
20240801,173500,2923692349,1003,1003,1003,1003,0
20240801,173400,2923692349,1003,1003,1003,1003,0
20240801,173300,2923692349,1003,1003,1003,1003,0
20240801,173200,2923692349,1003,1003,1003,1003,0
20240801,173100,2923692349,1003,1003,1003,1003,0
20240801,173000,2923692349,1003,1003,1003,1003,0
20240801,172900,2923692349,1003,1003,1003,1003,0
20240801,172800,2923692349,1003,1003,1003,1003,0
20240801,172700,2923692349,1003,1003,1003,1003,0
20240801,172600,2923692349,1003,1003,1003,1003,0
20240801,172500,2923692349,1003,1003,1003,1003,0
20240801,172400,2923692349,1003,1003,1003,1003,0
20240801,172300,2923692349,1003,1003,1003,1003,0
20240801,172200,2923692349,1003,1003,1003,1003,0
20240801,172100,2923692349,1003,1003,1003,1003,26586
20240801,172000,2923692349,1003,1003,1003,1003,0
20240801,171900,2923692349,1003,1003,1003,1003,0
20240801,171800,2923692349,1003,1003,1003,1003,0
20240801,171700,2923692349,1003,1003,1003,1003,0
20240801,171600,2923692349,1003,1003,1003,1003,0
20240801,171500,2923692349,1003,1003,1003,1003,0
20240801,171400,2923692349,1003,1003,1003,1003,0
20240801,171300,2923692349,1003,1003,1003,1003,0
20240801,171200,2923692349,1003,1003,1003,1003,0
20240801,171100,2923692349,1003,1003,1003,1003,0
20240801,171000,2923692349,1003,1003,1003,1003,0
20240801,170900,2923692349,1003,1003,1003,1003,0
20240801,170800,2923692349,1003,1003,1003,1003,0
20240801,170700,2923692349,1003,1003,1003,1003,0
20240801,170600,2923692349,1003,1003,1003,1003,0
20240801,170500,2923692349,1003,1003,1003,1003,0
20240801,170400,2923692349,1003,1003,1003,1003,0
20240801,170300,2923692349,1003,1003,1003,1003,0
20240801,170200,2923692349,1003,1003,1003,1003,0
20240801,170100,2923692349,1003,1003,1003,1003,0
20240801,170000,2923692349,1003,1003,1003,1003,0
20240801,165900,2923692349,1003,1003,1003,1003,0
20240801,165800,2923692349,1003,1003,1003,1003,0
20240801,165700,2923692349,1003,1003,1003,1003,0
20240801,165600,2923692349,1003,1003,1003,1003,0
20240801,165500,2923692349,1003,1003,1003,1003,0
20240801,165400,2923692349,1003,1003,1003,1003,0
20240801,165300,2923692349,1003,1003,1003,1003,0
20240801,165200,2923692349,1003,1003,1003,1003,0
20240801,165100,2923692349,1003,1003,1003,1003,26586
20240801,165000,2923692349,1003,1003,1003,1003,0
20240801,164900,2923692349,1003,1003,1003,1003,0
20240801,164800,2923692349,1003,1003,1003,1003,0
20240801,164700,2923692349,1003,1003,1003,1003,0
20240801,164600,2923692349,1003,1003,1003,1003,0
20240801,164500,2923692349,1003,1003,1003,1003,0
20240801,164400,2923692349,1003,1003,1003,1003,0
20240801,164300,2923692349,1003,1003,1003,1003,0
20240801,164200,2923692349,1003,1003,1003,1003,0
20240801,164100,2923692349,1003,1003,1003,1003,0
20240801,164000,2923692349,1003,1003,1003,1003,0
20240801,163900,2923692349,1003,1003,1003,1003,0
20240801,163800,2923692349,1003,1003,1003,1003,0
20240801,163700,2923692349,1003,1003,1003,1003,0
20240801,163600,2923692349,1003,1003,1003,1003,0
20240801,163500,2923692349,1003,1003,1003,1003,0
20240801,163400,2923692349,1003,1003,1003,1003,0
20240801,163300,2923692349,1003,1003,1003,1003,0
20240801,163200,2923692349,1003,1003,1003,1003,0
20240801,163100,2923692349,1003,1003,1003,1003,0
20240801,163000,2923692349,1003,1003,1003,1003,0
20240801,162900,2923692349,1003,1003,1003,1003,0
20240801,162800,2923692349,1003,1003,1003,1003,0
20240801,162700,2923692349,1003,1003,1003,1003,0
20240801,162600,2923692349,1003,1003,1003,1003,0
20240801,162500,2923692349,1003,1003,1003,1003,0
20240801,162400,2923692349,1003,1003,1003,1003,0
20240801,162300,2923692349,1003,1003,1003,1003,0
20240801,162200,2923692349,1003,1003,1003,1003,0
20240801,162100,2923692349,1003,1003,1003,1003,26586
20240801,162000,2923692349,1003,1003,1003,1003,0
20240801,161900,2923692349,1003,1003,1003,1003,0
20240801,161800,2923692349,1003,1003,1003,1003,0
20240801,161700,2923692349,1003,1003,1003,1003,0
20240801,161600,2923692349,1003,1003,1003,1003,0
20240801,161500,2923692349,1003,1003,1003,1003,0
20240801,161400,2923692349,1003,1003,1003,1003,0
20240801,161300,2923692349,1003,1003,1003,1003,0
20240801,161200,2923692349,1003,1003,1003,1003,0
20240801,161100,2923692349,1003,1003,1003,1003,0
20240801,161000,2923692349,1003,1003,1003,1003,0
20240801,160900,2923692349,1003,1003,1003,1003,0
20240801,160800,2923692349,1003,1003,1003,1003,0
20240801,160700,2923692349,1003,1003,1003,1003,0
20240801,160600,2923692349,1003,1003,1003,1003,0
20240801,160500,2923692349,1003,1003,1003,1003,0
20240801,160400,2923692349,1003,1003,1003,1003,0
20240801,160300,2923692349,1003,1003,1003,1003,0
20240801,160200,2923692349,1003,1003,1003,1003,0
20240801,160100,2923692349,1003,1003,1003,1003,0
20240801,160000,2923692349,1003,1003,1003,1003,0
20240801,155900,2923692349,1003,1003,1003,1003,0
20240801,155800,2923692349,1003,1003,1003,1003,0
20240801,155700,2923692349,1003,1003,1003,1003,0
20240801,155600,2923692349,1003,1003,1003,1003,0
20240801,155500,2923692349,1003,1003,1003,1003,0
20240801,155400,2923692349,1003,1003,1003,1003,0
20240801,155300,2923692349,1003,1003,1003,1003,0
20240801,155200,2923692349,1003,1003,1003,1003,0
20240801,155100,2923692349,1003,1003,1003,1003,26586
20240801,155000,2923692349,1003,1003,1003,1003,0
20240801,154900,2923692349,1003,1003,1003,1003,0
20240801,154800,2923692349,1003,1003,1003,1003,0
20240801,154700,2923692349,1003,1003,1003,1003,0
20240801,154600,2923692349,1003,1003,1003,1003,0
20240801,154500,2923692349,1003,1003,1003,1003,0
20240801,154400,2923692349,1003,1003,1003,1003,0
20240801,154300,2923692349,1003,1003,1003,1003,0
20240801,154200,2923692349,1003,1003,1003,1003,0
20240801,154100,2923692349,1003,1003,1003,1003,0
20240801,154000,2923692349,1003,1003,1003,1003,0
20240801,153900,2923692349,1003,1003,1003,1003,0
20240801,153800,2923692349,1003,1003,1003,1003,0
20240801,153700,2923692349,1003,1003,1003,1003,0
20240801,153600,2923692349,1003,1003,1003,1003,0
20240801,153500,2923692349,1003,1003,1003,1003,0
20240801,153400,2923692349,1003,1003,1003,1003,0
20240801,153300,2923692349,1003,1003,1003,1003,0
20240801,153200,2923692349,1003,1003,1003,1003,0
20240801,153100,2923692349,1003,1003,1003,1003,0
20240801,153000,2923692349,1003,1003,1003,1003,26586
20240801,152900,2897026591,1003,1003,1003,1003,0
20240801,152800,2897026591,1003,1003,1003,1003,0
20240801,152700,2897026591,1003,1003,1003,1003,0
20240801,152600,2897026591,1003,1003,1003,1003,0
20240801,152500,2897026591,1003,1003,1003,1003,0
20240801,152400,2897026591,1003,1003,1003,1003,0
20240801,152300,2897026591,1003,1003,1003,1003,0
20240801,152200,2897026591,1003,1003,1003,1003,0
20240801,152100,2897026591,1003,1003,1003,1003,0
20240801,152000,2897026591,1003,1003,1003,1003,0
20240801,151900,2897026591,1003,1002,1004,1002,20038
20240801,151800,2876940572,1004,1003,1004,1003,4925
20240801,151700,2872000791,1002,1003,1003,1002,12196
20240801,151600,2859780357,1002,1002,1005,1000,12782
20240801,151500,2846979067,1005,1004,1006,1001,19215
20240801,151400,2827706295,1001,1001,1004,1000,21861
20240801,151300,2805807208,1000,1001,1002,1000,5049
20240801,151200,2800753126,1001,1001,1002,1000,69231
20240801,151100,2731482546,1002,1003,1003,1002,9426
20240801,151000,2722036199,1003,1003,1004,1003,8784
20240801,150900,2713225429,1004,1003,1004,1002,2147
20240801,150800,2711071955,1004,1002,1004,1002,9568
20240801,150700,2701484535,1001,1001,1001,1001,4051
20240801,150600,2697429484,1001,1001,1001,1001,823
20240801,150500,2696605661,1001,1001,1002,1001,1197
20240801,150400,2695407257,1000,1001,1002,1000,18493
20240801,150300,2676895766,1001,1003,1003,1000,60572
20240801,150200,2616245108,1003,1003,1003,1002,6463
20240801,150100,2609762726,1004,1003,1004,1003,1320
20240801,150000,2608438707,1002,1002,1003,1002,8203
20240801,145900,2600214297,1002,1002,1002,1002,3172
20240801,145800,2597035953,1003,1003,1003,1001,32559
20240801,145700,2564434995,1005,1004,1005,1002,3786
20240801,145600,2560633919,1005,1004,1005,1001,55111
20240801,145500,2505425862,1005,1005,1005,1003,253
20240801,145400,2505172044,1002,1003,1005,1002,54679
20240801,145300,2450319981,1003,1003,1004,1003,362
20240801,145200,2449956867,1003,1003,1004,1002,4065
20240801,145100,2445880036,1003,1002,1003,1002,51
20240801,145000,2445828933,1002,1002,1003,1002,5869
20240801,144900,2439948185,1002,1004,1004,1002,7871
20240801,144800,2432052953,1004,1003,1004,1003,3362
20240801,144700,2428678528,1003,1003,1003,1002,3911
20240801,144600,2424756506,1003,1003,1003,1003,6129
20240801,144500,2418609119,1003,1006,1006,1003,49276
20240801,144400,2369116367,1005,1005,1006,1005,1547
20240801,144300,2367561629,1006,1005,1006,1005,1544
20240801,144200,2366008866,1006,1006,1006,1006,32
20240801,144100,2365976674,1006,1006,1006,1006,310
20240801,144000,2365664814,1006,1006,1006,1006,370
20240801,143900,2365292594,1006,1006,1006,1005,5010
20240801,143800,2360257534,1005,1005,1006,1005,4883
20240801,143700,2355350052,1005,1005,1006,1005,5133
20240801,143600,2350191382,1005,1005,1006,1005,5073
20240801,143500,2345091426,1005,1006,1006,1005,7293
20240801,143400,2337759868,1005,1006,1006,1005,755
20240801,143300,2337000343,1006,1006,1006,1005,3027
20240801,143200,2333955183,1005,1007,1007,1005,1697
20240801,143100,2332247801,1006,1007,1007,1005,5871
20240801,143000,2326340460,1007,1007,1007,1006,561
20240801,142900,2325775582,1007,1007,1007,1006,51608
20240801,142800,2273806355,1007,1007,1007,1006,1418
20240801,142700,2272378616,1006,1007,1007,1006,802
20240801,142600,2271571216,1007,1006,1007,1005,8370
20240801,142500,2263150538,1006,1006,1006,1006,302
20240801,142400,2262846726,1005,1004,1005,1004,10997
20240801,142300,2251796235,1004,1004,1004,1004,102
20240801,142200,2251693827,1004,1004,1005,1004,2903
20240801,142100,2248778715,1004,1005,1005,1004,265
20240801,142000,2248512644,1004,1004,1004,1004,500
20240801,141900,2248010644,1004,1005,1005,1004,30
20240801,141800,2247980502,1004,1006,1006,1004,390
20240801,141700,2247588543,1005,1005,1006,1005,6
20240801,141600,2247582512,1006,1005,1006,1004,6954
20240801,141500,2240593941,1005,1005,1005,1004,1022
20240801,141400,2239566834,1004,1004,1004,1004,57
20240801,141300,2239509606,1005,1004,1005,1004,421
20240801,141200,2239086823,1004,1005,1005,1004,1040
20240801,141100,2238041667,1004,1005,1005,1004,215
20240801,141000,2237825618,1004,1005,1005,1004,1513
20240801,140900,2236305064,1003,1004,1005,1003,3095
20240801,140800,2233197657,1004,1004,1004,1003,9979
20240801,140700,2223178752,1004,1003,1004,1003,10246
20240801,140600,2212891778,1003,1001,1004,1001,11392
20240801,140500,2201469868,1001,1002,1002,1001,23647
20240801,140400,2177794706,1003,1002,1003,1002,3
20240801,140300,2177791699,1001,1003,1003,1001,576
20240801,140200,2177215120,1001,1002,1002,1001,2525
20240801,140100,2174685097,1001,1002,1002,1001,8844
20240801,140000,2165823411,1002,1003,1003,1002,503
20240801,135900,2165319402,1002,1001,1002,1001,820
20240801,135800,2164497888,1001,1002,1002,1001,1270
20240801,135700,2163226348,1001,1001,1002,1001,1465
20240801,135600,2161759432,1001,1001,1002,1000,1290
20240801,135500,2160468143,1000,1003,1003,1000,14996
20240801,135400,2145461889,1003,1003,1003,1003,275
20240801,135300,2145186064,1003,1001,1003,1001,3
20240801,135200,2145183059,1003,1002,1003,1001,858
20240801,135100,2144324035,1001,1003,1003,1001,6916
20240801,135000,2137393564,1003,1003,1004,1002,1316
20240801,134900,2136073805,1003,1003,1003,1003,2
20240801,134800,2136071799,1003,1002,1003,1002,1424
20240801,134700,2134643529,1002,1002,1002,1002,3813
20240801,134600,2130822903,1002,1003,1003,1002,298
20240801,134500,2130524279,1002,1002,1002,1002,0
20240801,134400,2130524279,1002,1003,1003,1001,3588
20240801,134300,2126931687,1001,1003,1003,1001,15161
20240801,134200,2111754902,1002,1002,1002,1002,110
20240801,134100,2111644682,1002,1002,1003,1002,634
20240801,134000,2111009413,1001,1004,1004,1001,19180
20240801,133900,2091781956,1005,1005,1005,1005,20
20240801,133800,2091761856,1004,1004,1005,1004,373
20240801,133700,2091387123,1004,1004,1004,1004,420
20240801,133600,2090965443,1004,1004,1004,1004,2000
20240801,133500,2088957443,1005,1006,1006,1005,273
20240801,133400,2088682978,1006,1005,1006,1005,162
20240801,133300,2088520167,1006,1007,1007,1005,3
20240801,133200,2088517149,1006,1004,1006,1004,14632
20240801,133100,2073799107,1004,1005,1005,1004,1010
20240801,133000,2072785012,1005,1005,1005,1005,5
20240801,132900,2072779987,1006,1005,1006,1004,13319
20240801,132800,2059404777,1004,1004,1004,1004,2103
20240801,132700,2057293365,1005,1005,1005,1005,0
20240801,132600,2057293365,1005,1004,1005,1004,1582
20240801,132500,2055705036,1004,1004,1004,1004,898
20240801,132400,2054803444,1004,1004,1004,1004,1006
20240801,132300,2053793420,1003,1003,1003,1003,1050
20240801,132200,2052740270,1003,1004,1004,1003,2271
20240801,132100,2050461807,1004,1004,1005,1004,5658
20240801,132000,2044781174,1004,1005,1005,1004,959
20240801,131900,2043817381,1005,1005,1005,1004,1113
20240801,131800,2042698876,1004,1006,1006,1004,1192
20240801,131700,2041501875,1006,1006,1006,1005,6800
20240801,131600,2034666465,1006,1007,1007,1006,3701
20240801,131500,2030940259,1006,1006,1006,1006,137
20240801,131400,2030802437,1006,1006,1007,1006,11187
20240801,131300,2019540208,1006,1004,1006,1004,493
20240801,131200,2019045234,1003,1005,1005,1003,8648
20240801,131100,2010362680,1004,1004,1004,1004,0
20240801,131000,2010362680,1004,1005,1006,1004,2684
20240801,130900,2007665550,1005,1005,1005,1005,2608
20240801,130800,2005044510,1004,1004,1006,1004,3001
20240801,130700,2002031306,1004,1004,1004,1004,124
20240801,130600,2001906810,1005,1006,1006,1005,6486
20240801,130500,1995382622,1006,1006,1006,1006,1549
20240801,130400,1993824328,1006,1006,1006,1006,2000
20240801,130300,1991812328,1005,1005,1005,1005,5000
20240801,130200,1986787328,1005,1006,1006,1005,1580
20240801,130100,1985199028,1006,1006,1006,1006,36
20240801,130000,1985162812,1006,1005,1006,1005,2120
20240801,125900,1983030314,1006,1004,1006,1004,1069
20240801,125800,1981955969,1004,1004,1005,1004,366
20240801,125700,1981588504,1005,1006,1006,1005,588
20240801,125600,1980997067,1006,1006,1006,1006,11
20240801,125500,1980986001,1006,1004,1006,1004,1126
20240801,125400,1979853263,1005,1005,1005,1005,1690
20240801,125300,1978154813,1004,1004,1004,1004,1245
20240801,125200,1976904833,1004,1004,1004,1004,5000
20240801,125100,1971884833,1004,1004,1004,1003,696
20240801,125000,1971186149,1004,1003,1004,1002,7242
20240801,124900,1963919571,1004,1004,1004,1004,8
20240801,124800,1963911539,1003,1004,1004,1003,5793
20240801,124700,1958098971,1004,1004,1004,1004,1698
20240801,124600,1956394179,1004,1005,1005,1004,1822
20240801,124500,1954564859,1005,1006,1006,1005,5500
20240801,124400,1949037309,1006,1006,1006,1006,5
20240801,124300,1949032279,1006,1005,1006,1005,201
20240801,124200,1948830273,1005,1006,1006,1005,995
20240801,124100,1947830282,1006,1006,1006,1006,314
20240801,124000,1947514398,1006,1006,1006,1006,40
20240801,123900,1947474158,1006,1006,1006,1006,3208
20240801,123800,1944246910,1006,1005,1006,1005,7791
20240801,123700,1936409664,1005,1004,1005,1003,27902
20240801,123600,1908379008,1005,1005,1005,1004,2006
20240801,123500,1906362982,1004,1004,1004,1003,3237
20240801,123400,1903113744,1003,1003,1003,1003,374
20240801,123300,1902738622,1003,1004,1004,1003,1755
20240801,123200,1900977640,1004,1005,1005,1004,956
20240801,123100,1900017588,1005,1004,1005,1004,1538
20240801,123000,1898473435,1006,1006,1006,1006,0
20240801,122900,1898473435,1006,1004,1006,1004,32
20240801,122800,1898441305,1004,1005,1005,1004,6681
20240801,122700,1891727941,1006,1005,1006,1005,2048
20240801,122600,1889668879,1005,1005,1006,1005,5776
20240801,122500,1883863997,1005,1005,1006,1005,1421
20240801,122400,1882434892,1006,1006,1006,1005,2695
20240801,122300,1879725833,1006,1006,1006,1005,340
20240801,122200,1879383993,1006,1006,1006,1006,177
20240801,122100,1879205931,1006,1006,1006,1006,1324
20240801,122000,1877873987,1006,1006,1006,1006,20
20240801,121900,1877853867,1006,1006,1006,1006,1962
20240801,121800,1875880095,1006,1006,1006,1006,110
20240801,121700,1875769435,1006,1006,1006,1006,624
20240801,121600,1875141691,1006,1006,1006,1006,5566
20240801,121500,1869542295,1006,1006,1006,1006,10
20240801,121400,1869532235,1005,1005,1005,1005,83
20240801,121300,1869448820,1005,1006,1006,1005,39
20240801,121200,1869409598,1005,1005,1005,1005,302
20240801,121100,1869106088,1006,1006,1006,1005,502
20240801,121000,1868601377,1006,1006,1006,1006,130
20240801,120900,1868470597,1006,1004,1006,1004,6212
20240801,120800,1862233725,1004,1006,1006,1004,2192
20240801,120700,1860032208,1006,1006,1006,1006,11
20240801,120600,1860021142,1006,1005,1006,1004,3101
20240801,120500,1856904747,1004,1005,1005,1004,1930
20240801,120400,1854966687,1006,1005,1006,1005,2798
20240801,120300,1852154664,1006,1005,1006,1005,2930
20240801,120200,1849210013,1006,1006,1006,1006,1199
20240801,120100,1848003819,1006,1007,1008,1006,8081
20240801,120000,1839870424,1007,1007,1007,1007,361
20240801,115900,1839506897,1007,1008,1008,1007,599
20240801,115800,1838903199,1008,1009,1009,1008,5555
20240801,115700,1833300260,1009,1010,1010,1009,29
20240801,115600,1833270998,1010,1009,1010,1009,590
20240801,115500,1832675686,1009,1009,1009,1009,66
20240801,115400,1832609092,1009,1008,1009,1008,5640
20240801,115300,1826922810,1008,1007,1008,1006,2255
20240801,115200,1824653798,1008,1007,1008,1007,822
20240801,115100,1823825990,1007,1008,1009,1007,4878
20240801,115000,1818911771,1008,1009,1009,1008,1041
20240801,114900,1817862243,1008,1009,1009,1008,3580
20240801,114800,1814251744,1009,1009,1010,1009,3688
20240801,114700,1810530452,1009,1010,1010,1009,2918
20240801,114600,1807584653,1010,1010,1010,1010,23943
20240801,114500,1783402223,1009,1009,1009,1009,5
20240801,114400,1783397178,1008,1008,1009,1008,2146
20240801,114300,1781233200,1007,1015,1015,1007,73669
20240801,114200,1706555734,1014,1010,1014,1009,101743
20240801,114100,1603627225,1010,1009,1010,1009,14242
20240801,114000,1589250668,1010,1009,1010,1009,10081
20240801,113900,1579073073,1008,1008,1008,1008,4949
20240801,113800,1574084481,1008,1008,1008,1007,2361
20240801,113700,1571704643,1008,1005,1008,1005,17599
20240801,113600,1553995502,1005,1005,1005,1005,203
20240801,113500,1553791487,1005,1005,1005,1005,19
20240801,113400,1553772392,1005,1005,1005,1005,1089
20240801,113300,1552677947,1005,1004,1005,1004,3843
20240801,113200,1548818287,1004,1004,1004,1004,2923
20240801,113100,1545883595,1004,1005,1005,1004,6107
20240801,113000,1539748960,1004,1005,1005,1004,1309
20240801,112900,1538434723,1004,1005,1005,1004,6776
20240801,112800,1531631549,1005,1004,1005,1004,4697
20240801,112700,1526915064,1004,1004,1004,1004,34
20240801,112600,1526880928,1004,1004,1004,1004,2112
20240801,112500,1524760480,1004,1004,1004,1004,5
20240801,112400,1524755460,1003,1003,1004,1003,12163
20240801,112300,1512549608,1004,1004,1004,1004,4233
20240801,112200,1508299676,1003,1004,1004,1003,1183
20240801,112100,1507113007,1004,1002,1004,1002,14253
20240801,112000,1492803037,1004,1003,1004,1003,2618
20240801,111900,1490177179,1001,1002,1002,1001,1144
20240801,111800,1489030899,1000,1002,1002,1000,1682
20240801,111700,1487347455,1002,1002,1002,1002,409
20240801,111600,1486937637,1000,1001,1002,1000,3166
20240801,111500,1483768521,1002,1002,1002,1002,557
20240801,111400,1483210407,1002,1003,1003,1002,98
20240801,111300,1483112176,1003,1003,1003,1002,3513
20240801,111200,1479592092,1002,1003,1003,1001,3124
20240801,111100,1476463693,1003,1003,1003,1001,167
20240801,111000,1476296392,1003,1000,1003,999,4597
20240801,110900,1471693664,1000,1001,1001,1000,711
20240801,110800,1470982057,1001,999,1002,998,6565
20240801,110700,1464429108,1002,1002,1002,998,4026
20240801,110600,1460410392,1002,1002,1002,998,63
20240801,110500,1460347270,1002,1002,1002,998,9977
20240801,110400,1450374860,1000,1001,1002,1000,988
20240801,110300,1449386548,1001,1002,1002,1001,254
20240801,110200,1449132289,1001,1002,1002,1001,1108
20240801,110100,1448022573,1002,1001,1003,999,3165
20240801,110000,1444854852,1001,1001,1001,999,24
20240801,105900,1444830844,999,1000,1001,999,2994
20240801,105800,1441836662,1000,1000,1000,998,2006
20240801,105700,1439833547,1000,1000,1000,998,2576
20240801,105600,1437260550,1000,1000,1000,998,11222
20240801,105500,1426054089,1000,1000,1000,997,14648
20240801,105400,1411433727,1000,1000,1000,998,3110
20240801,105300,1408329716,1000,1000,1000,999,2618
20240801,105200,1405713716,1000,1000,1000,999,969
20240801,105100,1404744767,1000,1000,1000,1000,164
20240801,105000,1404580767,1000,1001,1001,997,10992
20240801,104900,1393612657,1001,1001,1001,1000,278
20240801,104800,1393334529,1001,1001,1001,1001,23
20240801,104700,1393311506,1001,998,1001,997,6980
20240801,104600,1386349484,1001,1001,1001,999,16115
20240801,104500,1370245469,1001,1002,1002,1001,18
20240801,104400,1370227438,1002,1001,1002,1001,2497
20240801,104300,1367727911,1001,1002,1002,999,2694
20240801,104200,1365033955,1002,1002,1002,1002,573
20240801,104100,1364459809,1002,1001,1002,1001,3009
20240801,104000,1361446794,1002,1002,1002,1001,15
20240801,103900,1361431769,1001,1005,1005,1001,590
20240801,103800,1360840350,1005,1002,1006,1001,11508
20240801,103700,1349291880,1002,1001,1002,1001,2477
20240801,103600,1346811294,1000,1001,1001,999,6014
20240801,103500,1340801787,1001,999,1001,999,3175
20240801,103400,1337627544,999,1000,1000,998,2707
20240801,103300,1334923145,999,997,1000,997,13956
20240801,103200,1320991500,997,996,998,996,16144
20240801,103100,1304900774,997,997,997,996,19147
20240801,103000,1285829655,997,997,997,996,2400
20240801,102900,1283437098,996,997,997,996,11006
20240801,102800,1272471196,998,999,999,997,15913
20240801,102700,1256599065,998,1000,1000,998,7795
20240801,102600,1248816983,1000,1000,1000,999,1604
20240801,102500,1247213642,999,999,1000,997,19448
20240801,102400,1227785141,999,998,999,996,7794
20240801,102300,1220013113,998,998,998,997,34059
20240801,102200,1186053266,998,999,999,997,41177
20240801,102100,1144956881,1000,1000,1001,999,2055
20240801,102000,1142903160,1001,1001,1001,1000,2538
20240801,101900,1140363382,1001,999,1001,999,5447
20240801,101800,1134917339,1000,999,1000,999,5154
20240801,101700,1129768388,999,999,999,998,14442
20240801,101600,1115352797,999,999,1000,998,3795
20240801,101500,1111563249,999,1001,1001,998,51894
20240801,101400,1059720066,1000,1001,1001,999,4759
20240801,101300,1054964770,999,1001,1001,999,6794
20240801,101200,1048167466,1001,1002,1002,999,10995
20240801,101100,1037179493,1002,1001,1002,1000,2896
20240801,101000,1034281216,1001,1001,1001,999,15719
20240801,100900,1018548705,1002,1001,1002,1000,23554
20240801,100800,994989603,1001,1001,1001,1000,5013
20240801,100700,989976152,1001,1002,1002,1000,7477
20240801,100600,982486337,1003,1004,1004,1000,1006
20240801,100500,981479927,1002,1005,1005,1001,1418
20240801,100400,980059878,1005,1002,1005,1002,5281
20240801,100300,974757940,1002,1000,1003,1000,7162
20240801,100200,967585002,1000,1000,1001,999,3987
20240801,100100,963597896,1000,1001,1001,1000,12528
20240801,100000,951068044,1001,1002,1002,1000,2373
20240801,095900,948693971,1002,1004,1004,1001,3224
20240801,095800,945466414,1004,1004,1004,1004,1143
20240801,095700,944318842,1004,1003,1005,1000,15651
20240801,095600,928661950,1005,1006,1006,1005,10760
20240801,095500,917847548,1006,1005,1006,1002,8563
20240801,095400,909242251,1005,1002,1006,1002,22204
20240801,095300,886959856,1002,1000,1002,999,12553
20240801,095200,874394037,1000,1000,1001,1000,12777
20240801,095100,861612348,1000,1002,1002,1000,10645
20240801,095000,850962238,1002,1001,1002,1000,7640
20240801,094900,843313484,1001,1002,1002,1001,6264
20240801,094800,837040361,1003,1003,1003,1002,1262
20240801,094700,835775655,1003,1002,1005,1002,3820
20240801,094600,831947284,1003,1003,1005,1002,7503
20240801,094500,824425879,1003,1004,1004,1003,4128
20240801,094400,820282692,1004,1003,1004,1001,49757
20240801,094300,770462438,1003,1000,1003,999,24962
20240801,094200,745483502,1000,1001,1001,1000,23067
20240801,094100,722400879,1001,1001,1002,999,11449
20240801,094000,710953043,1001,1001,1001,999,20705
20240801,093900,690242532,1002,1001,1002,1000,4241
20240801,093800,685999026,1002,1001,1003,1000,14281
20240801,093700,671713918,1003,1004,1005,1001,9851
20240801,093600,661846047,1004,1005,1006,1002,7913
20240801,093500,653907041,1006,1006,1006,1004,598
20240801,093400,653305531,1006,1003,1006,1002,5932
20240801,093300,647353957,1003,1001,1003,1001,3622
20240801,093200,643727980,1001,1000,1001,1000,13027
20240801,093100,630699179,1001,1002,1003,1001,23005
20240801,093000,607667370,1001,1003,1003,1001,8836
20240801,092900,598814842,1002,1007,1007,1002,13239
20240801,092800,585529970,1004,1008,1008,1004,36074
20240801,092700,549263928,1008,1008,1008,1006,17074
20240801,092600,532062197,1008,1010,1010,1007,5591
20240801,092500,526421450,1008,1010,1010,1008,3945
20240801,092400,522438614,1009,1009,1011,1008,18204
20240801,092300,504061123,1008,1010,1010,1008,7784
20240801,092200,496205006,1011,1011,1011,1010,12709
20240801,092100,483361046,1011,1010,1011,1009,8853
20240801,092000,474419109,1009,1005,1009,1005,17069
20240801,091900,457227937,1005,1007,1007,1005,17087
20240801,091800,440049850,1006,1008,1008,1005,2946
20240801,091700,437085864,1008,1008,1008,1006,368
20240801,091600,436715251,1008,1008,1010,1005,15023
20240801,091500,421580153,1009,1009,1011,1008,32206
20240801,091400,389082945,1010,1008,1010,1008,16413
20240801,091300,372521701,1009,1006,1009,1006,12878
20240801,091200,359542865,1007,1003,1007,1003,31510
20240801,091100,327860336,1003,1003,1004,1001,15500
20240801,091000,312320359,1004,1000,1005,1000,8947
20240801,090900,303361441,1005,1002,1006,999,55631
20240801,090800,247640625,1001,1001,1002,999,17834
20240801,090700,229802406,1001,1004,1004,1001,5501
20240801,090600,224282905,1004,1001,1006,999,29197
20240801,090500,195043537,999,1004,1004,998,21420
20240801,090400,173609708,1003,1004,1007,1003,15910
20240801,090300,157632321,1007,1002,1007,1002,7557
20240801,090200,150038610,1007,1001,1008,1001,32518
20240801,090100,117343367,1001,1006,1006,996,11760
20240801,090000,105600520,1000,1007,1007,1000,105233