stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185500,253511483,1026,1026,1026,1026,4128
20240801,185400,253511483,1026,1026,1026,1026,0
20240801,185300,253511483,1026,1026,1026,1026,0
20240801,185200,253511483,1026,1026,1026,1026,0
20240801,185100,253511483,1026,1026,1026,1026,0
20240801,185000,253511483,1026,1026,1026,1026,0
20240801,184900,253511483,1026,1026,1026,1026,0
20240801,184800,253511483,1026,1026,1026,1026,0
20240801,184700,253511483,1026,1026,1026,1026,0
20240801,184600,253511483,1026,1026,1026,1026,0
20240801,184500,253511483,1026,1026,1026,1026,0
20240801,184400,253511483,1026,1026,1026,1026,0
20240801,184300,253511483,1026,1026,1026,1026,0
20240801,184200,253511483,1026,1026,1026,1026,0
20240801,184100,253511483,1026,1026,1026,1026,0
20240801,184000,253511483,1026,1026,1026,1026,0
20240801,183900,253511483,1026,1026,1026,1026,0
20240801,183800,253511483,1026,1026,1026,1026,0
20240801,183700,253511483,1026,1026,1026,1026,0
20240801,183600,253511483,1026,1026,1026,1026,0
20240801,183500,253511483,1026,1026,1026,1026,0
20240801,183400,253511483,1026,1026,1026,1026,0
20240801,183300,253511483,1026,1026,1026,1026,0
20240801,183200,253511483,1026,1026,1026,1026,0
20240801,183100,253511483,1026,1026,1026,1026,0
20240801,183000,253511483,1026,1026,1026,1026,0
20240801,182900,253511483,1026,1026,1026,1026,0
20240801,182800,253511483,1026,1026,1026,1026,0
20240801,182700,253511483,1026,1026,1026,1026,0
20240801,182600,253511483,1026,1026,1026,1026,0
20240801,182500,253511483,1026,1026,1026,1026,4128
20240801,182400,253511483,1026,1026,1026,1026,0
20240801,182300,253511483,1026,1026,1026,1026,0
20240801,182200,253511483,1026,1026,1026,1026,0
20240801,182100,253511483,1026,1026,1026,1026,0
20240801,182000,253511483,1026,1026,1026,1026,0
20240801,181900,253511483,1026,1026,1026,1026,0
20240801,181800,253511483,1026,1026,1026,1026,0
20240801,181700,253511483,1026,1026,1026,1026,0
20240801,181600,253511483,1026,1026,1026,1026,0
20240801,181500,253511483,1026,1026,1026,1026,0
20240801,181400,253511483,1026,1026,1026,1026,0
20240801,181300,253511483,1026,1026,1026,1026,0
20240801,181200,253511483,1026,1026,1026,1026,0
20240801,181100,253511483,1026,1026,1026,1026,0
20240801,181000,253511483,1026,1026,1026,1026,0
20240801,180900,253511483,1026,1026,1026,1026,0
20240801,180800,253511483,1026,1026,1026,1026,0
20240801,180700,253511483,1026,1026,1026,1026,0
20240801,180600,253511483,1026,1026,1026,1026,0
20240801,180500,253511483,1026,1026,1026,1026,0
20240801,180400,253511483,1026,1026,1026,1026,0
20240801,180300,253511483,1026,1026,1026,1026,0
20240801,180200,253511483,1026,1026,1026,1026,0
20240801,180100,253511483,1026,1026,1026,1026,0
20240801,180000,253511483,1026,1026,1026,1026,0
20240801,175900,253511483,1026,1026,1026,1026,0
20240801,175800,253511483,1026,1026,1026,1026,0
20240801,175700,253511483,1026,1026,1026,1026,0
20240801,175600,253511483,1026,1026,1026,1026,0
20240801,175500,253511483,1026,1026,1026,1026,4128
20240801,175400,253511483,1026,1026,1026,1026,0
20240801,175300,253511483,1026,1026,1026,1026,0
20240801,175200,253511483,1026,1026,1026,1026,0
20240801,175100,253511483,1026,1026,1026,1026,0
20240801,175000,253511483,1026,1026,1026,1026,0
20240801,174900,253511483,1026,1026,1026,1026,0
20240801,174800,253511483,1026,1026,1026,1026,0
20240801,174700,253511483,1026,1026,1026,1026,0
20240801,174600,253511483,1026,1026,1026,1026,0
20240801,174500,253511483,1026,1026,1026,1026,0
20240801,174400,253511483,1026,1026,1026,1026,0
20240801,174300,253511483,1026,1026,1026,1026,0
20240801,174200,253511483,1026,1026,1026,1026,0
20240801,174100,253511483,1026,1026,1026,1026,0
20240801,174000,253511483,1026,1026,1026,1026,0
20240801,173900,253511483,1026,1026,1026,1026,0
20240801,173800,253511483,1026,1026,1026,1026,0
20240801,173700,253511483,1026,1026,1026,1026,0
20240801,173600,253511483,1026,1026,1026,1026,0
20240801,173500,253511483,1026,1026,1026,1026,0
20240801,173400,253511483,1026,1026,1026,1026,0
20240801,173300,253511483,1026,1026,1026,1026,0
20240801,173200,253511483,1026,1026,1026,1026,0
20240801,173100,253511483,1026,1026,1026,1026,0
20240801,173000,253511483,1026,1026,1026,1026,0
20240801,172900,253511483,1026,1026,1026,1026,0
20240801,172800,253511483,1026,1026,1026,1026,0
20240801,172700,253511483,1026,1026,1026,1026,0
20240801,172600,253511483,1026,1026,1026,1026,0
20240801,172500,253511483,1026,1026,1026,1026,4128
20240801,172400,253511483,1026,1026,1026,1026,0
20240801,172300,253511483,1026,1026,1026,1026,0
20240801,172200,253511483,1026,1026,1026,1026,0
20240801,172100,253511483,1026,1026,1026,1026,0
20240801,172000,253511483,1026,1026,1026,1026,0
20240801,171900,253511483,1026,1026,1026,1026,0
20240801,171800,253511483,1026,1026,1026,1026,0
20240801,171700,253511483,1026,1026,1026,1026,0
20240801,171600,253511483,1026,1026,1026,1026,0
20240801,171500,253511483,1026,1026,1026,1026,0
20240801,171400,253511483,1026,1026,1026,1026,0
20240801,171300,253511483,1026,1026,1026,1026,0
20240801,171200,253511483,1026,1026,1026,1026,0
20240801,171100,253511483,1026,1026,1026,1026,0
20240801,171000,253511483,1026,1026,1026,1026,0
20240801,170900,253511483,1026,1026,1026,1026,0
20240801,170800,253511483,1026,1026,1026,1026,0
20240801,170700,253511483,1026,1026,1026,1026,0
20240801,170600,253511483,1026,1026,1026,1026,0
20240801,170500,253511483,1026,1026,1026,1026,0
20240801,170400,253511483,1026,1026,1026,1026,0
20240801,170300,253511483,1026,1026,1026,1026,0
20240801,170200,253511483,1026,1026,1026,1026,0
20240801,170100,253511483,1026,1026,1026,1026,0
20240801,170000,253511483,1026,1026,1026,1026,0
20240801,165900,253511483,1026,1026,1026,1026,0
20240801,165800,253511483,1026,1026,1026,1026,0
20240801,165700,253511483,1026,1026,1026,1026,0
20240801,165600,253511483,1026,1026,1026,1026,0
20240801,165500,253511483,1026,1026,1026,1026,4128
20240801,165400,253511483,1026,1026,1026,1026,0
20240801,165300,253511483,1026,1026,1026,1026,0
20240801,165200,253511483,1026,1026,1026,1026,0
20240801,165100,253511483,1026,1026,1026,1026,0
20240801,165000,253511483,1026,1026,1026,1026,0
20240801,164900,253511483,1026,1026,1026,1026,0
20240801,164800,253511483,1026,1026,1026,1026,0
20240801,164700,253511483,1026,1026,1026,1026,0
20240801,164600,253511483,1026,1026,1026,1026,0
20240801,164500,253511483,1026,1026,1026,1026,0
20240801,164400,253511483,1026,1026,1026,1026,0
20240801,164300,253511483,1026,1026,1026,1026,0
20240801,164200,253511483,1026,1026,1026,1026,0
20240801,164100,253511483,1026,1026,1026,1026,0
20240801,164000,253511483,1026,1026,1026,1026,0
20240801,163900,253511483,1026,1026,1026,1026,0
20240801,163800,253511483,1026,1026,1026,1026,0
20240801,163700,253511483,1026,1026,1026,1026,0
20240801,163600,253511483,1026,1026,1026,1026,0
20240801,163500,253511483,1026,1026,1026,1026,0
20240801,163400,253511483,1026,1026,1026,1026,0
20240801,163300,253511483,1026,1026,1026,1026,0
20240801,163200,253511483,1026,1026,1026,1026,0
20240801,163100,253511483,1026,1026,1026,1026,0
20240801,163000,253511483,1026,1026,1026,1026,0
20240801,162900,253511483,1026,1026,1026,1026,0
20240801,162800,253511483,1026,1026,1026,1026,0
20240801,162700,253511483,1026,1026,1026,1026,0
20240801,162600,253511483,1026,1026,1026,1026,0
20240801,162500,253511483,1026,1026,1026,1026,4128
20240801,162400,253511483,1026,1026,1026,1026,0
20240801,162300,253511483,1026,1026,1026,1026,0
20240801,162200,253511483,1026,1026,1026,1026,0
20240801,162100,253511483,1026,1026,1026,1026,0
20240801,162000,253511483,1026,1026,1026,1026,0
20240801,161900,253511483,1026,1026,1026,1026,0
20240801,161800,253511483,1026,1026,1026,1026,0
20240801,161700,253511483,1026,1026,1026,1026,0
20240801,161600,253511483,1026,1026,1026,1026,0
20240801,161500,253511483,1026,1026,1026,1026,0
20240801,161400,253511483,1026,1026,1026,1026,0
20240801,161300,253511483,1026,1026,1026,1026,0
20240801,161200,253511483,1026,1026,1026,1026,0
20240801,161100,253511483,1026,1026,1026,1026,0
20240801,161000,253511483,1026,1026,1026,1026,0
20240801,160900,253511483,1026,1026,1026,1026,0
20240801,160800,253511483,1026,1026,1026,1026,0
20240801,160700,253511483,1026,1026,1026,1026,0
20240801,160600,253511483,1026,1026,1026,1026,0
20240801,160500,253511483,1026,1026,1026,1026,0
20240801,160400,253511483,1026,1026,1026,1026,0
20240801,160300,253511483,1026,1026,1026,1026,0
20240801,160200,253511483,1026,1026,1026,1026,0
20240801,160100,253511483,1026,1026,1026,1026,0
20240801,160000,253511483,1026,1026,1026,1026,0
20240801,155900,253511483,1026,1026,1026,1026,0
20240801,155800,253511483,1026,1026,1026,1026,0
20240801,155700,253511483,1026,1026,1026,1026,0
20240801,155600,253511483,1026,1026,1026,1026,0
20240801,155500,253511483,1026,1026,1026,1026,4128
20240801,155400,253511483,1026,1026,1026,1026,0
20240801,155300,253511483,1026,1026,1026,1026,0
20240801,155200,253511483,1026,1026,1026,1026,0
20240801,155100,253511483,1026,1026,1026,1026,0
20240801,155000,253511483,1026,1026,1026,1026,0
20240801,154900,253511483,1026,1026,1026,1026,0
20240801,154800,253511483,1026,1026,1026,1026,0
20240801,154700,253511483,1026,1026,1026,1026,0
20240801,154600,253511483,1026,1026,1026,1026,0
20240801,154500,253511483,1026,1026,1026,1026,0
20240801,154400,253511483,1026,1026,1026,1026,0
20240801,154300,253511483,1026,1026,1026,1026,0
20240801,154200,253511483,1026,1026,1026,1026,0
20240801,154100,253511483,1026,1026,1026,1026,0
20240801,154000,253511483,1026,1026,1026,1026,0
20240801,153900,253511483,1026,1026,1026,1026,0
20240801,153800,253511483,1026,1026,1026,1026,0
20240801,153700,253511483,1026,1026,1026,1026,0
20240801,153600,253511483,1026,1026,1026,1026,0
20240801,153500,253511483,1026,1026,1026,1026,0
20240801,153400,253511483,1026,1026,1026,1026,0
20240801,153300,253511483,1026,1026,1026,1026,0
20240801,153200,253511483,1026,1026,1026,1026,0
20240801,153100,253511483,1026,1026,1026,1026,0
20240801,153000,253511483,1026,1026,1026,1026,4128
20240801,152900,249276155,1026,1026,1026,1026,0
20240801,152800,249276155,1026,1026,1026,1026,0
20240801,152700,249276155,1026,1026,1026,1026,0
20240801,152600,249276155,1026,1026,1026,1026,0
20240801,152500,249276155,1026,1026,1026,1026,0
20240801,152400,249276155,1026,1026,1026,1026,0
20240801,152300,249276155,1026,1026,1026,1026,0
20240801,152200,249276155,1026,1026,1026,1026,0
20240801,152100,249276155,1026,1026,1026,1026,0
20240801,152000,249276155,1026,1026,1026,1026,0
20240801,151900,249276155,1026,1021,1026,1021,8
20240801,151800,249267970,1027,1027,1027,1027,0
20240801,151700,249267970,1027,1027,1027,1027,1
20240801,151600,249266943,1022,1020,1027,1020,2074
20240801,151500,247151220,1029,1029,1029,1029,0
20240801,151400,247151220,1029,1029,1029,1029,0
20240801,151300,247151220,1029,1029,1029,1029,0
20240801,151200,247151220,1029,1029,1029,1029,0
20240801,151100,247151220,1029,1029,1029,1029,168
20240801,151000,246978348,1029,1029,1029,1029,214
20240801,150900,246758142,1030,1030,1030,1030,0
20240801,150800,246758142,1030,1030,1030,1030,10185
20240801,150700,236267592,1030,1027,1030,1027,13728
20240801,150600,222142270,1027,1027,1027,1027,104
20240801,150500,222035462,1027,1023,1027,1022,13886
20240801,150400,207805662,1023,1023,1023,1023,1
20240801,150300,207804639,1022,1022,1022,1022,70
20240801,150200,207733099,1022,1022,1022,1022,200
20240801,150100,207528699,1022,1022,1022,1022,0
20240801,150000,207528699,1022,1022,1022,1022,0
20240801,145900,207528699,1022,1022,1022,1022,0
20240801,145800,207528699,1022,1020,1022,1020,5061
20240801,145700,202360051,1020,1020,1020,1020,2000
20240801,145600,200320051,1020,1019,1020,1019,5000
20240801,145500,195224848,1019,1019,1019,1019,3
20240801,145400,195221791,1019,1019,1019,1019,0
20240801,145300,195221791,1019,1019,1019,1019,1
20240801,145200,195220772,1013,1013,1013,1013,0
20240801,145100,195220772,1013,1013,1013,1013,3
20240801,145000,195217733,1018,1018,1018,1018,0
20240801,144900,195217733,1018,1018,1018,1018,2448
20240801,144800,192725669,1018,1018,1018,1018,500
20240801,144700,192216669,1019,1019,1019,1019,1
20240801,144600,192215650,1013,1013,1013,1013,3
20240801,144500,192212611,1019,1019,1019,1019,0
20240801,144400,192212611,1019,1019,1019,1019,0
20240801,144300,192212611,1019,1019,1019,1019,1
20240801,144200,192211592,1013,1013,1013,1013,3
20240801,144100,192208553,1020,1020,1020,1020,0
20240801,144000,192208553,1020,1020,1020,1020,0
20240801,143900,192208553,1020,1020,1020,1020,0
20240801,143800,192208553,1020,1020,1020,1020,0
20240801,143700,192208553,1020,1020,1020,1020,0
20240801,143600,192208553,1020,1017,1020,1017,11000
20240801,143500,180999369,1017,1016,1017,1016,3
20240801,143400,180996320,1013,1013,1013,1013,3
20240801,143300,180993281,1018,1018,1018,1018,0
20240801,143200,180993281,1018,1018,1018,1018,0
20240801,143100,180993281,1018,1018,1018,1018,0
20240801,143000,180993281,1018,1018,1018,1018,0
20240801,142900,180993281,1018,1018,1018,1018,0
20240801,142800,180993281,1018,1018,1018,1018,0
20240801,142700,180993281,1018,1013,1018,1013,6
20240801,142600,180987192,1012,1012,1012,1012,0
20240801,142500,180987192,1012,1012,1012,1012,0
20240801,142400,180987192,1012,1012,1012,1012,0
20240801,142300,180987192,1012,1012,1012,1012,0
20240801,142200,180987192,1012,1014,1014,1012,3003
20240801,142100,177945154,1018,1018,1018,1018,0
20240801,142000,177945154,1018,1018,1018,1018,0
20240801,141900,177945154,1018,1018,1018,1018,0
20240801,141800,177945154,1018,1018,1018,1018,0
20240801,141700,177945154,1018,1018,1018,1018,0
20240801,141600,177945154,1018,1013,1018,1013,6
20240801,141500,177939065,1019,1019,1019,1019,0
20240801,141400,177939065,1019,1019,1019,1019,0
20240801,141300,177939065,1019,1019,1019,1019,0
20240801,141200,177939065,1019,1019,1019,1019,0
20240801,141100,177939065,1019,1019,1019,1019,0
20240801,141000,177939065,1019,1019,1019,1019,0
20240801,140900,177939065,1019,1019,1019,1019,0
20240801,140800,177939065,1019,1013,1019,1013,6
20240801,140700,177932973,1019,1019,1019,1019,0
20240801,140600,177932973,1019,1019,1019,1019,0
20240801,140500,177932973,1019,1019,1019,1019,0
20240801,140400,177932973,1019,1019,1019,1019,901
20240801,140300,177014854,1013,1013,1013,1013,3
20240801,140200,177011815,1019,1019,1019,1019,0
20240801,140100,177011815,1019,1013,1019,1013,401
20240801,140000,176605596,1013,1013,1013,1013,0
20240801,135900,176605596,1013,1013,1013,1013,3
20240801,135800,176602557,1020,1020,1020,1020,0
20240801,135700,176602557,1020,1013,1020,1013,6
20240801,135600,176596472,1020,1020,1020,1020,0
20240801,135500,176596472,1020,1020,1020,1020,0
20240801,135400,176596472,1020,1020,1020,1020,1
20240801,135300,176595452,1013,1020,1020,1013,101
20240801,135200,176493132,1013,1013,1013,1013,0
20240801,135100,176493132,1013,1013,1013,1013,5
20240801,135000,176488067,1020,1020,1020,1020,0
20240801,134900,176488067,1020,1020,1020,1020,0
20240801,134800,176488067,1020,1020,1020,1020,0
20240801,134700,176488067,1020,1020,1020,1020,0
20240801,134600,176488067,1020,1020,1020,1020,0
20240801,134500,176488067,1020,1020,1020,1020,0
20240801,134400,176488067,1020,1019,1020,1019,2000
20240801,134300,174448668,1019,1014,1019,1013,3057
20240801,134200,171351288,1014,1014,1014,1014,1000
20240801,134100,170337288,1020,1020,1020,1020,0
20240801,134000,170337288,1020,1020,1020,1020,0
20240801,133900,170337288,1020,1020,1020,1020,0
20240801,133800,170337288,1020,1020,1020,1020,0
20240801,133700,170337288,1020,1020,1020,1020,0
20240801,133600,170337288,1020,1020,1020,1020,0
20240801,133500,170337288,1020,1020,1020,1020,0
20240801,133400,170337288,1020,1019,1020,1019,12
20240801,133300,170325052,1020,1014,1020,1014,6
20240801,133200,170318954,1013,1017,1017,1013,863
20240801,133100,169443133,1018,1018,1018,1018,0
20240801,133000,169443133,1018,1018,1018,1017,414
20240801,132900,169021946,1018,1018,1018,1018,3
20240801,132800,169018892,1021,1021,1021,1021,0
20240801,132700,169018892,1021,1020,1021,1020,2
20240801,132600,169016851,1020,1020,1020,1020,0
20240801,132500,169016851,1020,1018,1020,1018,4
20240801,132400,169012777,1020,1020,1020,1020,0
20240801,132300,169012777,1020,1020,1020,1020,0
20240801,132200,169012777,1020,1020,1020,1020,13
20240801,132100,168999517,1020,1020,1020,1020,0
20240801,132000,168999517,1020,1020,1020,1020,10
20240801,131900,168989317,1020,1020,1020,1020,1
20240801,131800,168988297,1018,1018,1018,1018,0
20240801,131700,168988297,1018,1018,1018,1018,3
20240801,131600,168985243,1019,1019,1019,1019,0
20240801,131500,168985243,1019,1019,1019,1019,0
20240801,131400,168985243,1019,1019,1019,1019,0
20240801,131300,168985243,1019,1019,1019,1019,22
20240801,131200,168962825,1015,1015,1015,1015,20
20240801,131100,168942525,1013,1013,1013,1013,0
20240801,131000,168942525,1013,1021,1021,1013,2100
20240801,130900,166811263,1021,1021,1021,1021,1
20240801,130800,166810242,1020,1020,1020,1020,0
20240801,130700,166810242,1020,1020,1020,1020,0
20240801,130600,166810242,1020,1019,1020,1019,500
20240801,130500,166300244,1020,1020,1020,1020,0
20240801,130400,166300244,1020,1020,1020,1020,1
20240801,130300,166299224,1017,1017,1017,1017,0
20240801,130200,166299224,1017,1017,1017,1017,3
20240801,130100,166296173,1022,1022,1022,1022,0
20240801,130000,166296173,1022,1022,1022,1022,0
20240801,125900,166296173,1022,1017,1022,1017,13
20240801,125800,166282947,1017,1017,1017,1017,926
20240801,125700,165341205,1019,1019,1019,1019,102
20240801,125600,165237267,1022,1021,1022,1021,131
20240801,125500,165103387,1020,1019,1020,1019,32
20240801,125400,165070750,1022,1022,1022,1022,0
20240801,125300,165070750,1022,1022,1022,1022,0
20240801,125200,165070750,1022,1022,1022,1022,0
20240801,125100,165070750,1022,1022,1022,1019,383
20240801,125000,164680193,1025,1025,1025,1025,0
20240801,124900,164680193,1025,1025,1025,1025,30
20240801,124800,164649443,1025,1025,1025,1025,0
20240801,124700,164649443,1025,1025,1025,1025,1
20240801,124600,164648418,1025,1025,1025,1025,550
20240801,124500,164084668,1025,1020,1025,1020,7
20240801,124400,164077511,1024,1024,1024,1024,0
20240801,124300,164077511,1024,1024,1024,1024,0
20240801,124200,164077511,1024,1022,1024,1020,301
20240801,124100,163770147,1022,1022,1022,1022,4
20240801,124000,163766059,1025,1025,1025,1025,0
20240801,123900,163766059,1025,1025,1025,1025,97
20240801,123800,163666634,1025,1025,1025,1025,100
20240801,123700,163564134,1025,1025,1025,1025,0
20240801,123600,163564134,1025,1025,1025,1025,1
20240801,123500,163563109,1020,1020,1020,1020,250
20240801,123400,163308109,1026,1026,1026,1026,0
20240801,123300,163308109,1026,1026,1026,1026,500
20240801,123200,162795109,1026,1026,1026,1026,100
20240801,123100,162692509,1027,1027,1027,1027,59
20240801,123000,162631916,1027,1022,1027,1022,14681
20240801,122900,147587783,1022,1022,1022,1022,0
20240801,122800,147587783,1022,1022,1022,1022,0
20240801,122700,147587783,1022,1022,1022,1022,1
20240801,122600,147586761,1021,1019,1021,1019,5221
20240801,122500,142261822,1018,1018,1018,1018,0
20240801,122400,142261822,1018,1018,1018,1018,0
20240801,122300,142261822,1018,1016,1018,1016,2731
20240801,122200,139481671,1013,1013,1013,1013,3
20240801,122100,139478632,1018,1018,1018,1018,0
20240801,122000,139478632,1018,1018,1018,1018,0
20240801,121900,139478632,1018,1018,1018,1018,1
20240801,121800,139477614,1012,1018,1018,1012,4
20240801,121700,139473560,1018,1018,1018,1018,0
20240801,121600,139473560,1018,1018,1018,1018,16
20240801,121500,139457272,1018,1018,1018,1018,1
20240801,121400,139456254,1012,1012,1012,1012,4
20240801,121300,139452206,1018,1018,1018,1018,0
20240801,121200,139452206,1018,1018,1018,1018,0
20240801,121100,139452206,1018,1018,1018,1018,0
20240801,121000,139452206,1018,1018,1018,1018,0
20240801,120900,139452206,1018,1018,1018,1018,0
20240801,120800,139452206,1018,1018,1018,1018,1
20240801,120700,139451188,1010,1018,1018,1010,501
20240801,120600,138944708,1017,1017,1017,1017,0
20240801,120500,138944708,1017,1017,1017,1017,200
20240801,120400,138741308,1017,1017,1017,1017,0
20240801,120300,138741308,1017,1017,1017,1017,0
20240801,120200,138741308,1017,1017,1017,1017,0
20240801,120100,138741308,1017,1017,1017,1017,1
20240801,120000,138740291,1009,1011,1011,1009,5000
20240801,115900,133691307,1018,1011,1018,1011,6
20240801,115800,133685234,1018,1018,1018,1018,0
20240801,115700,133685234,1018,1018,1018,1018,50
20240801,115600,133634334,1018,1018,1018,1018,0
20240801,115500,133634334,1018,1018,1018,1018,0
20240801,115400,133634334,1018,1018,1018,1018,1
20240801,115300,133633316,1009,1018,1018,1009,4001
20240801,115200,129593476,1015,1018,1018,1015,328
20240801,115100,129259860,1018,1020,1020,1018,201
20240801,115000,129055240,1018,1018,1018,1018,3
20240801,114900,129052186,1022,1022,1022,1022,0
20240801,114800,129052186,1022,1022,1022,1022,0
20240801,114700,129052186,1022,1022,1022,1022,0
20240801,114600,129052186,1022,1022,1022,1022,0
20240801,114500,129052186,1022,1022,1022,1022,1100
20240801,114400,127927986,1022,1018,1022,1018,104
20240801,114300,127822110,1024,1024,1024,1024,0
20240801,114200,127822110,1024,1018,1024,1018,2
20240801,114100,127820068,1024,1024,1024,1024,1
20240801,114000,127819044,1023,1023,1024,1023,418
20240801,113900,127391429,1024,1023,1024,1023,101
20240801,113800,127288105,1024,1023,1024,1023,2569
20240801,113700,124658549,1023,1023,1023,1023,1147
20240801,113600,123485168,1023,1023,1023,1023,101
20240801,113500,123381845,1018,1022,1022,1018,2002
20240801,113400,121341915,1023,1023,1023,1023,2
20240801,113300,121339869,1022,1021,1022,1021,4502
20240801,113200,116742225,1022,1022,1022,1022,0
20240801,113100,116742225,1022,1018,1022,1018,5664
20240801,113000,110966995,1018,1018,1018,1018,1
20240801,112900,110965977,1015,1015,1015,1015,1000
20240801,112800,109950977,1018,1018,1018,1018,0
20240801,112700,109950977,1018,1018,1018,1018,951
20240801,112600,108982859,1018,1018,1018,1018,0
20240801,112500,108982859,1018,1018,1018,1018,0
20240801,112400,108982859,1018,1018,1018,1018,0
20240801,112300,108982859,1018,1018,1018,1018,0
20240801,112200,108982859,1018,1018,1018,1018,0
20240801,112100,108982859,1018,1018,1018,1018,0
20240801,112000,108982859,1018,1018,1018,1018,0
20240801,111900,108982859,1018,1018,1018,1018,0
20240801,111800,108982859,1018,1018,1018,1018,0
20240801,111700,108982859,1018,1018,1018,1018,17
20240801,111600,108965553,1018,1011,1018,1011,1002
20240801,111500,107952517,1018,1018,1018,1018,0
20240801,111400,107952517,1018,1018,1018,1018,11
20240801,111300,107941319,1017,1011,1017,1011,1102
20240801,111200,106826585,1018,1018,1018,1018,0
20240801,111100,106826585,1018,1017,1018,1017,2
20240801,111000,106824550,1011,1011,1011,1011,1
20240801,110900,106823539,1018,1018,1018,1018,30
20240801,110800,106792999,1018,1018,1018,1018,1
20240801,110700,106791981,1018,1018,1018,1018,0
20240801,110600,106791981,1018,1018,1018,1018,0
20240801,110500,106791981,1018,1018,1018,1018,200
20240801,110400,106588381,1018,1018,1018,1018,0
20240801,110300,106588381,1018,1019,1019,1011,32
20240801,110200,106556014,1018,1018,1018,1018,0
20240801,110100,106556014,1018,1018,1018,1018,0
20240801,110000,106556014,1018,1018,1018,1018,5000
20240801,105900,101466014,1018,1018,1018,1018,0
20240801,105800,101466014,1018,1018,1018,1018,0
20240801,105700,101466014,1018,1018,1018,1018,0
20240801,105600,101466014,1018,1018,1018,1018,0
20240801,105500,101466014,1018,1018,1018,1018,90
20240801,105400,101374394,1018,1018,1018,1018,0
20240801,105300,101374394,1018,1018,1018,1018,0
20240801,105200,101374394,1018,1018,1018,1018,0
20240801,105100,101374394,1018,1018,1018,1018,1
20240801,105000,101373376,1018,1018,1018,1018,0
20240801,104900,101373376,1018,1018,1018,1018,1
20240801,104800,101372358,1010,1011,1011,1010,2500
20240801,104700,98845642,1012,1012,1012,1012,0
20240801,104600,98845642,1012,1012,1012,1012,0
20240801,104500,98845642,1012,1012,1012,1012,0
20240801,104400,98845642,1012,1012,1012,1012,0
20240801,104300,98845642,1012,1012,1012,1012,0
20240801,104200,98845642,1012,1012,1012,1012,0
20240801,104100,98845642,1012,1012,1012,1012,0
20240801,104000,98845642,1012,1012,1012,1012,0
20240801,103900,98845642,1012,1012,1012,1012,0
20240801,103800,98845642,1012,1012,1012,1012,0
20240801,103700,98845642,1012,1016,1016,1012,2213
20240801,103600,96604625,1016,1017,1017,1016,4
20240801,103500,96600558,1017,1018,1018,1017,965
20240801,103400,95618617,1019,1019,1019,1019,452
20240801,103300,95158029,1019,1019,1019,1019,10
20240801,103200,95147839,1020,1021,1021,1020,2003
20240801,103100,93102779,1020,1020,1020,1020,1531
20240801,103000,91541159,1015,1015,1015,1015,0
20240801,102900,91541159,1015,1015,1015,1015,600
20240801,102800,90932159,1015,1016,1016,1015,2000
20240801,102700,88901909,1016,1016,1016,1016,0
20240801,102600,88901909,1016,1020,1020,1016,2100
20240801,102500,86760309,1020,1016,1020,1016,1101
20240801,102400,85641689,1020,1020,1020,1020,0
20240801,102300,85641689,1020,1020,1020,1020,5
20240801,102200,85636589,1021,1021,1021,1021,0
20240801,102100,85636589,1021,1021,1021,1021,0
20240801,102000,85636589,1021,1021,1021,1021,0
20240801,101900,85636589,1021,1021,1021,1021,0
20240801,101800,85636589,1021,1021,1021,1021,0
20240801,101700,85636589,1021,1020,1021,1020,1000
20240801,101600,84615663,1020,1020,1020,1020,5
20240801,101500,84610563,1021,1021,1021,1021,0
20240801,101400,84610563,1021,1021,1021,1021,0
20240801,101300,84610563,1021,1021,1021,1021,0
20240801,101200,84610563,1021,1021,1021,1021,0
20240801,101100,84610563,1021,1021,1021,1021,3
20240801,101000,84607500,1022,1022,1022,1022,10
20240801,100900,84597280,1014,1015,1015,1014,1000
20240801,100800,83582695,1023,1023,1023,1023,0
20240801,100700,83582695,1023,1023,1023,1023,500
20240801,100600,83071195,1024,1016,1024,1016,11259
20240801,100500,71604006,1012,1012,1012,1012,0
20240801,100400,71604006,1012,1012,1012,1012,0
20240801,100300,71604006,1012,1012,1012,1012,0
20240801,100200,71604006,1012,1012,1012,1012,2212
20240801,100100,69365462,1016,1016,1016,1016,10
20240801,100000,69355302,1018,1018,1018,1018,0
20240801,095900,69355302,1018,1018,1018,1018,0
20240801,095800,69355302,1018,1018,1018,1018,0
20240801,095700,69355302,1018,1018,1018,1018,0
20240801,095600,69355302,1018,1018,1018,1018,0
20240801,095500,69355302,1018,1018,1018,1018,0
20240801,095400,69355302,1018,1018,1018,1018,0
20240801,095300,69355302,1018,1018,1018,1018,0
20240801,095200,69355302,1018,1017,1018,1017,73
20240801,095100,69281060,1017,1017,1017,1017,0
20240801,095000,69281060,1017,1017,1017,1017,60
20240801,094900,69220040,1011,1011,1011,1011,0
20240801,094800,69220040,1011,1011,1011,1011,0
20240801,094700,69220040,1011,1018,1018,1011,1243
20240801,094600,67963059,1019,1019,1019,1019,0
20240801,094500,67963059,1019,1019,1019,1019,0
20240801,094400,67963059,1019,1019,1019,1019,0
20240801,094300,67963059,1019,1016,1019,1016,13336
20240801,094200,54394384,1012,1012,1012,1012,315
20240801,094100,54075604,1010,1010,1010,1010,0
20240801,094000,54075604,1010,1010,1010,1010,0
20240801,093900,54075604,1010,1006,1010,1006,5011
20240801,093800,49014878,1006,1006,1006,1006,133
20240801,093700,48881080,1006,1006,1006,1006,0
20240801,093600,48881080,1006,1006,1006,1006,0
20240801,093500,48881080,1006,1006,1006,1006,0
20240801,093400,48881080,1006,1010,1010,1006,983
20240801,093300,47890250,1006,1006,1006,1006,0
20240801,093200,47890250,1006,1006,1006,1006,0
20240801,093100,47890250,1006,1006,1006,1006,1002
20240801,093000,46882238,1006,1007,1007,1006,3160
20240801,092900,43700584,1007,1007,1007,1007,1500
20240801,092800,42190084,1013,1013,1013,1013,0
20240801,092700,42190084,1013,1011,1013,1011,1139
20240801,092600,41037775,1010,1010,1010,1010,0
20240801,092500,41037775,1010,1006,1010,1006,343
20240801,092400,40691599,1005,1006,1006,1005,8495
20240801,092300,32152357,1006,1006,1006,1006,150
20240801,092200,32001457,1006,1006,1006,1006,0
20240801,092100,32001457,1006,1006,1006,1006,701
20240801,092000,31296251,1006,1006,1006,1006,1
20240801,091900,31295245,1017,1017,1017,1017,0
20240801,091800,31295245,1017,1017,1017,1017,59
20240801,091700,31235242,1017,1017,1017,1017,0
20240801,091600,31235242,1017,1017,1017,1017,2
20240801,091500,31233208,1004,1004,1004,1004,500
20240801,091400,30731208,1019,1019,1019,1019,1
20240801,091300,30730189,1019,1001,1019,1001,12681
20240801,091200,17963170,1004,1004,1004,1004,101
20240801,091100,17861766,1000,1000,1000,1000,0
20240801,091000,17861766,1000,1000,1000,1000,710
20240801,090900,17151766,1000,1000,1000,1000,0
20240801,090800,17151766,1000,1000,1000,1000,290
20240801,090700,16861766,1000,1000,1000,1000,0
20240801,090600,16861766,1000,1000,1000,1000,200
20240801,090500,16661766,1000,1001,1001,1000,5000
20240801,090400,11660983,1001,1001,1001,1001,0
20240801,090300,11660983,1001,1003,1003,1001,5300
20240801,090200,6351612,1003,1003,1003,1003,601
20240801,090100,5748809,1003,1003,1003,1003,0
20240801,090000,5748809,1003,1010,1010,1003,5720