stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,193100,1411303300,3150,3150,3150,3150,14001
20240801,193000,1411303300,3150,3150,3150,3150,0
20240801,192900,1411303300,3150,3150,3150,3150,0
20240801,192800,1411303300,3150,3150,3150,3150,0
20240801,192700,1411303300,3150,3150,3150,3150,0
20240801,192600,1411303300,3150,3150,3150,3150,0
20240801,192500,1411303300,3150,3150,3150,3150,0
20240801,192400,1411303300,3150,3150,3150,3150,0
20240801,192300,1411303300,3150,3150,3150,3150,0
20240801,192200,1411303300,3150,3150,3150,3150,0
20240801,192100,1411303300,3150,3150,3150,3150,0
20240801,192000,1411303300,3150,3150,3150,3150,0
20240801,191900,1411303300,3150,3150,3150,3150,0
20240801,191800,1411303300,3150,3150,3150,3150,0
20240801,191700,1411303300,3150,3150,3150,3150,0
20240801,191600,1411303300,3150,3150,3150,3150,0
20240801,191500,1411303300,3150,3150,3150,3150,0
20240801,191400,1411303300,3150,3150,3150,3150,0
20240801,191300,1411303300,3150,3150,3150,3150,0
20240801,191200,1411303300,3150,3150,3150,3150,0
20240801,191100,1411303300,3150,3150,3150,3150,0
20240801,191000,1411303300,3150,3150,3150,3150,0
20240801,190900,1411303300,3150,3150,3150,3150,0
20240801,190800,1411303300,3150,3150,3150,3150,0
20240801,190700,1411303300,3150,3150,3150,3150,0
20240801,190600,1411303300,3150,3150,3150,3150,0
20240801,190500,1411303300,3150,3150,3150,3150,0
20240801,190400,1411303300,3150,3150,3150,3150,0
20240801,190300,1411303300,3150,3150,3150,3150,0
20240801,190200,1411303300,3150,3150,3150,3150,0
20240801,190100,1411303300,3150,3150,3150,3150,14001
20240801,190000,1411303300,3150,3150,3150,3150,0
20240801,185900,1411303300,3150,3150,3150,3150,0
20240801,185800,1411303300,3150,3150,3150,3150,0
20240801,185700,1411303300,3150,3150,3150,3150,0
20240801,185600,1411303300,3150,3150,3150,3150,0
20240801,185500,1411303300,3150,3150,3150,3150,0
20240801,185400,1411303300,3150,3150,3150,3150,0
20240801,185300,1411303300,3150,3150,3150,3150,0
20240801,185200,1411303300,3150,3150,3150,3150,0
20240801,185100,1411303300,3150,3150,3150,3150,0
20240801,185000,1411303300,3150,3150,3150,3150,0
20240801,184900,1411303300,3150,3150,3150,3150,0
20240801,184800,1411303300,3150,3150,3150,3150,0
20240801,184700,1411303300,3150,3150,3150,3150,0
20240801,184600,1411303300,3150,3150,3150,3150,0
20240801,184500,1411303300,3150,3150,3150,3150,0
20240801,184400,1411303300,3150,3150,3150,3150,0
20240801,184300,1411303300,3150,3150,3150,3150,0
20240801,184200,1411303300,3150,3150,3150,3150,0
20240801,184100,1411303300,3150,3150,3150,3150,0
20240801,184000,1411303300,3150,3150,3150,3150,0
20240801,183900,1411303300,3150,3150,3150,3150,0
20240801,183800,1411303300,3150,3150,3150,3150,0
20240801,183700,1411303300,3150,3150,3150,3150,0
20240801,183600,1411303300,3150,3150,3150,3150,0
20240801,183500,1411303300,3150,3150,3150,3150,0
20240801,183400,1411303300,3150,3150,3150,3150,0
20240801,183300,1411303300,3150,3150,3150,3150,0
20240801,183200,1411303300,3150,3150,3150,3150,0
20240801,183100,1411303300,3150,3150,3150,3150,14001
20240801,183000,1411303300,3150,3150,3150,3150,0
20240801,182900,1411303300,3150,3150,3150,3150,0
20240801,182800,1411303300,3150,3150,3150,3150,0
20240801,182700,1411303300,3150,3150,3150,3150,0
20240801,182600,1411303300,3150,3150,3150,3150,0
20240801,182500,1411303300,3150,3150,3150,3150,0
20240801,182400,1411303300,3150,3150,3150,3150,0
20240801,182300,1411303300,3150,3150,3150,3150,0
20240801,182200,1411303300,3150,3150,3150,3150,0
20240801,182100,1411303300,3150,3150,3150,3150,0
20240801,182000,1411303300,3150,3150,3150,3150,0
20240801,181900,1411303300,3150,3150,3150,3150,0
20240801,181800,1411303300,3150,3150,3150,3150,0
20240801,181700,1411303300,3150,3150,3150,3150,0
20240801,181600,1411303300,3150,3150,3150,3150,0
20240801,181500,1411303300,3150,3150,3150,3150,0
20240801,181400,1411303300,3150,3150,3150,3150,0
20240801,181300,1411303300,3150,3150,3150,3150,0
20240801,181200,1411303300,3150,3150,3150,3150,0
20240801,181100,1411303300,3150,3150,3150,3150,0
20240801,181000,1411303300,3150,3150,3150,3150,0
20240801,180900,1411303300,3150,3150,3150,3150,0
20240801,180800,1411303300,3150,3150,3150,3150,0
20240801,180700,1411303300,3150,3150,3150,3150,0
20240801,180600,1411303300,3150,3150,3150,3150,0
20240801,180500,1411303300,3150,3150,3150,3150,0
20240801,180400,1411303300,3150,3150,3150,3150,0
20240801,180300,1411303300,3150,3150,3150,3150,0
20240801,180200,1411303300,3150,3150,3150,3150,0
20240801,180100,1411303300,3150,3150,3150,3150,14001
20240801,180000,1411303300,3150,3150,3150,3150,0
20240801,175900,1411303300,3150,3150,3150,3150,0
20240801,175800,1411303300,3150,3150,3150,3150,0
20240801,175700,1411303300,3150,3150,3150,3150,0
20240801,175600,1411303300,3150,3150,3150,3150,0
20240801,175500,1411303300,3150,3150,3150,3150,0
20240801,175400,1411303300,3150,3150,3150,3150,0
20240801,175300,1411303300,3150,3150,3150,3150,0
20240801,175200,1411303300,3150,3150,3150,3150,0
20240801,175100,1411303300,3150,3150,3150,3150,0
20240801,175000,1411303300,3150,3150,3150,3150,0
20240801,174900,1411303300,3150,3150,3150,3150,0
20240801,174800,1411303300,3150,3150,3150,3150,0
20240801,174700,1411303300,3150,3150,3150,3150,0
20240801,174600,1411303300,3150,3150,3150,3150,0
20240801,174500,1411303300,3150,3150,3150,3150,0
20240801,174400,1411303300,3150,3150,3150,3150,0
20240801,174300,1411303300,3150,3150,3150,3150,0
20240801,174200,1411303300,3150,3150,3150,3150,0
20240801,174100,1411303300,3150,3150,3150,3150,0
20240801,174000,1411303300,3150,3150,3150,3150,0
20240801,173900,1411303300,3150,3150,3150,3150,0
20240801,173800,1411303300,3150,3150,3150,3150,0
20240801,173700,1411303300,3150,3150,3150,3150,0
20240801,173600,1411303300,3150,3150,3150,3150,0
20240801,173500,1411303300,3150,3150,3150,3150,0
20240801,173400,1411303300,3150,3150,3150,3150,0
20240801,173300,1411303300,3150,3150,3150,3150,0
20240801,173200,1411303300,3150,3150,3150,3150,0
20240801,173100,1411303300,3150,3150,3150,3150,14001
20240801,173000,1411303300,3150,3150,3150,3150,0
20240801,172900,1411303300,3150,3150,3150,3150,0
20240801,172800,1411303300,3150,3150,3150,3150,0
20240801,172700,1411303300,3150,3150,3150,3150,0
20240801,172600,1411303300,3150,3150,3150,3150,0
20240801,172500,1411303300,3150,3150,3150,3150,0
20240801,172400,1411303300,3150,3150,3150,3150,0
20240801,172300,1411303300,3150,3150,3150,3150,0
20240801,172200,1411303300,3150,3150,3150,3150,0
20240801,172100,1411303300,3150,3150,3150,3150,0
20240801,172000,1411303300,3150,3150,3150,3150,0
20240801,171900,1411303300,3150,3150,3150,3150,0
20240801,171800,1411303300,3150,3150,3150,3150,0
20240801,171700,1411303300,3150,3150,3150,3150,0
20240801,171600,1411303300,3150,3150,3150,3150,0
20240801,171500,1411303300,3150,3150,3150,3150,0
20240801,171400,1411303300,3150,3150,3150,3150,0
20240801,171300,1411303300,3150,3150,3150,3150,0
20240801,171200,1411303300,3150,3150,3150,3150,0
20240801,171100,1411303300,3150,3150,3150,3150,0
20240801,171000,1411303300,3150,3150,3150,3150,0
20240801,170900,1411303300,3150,3150,3150,3150,0
20240801,170800,1411303300,3150,3150,3150,3150,0
20240801,170700,1411303300,3150,3150,3150,3150,0
20240801,170600,1411303300,3150,3150,3150,3150,0
20240801,170500,1411303300,3150,3150,3150,3150,0
20240801,170400,1411303300,3150,3150,3150,3150,0
20240801,170300,1411303300,3150,3150,3150,3150,0
20240801,170200,1411303300,3150,3150,3150,3150,0
20240801,170100,1411303300,3150,3150,3150,3150,14001
20240801,170000,1411303300,3150,3150,3150,3150,0
20240801,165900,1411303300,3150,3150,3150,3150,0
20240801,165800,1411303300,3150,3150,3150,3150,0
20240801,165700,1411303300,3150,3150,3150,3150,0
20240801,165600,1411303300,3150,3150,3150,3150,0
20240801,165500,1411303300,3150,3150,3150,3150,0
20240801,165400,1411303300,3150,3150,3150,3150,0
20240801,165300,1411303300,3150,3150,3150,3150,0
20240801,165200,1411303300,3150,3150,3150,3150,0
20240801,165100,1411303300,3150,3150,3150,3150,0
20240801,165000,1411303300,3150,3150,3150,3150,0
20240801,164900,1411303300,3150,3150,3150,3150,0
20240801,164800,1411303300,3150,3150,3150,3150,0
20240801,164700,1411303300,3150,3150,3150,3150,0
20240801,164600,1411303300,3150,3150,3150,3150,0
20240801,164500,1411303300,3150,3150,3150,3150,0
20240801,164400,1411303300,3150,3150,3150,3150,0
20240801,164300,1411303300,3150,3150,3150,3150,0
20240801,164200,1411303300,3150,3150,3150,3150,0
20240801,164100,1411303300,3150,3150,3150,3150,0
20240801,164000,1411303300,3150,3150,3150,3150,0
20240801,163900,1411303300,3150,3150,3150,3150,0
20240801,163800,1411303300,3150,3150,3150,3150,0
20240801,163700,1411303300,3150,3150,3150,3150,0
20240801,163600,1411303300,3150,3150,3150,3150,0
20240801,163500,1411303300,3150,3150,3150,3150,0
20240801,163400,1411303300,3150,3150,3150,3150,0
20240801,163300,1411303300,3150,3150,3150,3150,0
20240801,163200,1411303300,3150,3150,3150,3150,0
20240801,163100,1411303300,3150,3150,3150,3150,14001
20240801,163000,1411303300,3150,3150,3150,3150,0
20240801,162900,1411303300,3150,3150,3150,3150,0
20240801,162800,1411303300,3150,3150,3150,3150,0
20240801,162700,1411303300,3150,3150,3150,3150,0
20240801,162600,1411303300,3150,3150,3150,3150,0
20240801,162500,1411303300,3150,3150,3150,3150,0
20240801,162400,1411303300,3150,3150,3150,3150,0
20240801,162300,1411303300,3150,3150,3150,3150,0
20240801,162200,1411303300,3150,3150,3150,3150,0
20240801,162100,1411303300,3150,3150,3150,3150,0
20240801,162000,1411303300,3150,3150,3150,3150,0
20240801,161900,1411303300,3150,3150,3150,3150,0
20240801,161800,1411303300,3150,3150,3150,3150,0
20240801,161700,1411303300,3150,3150,3150,3150,0
20240801,161600,1411303300,3150,3150,3150,3150,0
20240801,161500,1411303300,3150,3150,3150,3150,0
20240801,161400,1411303300,3150,3150,3150,3150,0
20240801,161300,1411303300,3150,3150,3150,3150,0
20240801,161200,1411303300,3150,3150,3150,3150,0
20240801,161100,1411303300,3150,3150,3150,3150,0
20240801,161000,1411303300,3150,3150,3150,3150,0
20240801,160900,1411303300,3150,3150,3150,3150,0
20240801,160800,1411303300,3150,3150,3150,3150,0
20240801,160700,1411303300,3150,3150,3150,3150,0
20240801,160600,1411303300,3150,3150,3150,3150,0
20240801,160500,1411303300,3150,3150,3150,3150,0
20240801,160400,1411303300,3150,3150,3150,3150,0
20240801,160300,1411303300,3150,3150,3150,3150,0
20240801,160200,1411303300,3150,3150,3150,3150,0
20240801,160100,1411303300,3150,3150,3150,3150,14001
20240801,160000,1411303300,3150,3150,3150,3150,0
20240801,155900,1411303300,3150,3150,3150,3150,0
20240801,155800,1411303300,3150,3150,3150,3150,0
20240801,155700,1411303300,3150,3150,3150,3150,0
20240801,155600,1411303300,3150,3150,3150,3150,0
20240801,155500,1411303300,3150,3150,3150,3150,0
20240801,155400,1411303300,3150,3150,3150,3150,0
20240801,155300,1411303300,3150,3150,3150,3150,0
20240801,155200,1411303300,3150,3150,3150,3150,0
20240801,155100,1411303300,3150,3150,3150,3150,0
20240801,155000,1411303300,3150,3150,3150,3150,0
20240801,154900,1411303300,3150,3150,3150,3150,0
20240801,154800,1411303300,3150,3150,3150,3150,0
20240801,154700,1411303300,3150,3150,3150,3150,0
20240801,154600,1411303300,3150,3150,3150,3150,0
20240801,154500,1411303300,3150,3150,3150,3150,0
20240801,154400,1411303300,3150,3150,3150,3150,0
20240801,154300,1411303300,3150,3150,3150,3150,0
20240801,154200,1411303300,3150,3150,3150,3150,0
20240801,154100,1411303300,3150,3150,3150,3150,0
20240801,154000,1411303300,3150,3150,3150,3150,0
20240801,153900,1411303300,3150,3150,3150,3150,0
20240801,153800,1411303300,3150,3150,3150,3150,0
20240801,153700,1411303300,3150,3150,3150,3150,0
20240801,153600,1411303300,3150,3150,3150,3150,0
20240801,153500,1411303300,3150,3150,3150,3150,0
20240801,153400,1411303300,3150,3150,3150,3150,0
20240801,153300,1411303300,3150,3150,3150,3150,0
20240801,153200,1411303300,3150,3150,3150,3150,0
20240801,153100,1411303300,3150,3150,3150,3150,14001
20240801,153000,1411303300,3150,3150,3150,3150,14001
20240801,152900,1367200150,3185,3185,3185,3185,0
20240801,152800,1367200150,3185,3185,3185,3185,0
20240801,152700,1367200150,3185,3185,3185,3185,0
20240801,152600,1367200150,3185,3185,3185,3185,0
20240801,152500,1367200150,3185,3185,3185,3185,0
20240801,152400,1367200150,3185,3185,3185,3185,0
20240801,152300,1367200150,3185,3185,3185,3185,0
20240801,152200,1367200150,3185,3185,3185,3185,0
20240801,152100,1367200150,3185,3185,3185,3185,0
20240801,152000,1367200150,3185,3185,3185,3185,0
20240801,151900,1367200150,3185,3160,3185,3145,13666
20240801,151800,1324034105,3155,3160,3165,3155,6741
20240801,151700,1302734035,3165,3160,3165,3160,15874
20240801,151600,1252569595,3165,3165,3165,3160,2595
20240801,151500,1244362900,3165,3175,3180,3165,8356
20240801,151400,1217853835,3175,3180,3180,3175,2581
20240801,151300,1209655240,3185,3185,3185,3185,111
20240801,151200,1209301705,3180,3180,3180,3180,0
20240801,151100,1209301705,3180,3190,3190,3180,4110
20240801,151000,1196227830,3190,3185,3190,3185,250
20240801,150900,1195431330,3185,3180,3185,3180,328
20240801,150800,1194387790,3180,3180,3180,3180,154
20240801,150700,1193898070,3180,3180,3180,3180,1276
20240801,150600,1189840390,3180,3180,3180,3180,7974
20240801,150500,1164483070,3180,3185,3185,3180,352
20240801,150400,1163362045,3185,3185,3185,3175,1392
20240801,150300,1158930435,3185,3180,3185,3175,3320
20240801,150200,1148379375,3180,3185,3185,3180,3425
20240801,150100,1137487860,3185,3185,3185,3185,50
20240801,150000,1137328610,3180,3180,3180,3180,2781
20240801,145900,1128485030,3185,3185,3185,3180,5124
20240801,145800,1112190680,3185,3185,3190,3180,108
20240801,145700,1111847035,3180,3190,3190,3180,5845
20240801,145600,1093239840,3190,3190,3190,3190,310
20240801,145500,1092250940,3190,3190,3190,3190,1
20240801,145400,1092247750,3185,3185,3185,3185,156
20240801,145300,1091750890,3185,3195,3195,3185,125
20240801,145200,1091352215,3195,3195,3195,3195,852
20240801,145100,1088630075,3185,3190,3190,3185,694
20240801,145000,1086418490,3190,3190,3195,3190,551
20240801,144900,1084660780,3200,3190,3200,3185,657
20240801,144800,1082565440,3190,3200,3200,3190,3850
20240801,144700,1070263940,3190,3190,3190,3190,50
20240801,144600,1070104440,3185,3185,3185,3185,200
20240801,144500,1069467440,3200,3180,3200,3175,4130
20240801,144400,1056341165,3180,3195,3205,3180,10451
20240801,144300,1023032655,3195,3200,3200,3195,4273
20240801,144200,1009378510,3200,3200,3200,3200,2179
20240801,144100,1002405710,3205,3200,3205,3200,3340
20240801,144000,991717560,3200,3205,3205,3200,5014
20240801,143900,975662260,3205,3210,3210,3205,7970
20240801,143800,950116060,3210,3210,3210,3205,940
20240801,143700,947103290,3205,3210,3210,3205,16
20240801,143600,947051935,3205,3205,3205,3205,0
20240801,143500,947051935,3205,3205,3205,3205,0
20240801,143400,947051935,3205,3205,3205,3205,623
20240801,143300,945055220,3210,3210,3210,3205,2001
20240801,143200,938641035,3210,3210,3210,3210,0
20240801,143100,938641035,3210,3210,3210,3210,431
20240801,143000,937257525,3210,3210,3210,3210,1015
20240801,142900,933999375,3210,3210,3210,3210,0
20240801,142800,933999375,3210,3205,3210,3205,4819
20240801,142700,918554465,3205,3205,3205,3205,16875
20240801,142600,864470090,3215,3210,3215,3210,19
20240801,142500,864409030,3215,3210,3215,3205,746
20240801,142400,862014375,3215,3215,3215,3210,200
20240801,142300,861372345,3215,3215,3215,3215,10
20240801,142200,861340195,3215,3215,3215,3215,0
20240801,142100,861340195,3215,3215,3215,3215,20
20240801,142000,861275895,3220,3220,3220,3220,156
20240801,141900,860773575,3215,3215,3215,3215,25
20240801,141800,860693200,3215,3215,3215,3215,60
20240801,141700,860500300,3210,3220,3220,3210,354
20240801,141600,859363940,3210,3210,3210,3210,500
20240801,141500,857758940,3210,3210,3210,3210,1130
20240801,141400,854131640,3210,3220,3220,3210,321
20240801,141300,853100580,3220,3220,3220,3220,2
20240801,141200,853094140,3210,3210,3210,3210,0
20240801,141100,853094140,3210,3215,3215,3210,1005
20240801,141000,849867415,3215,3215,3215,3215,107
20240801,140900,849523410,3215,3215,3215,3215,431
20240801,140800,848137745,3215,3215,3215,3215,324
20240801,140700,847096085,3215,3215,3215,3215,274
20240801,140600,846215175,3215,3215,3215,3215,50
20240801,140500,846054425,3215,3215,3215,3215,155
20240801,140400,845556100,3210,3210,3210,3210,665
20240801,140300,843421450,3210,3215,3215,3210,5199
20240801,140200,826725335,3225,3220,3225,3215,3005
20240801,140100,817059440,3220,3220,3220,3220,1
20240801,140000,817056220,3220,3220,3220,3220,57
20240801,135900,816872680,3220,3220,3220,3220,155
20240801,135800,816373580,3220,3220,3220,3220,1000
20240801,135700,813153580,3220,3220,3220,3220,0
20240801,135600,813153580,3220,3220,3220,3220,845
20240801,135500,810432680,3220,3225,3225,3220,988
20240801,135400,807250320,3225,3220,3225,3220,390
20240801,135300,805994020,3220,3220,3220,3220,1977
20240801,135200,799628080,3220,3220,3220,3220,141
20240801,135100,799174060,3225,3230,3230,3220,8034
20240801,135000,773279735,3235,3235,3235,3235,2
20240801,134900,773273265,3230,3230,3230,3230,15
20240801,134800,773224815,3235,3235,3235,3235,1
20240801,134700,773221580,3235,3235,3235,3235,25
20240801,134600,773140705,3235,3235,3235,3235,500
20240801,134500,771523205,3235,3235,3235,3235,749
20240801,134400,769100190,3230,3230,3230,3230,10
20240801,134300,769067890,3230,3230,3230,3230,21
20240801,134200,769000060,3230,3230,3230,3230,10
20240801,134100,768967760,3230,3230,3230,3230,0
20240801,134000,768967760,3230,3230,3230,3230,0
20240801,133900,768967760,3230,3235,3235,3230,643
20240801,133800,766890810,3230,3230,3230,3230,0
20240801,133700,766890810,3230,3230,3230,3230,51
20240801,133600,766726080,3230,3230,3230,3230,470
20240801,133500,765207980,3230,3230,3230,3230,0
20240801,133400,765207980,3230,3230,3230,3230,217
20240801,133300,764507070,3230,3230,3230,3230,1197
20240801,133200,760640760,3230,3230,3230,3230,78
20240801,133100,760388820,3230,3230,3230,3230,141
20240801,133000,759933390,3225,3225,3225,3225,154
20240801,132900,759436740,3230,3230,3230,3230,5596
20240801,132800,741361660,3230,3235,3235,3230,1513
20240801,132700,736469670,3235,3235,3235,3235,118
20240801,132600,736087940,3230,3230,3230,3230,156
20240801,132500,735584060,3230,3230,3230,3230,0
20240801,132400,735584060,3230,3230,3230,3230,196
20240801,132300,734950980,3225,3230,3230,3225,101
20240801,132200,734624755,3225,3230,3230,3225,303
20240801,132100,733646080,3225,3225,3225,3225,0
20240801,132000,733646080,3225,3225,3225,3225,9
20240801,131900,733617055,3225,3225,3225,3225,289
20240801,131800,732685030,3230,3230,3230,3230,0
20240801,131700,732685030,3230,3230,3230,3230,0
20240801,131600,732685030,3230,3230,3230,3230,6
20240801,131500,732665650,3225,3225,3225,3225,155
20240801,131400,732165775,3230,3230,3230,3230,200
20240801,131300,731519775,3225,3220,3225,3220,526
20240801,131200,729823430,3225,3225,3225,3225,826
20240801,131100,727159580,3225,3225,3225,3225,0
20240801,131000,727159580,3225,3220,3225,3220,949
20240801,130900,724101800,3225,3225,3225,3225,223
20240801,130800,723382625,3225,3225,3225,3225,829
20240801,130700,720709100,3230,3230,3230,3230,0
20240801,130600,720709100,3230,3230,3230,3230,0
20240801,130500,720709100,3230,3230,3230,3230,0
20240801,130400,720709100,3230,3230,3230,3230,0
20240801,130300,720709100,3230,3230,3230,3230,5
20240801,130200,720692950,3230,3230,3230,3230,0
20240801,130100,720692950,3230,3230,3230,3230,1
20240801,130000,720689720,3225,3225,3225,3225,298
20240801,125900,719728670,3220,3230,3230,3220,2658
20240801,125800,711162625,3235,3235,3235,3235,40
20240801,125700,711033225,3230,3230,3230,3230,0
20240801,125600,711033225,3230,3230,3230,3230,0
20240801,125500,711033225,3230,3230,3240,3230,24
20240801,125400,710955575,3240,3240,3240,3240,0
20240801,125300,710955575,3240,3240,3240,3240,0
20240801,125200,710955575,3240,3240,3240,3240,0
20240801,125100,710955575,3240,3240,3240,3240,2
20240801,125000,710949095,3225,3235,3235,3225,6074
20240801,124900,691344460,3235,3235,3235,3235,0
20240801,124800,691344460,3235,3235,3235,3235,0
20240801,124700,691344460,3235,3235,3235,3235,100
20240801,124600,691020960,3235,3235,3235,3235,210
20240801,124500,690341610,3235,3235,3235,3235,300
20240801,124400,689371110,3235,3235,3235,3235,2
20240801,124300,689364640,3235,3235,3235,3235,0
20240801,124200,689364640,3235,3235,3235,3235,958
20240801,124100,686265510,3240,3240,3240,3240,0
20240801,124000,686265510,3240,3235,3240,3235,154
20240801,123900,685767315,3240,3240,3240,3240,294
20240801,123800,684814755,3240,3240,3240,3240,9
20240801,123700,684785595,3240,3240,3240,3240,50
20240801,123600,684623595,3240,3240,3240,3240,37
20240801,123500,684503715,3240,3240,3240,3240,0
20240801,123400,684503715,3240,3240,3240,3240,0
20240801,123300,684503715,3240,3240,3240,3240,1
20240801,123200,684500475,3230,3230,3230,3230,52
20240801,123100,684332515,3230,3230,3230,3230,0
20240801,123000,684332515,3230,3230,3230,3230,183
20240801,122900,683741425,3230,3235,3235,3230,1500
20240801,122800,678891265,3235,3235,3235,3235,0
20240801,122700,678891265,3235,3235,3235,3235,4000
20240801,122600,665951265,3245,3245,3245,3245,22
20240801,122500,665879875,3235,3240,3240,3235,384
20240801,122400,664635720,3240,3240,3240,3240,750
20240801,122300,662205720,3240,3245,3245,3240,1369
20240801,122200,657763320,3245,3245,3245,3245,0
20240801,122100,657763320,3245,3245,3245,3245,0
20240801,122000,657763320,3245,3245,3245,3245,0
20240801,121900,657763320,3245,3250,3250,3245,1860
20240801,121800,651726120,3250,3250,3250,3250,2
20240801,121700,651719620,3250,3250,3250,3250,0
20240801,121600,651719620,3250,3250,3250,3250,1
20240801,121500,651716370,3245,3245,3245,3245,138
20240801,121400,651268560,3245,3235,3245,3235,692
20240801,121300,649026160,3240,3240,3240,3240,0
20240801,121200,649026160,3240,3240,3240,3240,0
20240801,121100,649026160,3240,3240,3240,3240,0
20240801,121000,649026160,3240,3240,3240,3240,464
20240801,120900,647522800,3240,3235,3240,3235,1080
20240801,120800,644024000,3235,3235,3235,3235,0
20240801,120700,644024000,3235,3235,3235,3235,0
20240801,120600,644024000,3235,3235,3235,3235,2
20240801,120500,644017530,3235,3235,3235,3235,0
20240801,120400,644017530,3235,3235,3235,3235,32
20240801,120300,643914010,3230,3230,3230,3230,0
20240801,120200,643914010,3230,3230,3230,3230,0
20240801,120100,643914010,3230,3230,3230,3230,0
20240801,120000,643914010,3230,3230,3230,3230,0
20240801,115900,643914010,3230,3230,3230,3230,217
20240801,115800,643213100,3235,3235,3235,3235,0
20240801,115700,643213100,3235,3235,3235,3235,0
20240801,115600,643213100,3235,3235,3235,3235,0
20240801,115500,643213100,3235,3235,3235,3235,0
20240801,115400,643213100,3235,3235,3235,3235,77
20240801,115300,642964005,3235,3235,3235,3235,10
20240801,115200,642931655,3230,3230,3230,3230,0
20240801,115100,642931655,3230,3230,3230,3230,0
20240801,115000,642931655,3230,3230,3230,3230,0
20240801,114900,642931655,3230,3230,3230,3230,956
20240801,114800,639843775,3230,3245,3245,3230,131
20240801,114700,639420330,3245,3245,3245,3245,15
20240801,114600,639371655,3240,3240,3240,3240,1
20240801,114500,639368415,3235,3235,3235,3235,1
20240801,114400,639365180,3240,3240,3240,3240,500
20240801,114300,637745180,3235,3230,3235,3230,954
20240801,114200,634663710,3230,3230,3230,3230,263
20240801,114100,633814220,3235,3235,3235,3235,0
20240801,114000,633814220,3235,3235,3235,3235,439
20240801,113900,632394055,3235,3235,3235,3235,821
20240801,113800,629738120,3235,3235,3235,3235,300
20240801,113700,628767620,3235,3235,3235,3235,45
20240801,113600,628622045,3235,3235,3235,3235,0
20240801,113500,628622045,3235,3235,3235,3235,0
20240801,113400,628622045,3235,3235,3235,3235,0
20240801,113300,628622045,3235,3235,3235,3235,9
20240801,113200,628592930,3235,3235,3235,3235,1
20240801,113100,628589695,3230,3230,3230,3230,0
20240801,113000,628589695,3230,3230,3230,3230,0
20240801,112900,628589695,3230,3230,3230,3230,0
20240801,112800,628589695,3230,3235,3235,3230,270
20240801,112700,627717545,3230,3230,3230,3230,43
20240801,112600,627578655,3230,3230,3230,3225,1276
20240801,112500,623457395,3230,3240,3240,3230,3
20240801,112400,623447685,3240,3240,3240,3240,0
20240801,112300,623447685,3240,3240,3240,3240,1
20240801,112200,623444445,3225,3235,3235,3225,1000
20240801,112100,620215610,3235,3235,3235,3235,108
20240801,112000,619866230,3230,3230,3230,3230,227
20240801,111900,619133020,3225,3225,3225,3225,1532
20240801,111800,614192320,3230,3230,3230,3230,785
20240801,111700,611656770,3235,3235,3235,3235,494
20240801,111600,610058680,3235,3235,3235,3235,45
20240801,111500,609913105,3230,3240,3240,3230,2365
20240801,111400,602270640,3245,3245,3245,3245,0
20240801,111300,602270640,3245,3240,3245,3240,217
20240801,111200,601566480,3250,3235,3250,3235,1688
20240801,111100,596104940,3235,3235,3235,3235,0
20240801,111000,596104940,3235,3235,3235,3235,2
20240801,110900,596098470,3245,3245,3245,3245,925
20240801,110800,593096845,3245,3240,3245,3240,100
20240801,110700,592772520,3240,3230,3240,3230,186
20240801,110600,592170765,3235,3230,3235,3230,398
20240801,110500,590885190,3235,3235,3235,3235,1018
20240801,110400,587591960,3235,3235,3235,3235,2000
20240801,110300,581121960,3230,3230,3230,3230,0
20240801,110200,581121960,3230,3245,3245,3230,1600
20240801,110100,575941745,3260,3260,3260,3260,0
20240801,110000,575941745,3260,3260,3260,3260,0
20240801,105900,575941745,3260,3260,3260,3260,0
20240801,105800,575941745,3260,3255,3260,3255,101
20240801,105700,575612985,3260,3250,3260,3235,6217
20240801,105600,555465210,3250,3260,3275,3250,2085
20240801,105500,548675200,3275,3275,3285,3250,3646
20240801,105400,536729005,3280,3245,3280,3245,3708
20240801,105300,524625220,3240,3240,3240,3235,506
20240801,105200,522986665,3245,3245,3245,3245,30
20240801,105100,522889315,3250,3250,3250,3250,2685
20240801,105000,514163065,3250,3250,3250,3250,15
20240801,104900,514114315,3260,3250,3260,3245,3019
20240801,104800,504282805,3250,3255,3255,3250,176
20240801,104700,503710305,3255,3245,3255,3240,2331
20240801,104600,496136115,3240,3240,3240,3240,73
20240801,104500,495899595,3245,3245,3245,3245,0
20240801,104400,495899595,3245,3245,3245,3245,0
20240801,104300,495899595,3245,3240,3245,3240,896
20240801,104200,492993180,3240,3240,3240,3240,45
20240801,104100,492847380,3235,3240,3240,3235,40
20240801,104000,492717965,3235,3240,3240,3235,224
20240801,103900,491992220,3235,3235,3235,3235,0
20240801,103800,491992220,3235,3235,3235,3235,0
20240801,103700,491992220,3235,3235,3235,3235,0
20240801,103600,491992220,3235,3240,3240,3235,2015
20240801,103500,485468695,3240,3235,3240,3235,17
20240801,103400,485413620,3225,3225,3225,3225,0
20240801,103300,485413620,3225,3230,3230,3225,2494
20240801,103200,477358005,3225,3225,3225,3225,390
20240801,103100,476100255,3225,3230,3230,3225,2842
20240801,103000,466928595,3230,3230,3230,3230,500
20240801,102900,465313595,3230,3230,3230,3230,965
20240801,102800,462196645,3230,3235,3235,3230,250
20240801,102700,461388505,3235,3235,3235,3235,0
20240801,102600,461388505,3235,3235,3235,3235,603
20240801,102500,459437800,3235,3235,3235,3235,764
20240801,102400,456966260,3235,3235,3235,3235,1
20240801,102300,456963025,3240,3240,3240,3240,0
20240801,102200,456963025,3240,3240,3240,3240,0
20240801,102100,456963025,3240,3240,3240,3240,319
20240801,102000,455929465,3245,3245,3245,3245,0
20240801,101900,455929465,3245,3245,3245,3245,0
20240801,101800,455929465,3245,3245,3245,3245,410
20240801,101700,454599015,3245,3240,3245,3240,329
20240801,101600,453533045,3240,3240,3240,3240,77
20240801,101500,453283565,3240,3240,3240,3240,340
20240801,101400,452181965,3240,3240,3240,3240,2
20240801,101300,452175485,3240,3240,3240,3240,0
20240801,101200,452175485,3240,3240,3240,3240,2
20240801,101100,452169005,3245,3240,3245,3230,5502
20240801,101000,434389010,3240,3240,3240,3240,1
20240801,100900,434385770,3240,3240,3240,3240,49
20240801,100800,434227010,3240,3245,3245,3240,407
20240801,100700,432908295,3245,3245,3245,3240,1345
20240801,100600,428546485,3250,3250,3250,3250,3
20240801,100500,428536735,3250,3250,3250,3250,444
20240801,100400,427093735,3250,3250,3250,3250,23
20240801,100300,427018985,3250,3235,3250,3235,5357
20240801,100200,409650510,3240,3240,3240,3240,502
20240801,100100,408024030,3235,3235,3240,3235,26
20240801,100000,407939915,3225,3235,3240,3225,4013
20240801,095900,394961920,3240,3235,3240,3235,114
20240801,095800,394593065,3240,3240,3240,3240,0
20240801,095700,394593065,3240,3235,3240,3235,501
20240801,095600,392972325,3240,3235,3240,3235,52
20240801,095500,392804100,3240,3240,3245,3240,247
20240801,095400,392003815,3240,3240,3245,3240,1556
20240801,095300,386961875,3245,3245,3250,3245,255
20240801,095200,386134375,3245,3245,3245,3245,816
20240801,095100,383486455,3240,3240,3240,3240,214
20240801,095000,382793095,3240,3240,3240,3240,1071
20240801,094900,379323055,3240,3225,3240,3225,6118
20240801,094800,359552975,3225,3225,3225,3225,56
20240801,094700,359372375,3225,3225,3225,3225,1173
20240801,094600,355589450,3230,3230,3230,3230,50
20240801,094500,355427950,3230,3230,3230,3225,81
20240801,094400,355166325,3230,3230,3230,3230,55
20240801,094300,354988675,3225,3230,3230,3225,700
20240801,094200,352727680,3230,3230,3230,3225,822
20240801,094100,350073120,3225,3220,3225,3220,591
20240801,094000,348168625,3225,3225,3225,3225,0
20240801,093900,348168625,3225,3225,3225,3225,1190
20240801,093800,344330875,3215,3225,3225,3215,1026
20240801,093700,341022180,3225,3225,3225,3225,225
20240801,093600,340296555,3220,3220,3220,3210,1650
20240801,093500,334994575,3220,3225,3225,3215,1182
20240801,093400,331190345,3225,3225,3225,3225,0
20240801,093300,331190345,3225,3225,3225,3225,43
20240801,093200,331051670,3225,3230,3230,3225,1117
20240801,093100,327449120,3230,3230,3235,3230,10
20240801,093000,327416805,3225,3230,3230,3225,10
20240801,092900,327384540,3220,3225,3225,3220,492
20240801,092800,325800120,3230,3240,3240,3225,510
20240801,092700,324151790,3235,3240,3245,3235,429
20240801,092600,322761080,3245,3235,3245,3235,843
20240801,092500,320030735,3235,3235,3235,3235,1613
20240801,092400,314812680,3230,3210,3230,3210,1013
20240801,092300,311540950,3210,3210,3225,3210,3259
20240801,092200,301033780,3225,3225,3225,3225,31
20240801,092100,300933805,3220,3220,3220,3220,108
20240801,092000,300586045,3220,3210,3220,3205,961
20240801,091900,297504605,3210,3225,3225,3205,2135
20240801,091800,290638660,3230,3230,3230,3210,2272
20240801,091700,283319335,3230,3225,3230,3210,3115
20240801,091600,273279900,3230,3235,3240,3230,2919
20240801,091500,263846765,3235,3235,3235,3235,3070
20240801,091400,253915315,3235,3250,3250,3235,301
20240801,091300,252940490,3250,3235,3250,3235,666
20240801,091200,250784665,3235,3235,3240,3235,7313
20240801,091100,227126330,3250,3240,3250,3235,4211
20240801,091000,213482090,3240,3245,3250,3240,1118
20240801,090900,209859520,3250,3250,3250,3240,3925
20240801,090800,197127090,3240,3245,3250,3240,7327
20240801,090700,173356545,3240,3240,3245,3235,3714
20240801,090600,161314100,3240,3240,3240,3235,6095
20240801,090500,141572605,3245,3235,3245,3230,7107
20240801,090400,118572610,3235,3230,3235,3230,2634
20240801,090300,110059380,3210,3205,3235,3205,4772
20240801,090200,94678220,3205,3220,3230,3190,4427
20240801,090100,80428705,3230,3210,3230,3210,16122
20240801,090000,28554630,3210,3200,3210,3200,8910