stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,204100,92553533,1694,1694,1694,1694,5
20240801,204000,92553533,1694,1694,1694,1694,0
20240801,203900,92553533,1694,1694,1694,1694,0
20240801,203800,92553533,1694,1694,1694,1694,0
20240801,203700,92553533,1694,1694,1694,1694,0
20240801,203600,92553533,1694,1694,1694,1694,0
20240801,203500,92553533,1694,1694,1694,1694,0
20240801,203400,92553533,1694,1694,1694,1694,0
20240801,203300,92553533,1694,1694,1694,1694,0
20240801,203200,92553533,1694,1694,1694,1694,0
20240801,203100,92553533,1694,1694,1694,1694,0
20240801,203000,92553533,1694,1694,1694,1694,0
20240801,202900,92553533,1694,1694,1694,1694,0
20240801,202800,92553533,1694,1694,1694,1694,0
20240801,202700,92553533,1694,1694,1694,1694,0
20240801,202600,92553533,1694,1694,1694,1694,0
20240801,202500,92553533,1694,1694,1694,1694,0
20240801,202400,92553533,1694,1694,1694,1694,0
20240801,202300,92553533,1694,1694,1694,1694,0
20240801,202200,92553533,1694,1694,1694,1694,0
20240801,202100,92553533,1694,1694,1694,1694,0
20240801,202000,92553533,1694,1694,1694,1694,0
20240801,201900,92553533,1694,1694,1694,1694,0
20240801,201800,92553533,1694,1694,1694,1694,0
20240801,201700,92553533,1694,1694,1694,1694,0
20240801,201600,92553533,1694,1694,1694,1694,0
20240801,201500,92553533,1694,1694,1694,1694,0
20240801,201400,92553533,1694,1694,1694,1694,0
20240801,201300,92553533,1694,1694,1694,1694,0
20240801,201200,92553533,1694,1694,1694,1694,0
20240801,201100,92553533,1694,1694,1694,1694,5
20240801,201000,92553533,1694,1694,1694,1694,0
20240801,200900,92553533,1694,1694,1694,1694,0
20240801,200800,92553533,1694,1694,1694,1694,0
20240801,200700,92553533,1694,1694,1694,1694,0
20240801,200600,92553533,1694,1694,1694,1694,0
20240801,200500,92553533,1694,1694,1694,1694,0
20240801,200400,92553533,1694,1694,1694,1694,0
20240801,200300,92553533,1694,1694,1694,1694,0
20240801,200200,92553533,1694,1694,1694,1694,0
20240801,200100,92553533,1694,1694,1694,1694,0
20240801,200000,92553533,1694,1694,1694,1694,0
20240801,195900,92553533,1694,1694,1694,1694,0
20240801,195800,92553533,1694,1694,1694,1694,0
20240801,195700,92553533,1694,1694,1694,1694,0
20240801,195600,92553533,1694,1694,1694,1694,0
20240801,195500,92553533,1694,1694,1694,1694,0
20240801,195400,92553533,1694,1694,1694,1694,0
20240801,195300,92553533,1694,1694,1694,1694,0
20240801,195200,92553533,1694,1694,1694,1694,0
20240801,195100,92553533,1694,1694,1694,1694,0
20240801,195000,92553533,1694,1694,1694,1694,0
20240801,194900,92553533,1694,1694,1694,1694,0
20240801,194800,92553533,1694,1694,1694,1694,0
20240801,194700,92553533,1694,1694,1694,1694,0
20240801,194600,92553533,1694,1694,1694,1694,0
20240801,194500,92553533,1694,1694,1694,1694,0
20240801,194400,92553533,1694,1694,1694,1694,0
20240801,194300,92553533,1694,1694,1694,1694,0
20240801,194200,92553533,1694,1694,1694,1694,0
20240801,194100,92553533,1694,1694,1694,1694,5
20240801,194000,92553533,1694,1694,1694,1694,0
20240801,193900,92553533,1694,1694,1694,1694,0
20240801,193800,92553533,1694,1694,1694,1694,0
20240801,193700,92553533,1694,1694,1694,1694,0
20240801,193600,92553533,1694,1694,1694,1694,0
20240801,193500,92553533,1694,1694,1694,1694,0
20240801,193400,92553533,1694,1694,1694,1694,0
20240801,193300,92553533,1694,1694,1694,1694,0
20240801,193200,92553533,1694,1694,1694,1694,0
20240801,193100,92553533,1694,1694,1694,1694,0
20240801,193000,92553533,1694,1694,1694,1694,0
20240801,192900,92553533,1694,1694,1694,1694,0
20240801,192800,92553533,1694,1694,1694,1694,0
20240801,192700,92553533,1694,1694,1694,1694,0
20240801,192600,92553533,1694,1694,1694,1694,0
20240801,192500,92553533,1694,1694,1694,1694,0
20240801,192400,92553533,1694,1694,1694,1694,0
20240801,192300,92553533,1694,1694,1694,1694,0
20240801,192200,92553533,1694,1694,1694,1694,0
20240801,192100,92553533,1694,1694,1694,1694,0
20240801,192000,92553533,1694,1694,1694,1694,0
20240801,191900,92553533,1694,1694,1694,1694,0
20240801,191800,92553533,1694,1694,1694,1694,0
20240801,191700,92553533,1694,1694,1694,1694,0
20240801,191600,92553533,1694,1694,1694,1694,0
20240801,191500,92553533,1694,1694,1694,1694,0
20240801,191400,92553533,1694,1694,1694,1694,0
20240801,191300,92553533,1694,1694,1694,1694,0
20240801,191200,92553533,1694,1694,1694,1694,0
20240801,191100,92553533,1694,1694,1694,1694,5
20240801,191000,92553533,1694,1694,1694,1694,0
20240801,190900,92553533,1694,1694,1694,1694,0
20240801,190800,92553533,1694,1694,1694,1694,0
20240801,190700,92553533,1694,1694,1694,1694,0
20240801,190600,92553533,1694,1694,1694,1694,0
20240801,190500,92553533,1694,1694,1694,1694,0
20240801,190400,92553533,1694,1694,1694,1694,0
20240801,190300,92553533,1694,1694,1694,1694,0
20240801,190200,92553533,1694,1694,1694,1694,0
20240801,190100,92553533,1694,1694,1694,1694,0
20240801,190000,92553533,1694,1694,1694,1694,0
20240801,185900,92553533,1694,1694,1694,1694,0
20240801,185800,92553533,1694,1694,1694,1694,0
20240801,185700,92553533,1694,1694,1694,1694,0
20240801,185600,92553533,1694,1694,1694,1694,0
20240801,185500,92553533,1694,1694,1694,1694,0
20240801,185400,92553533,1694,1694,1694,1694,0
20240801,185300,92553533,1694,1694,1694,1694,0
20240801,185200,92553533,1694,1694,1694,1694,0
20240801,185100,92553533,1694,1694,1694,1694,0
20240801,185000,92553533,1694,1694,1694,1694,0
20240801,184900,92553533,1694,1694,1694,1694,0
20240801,184800,92553533,1694,1694,1694,1694,0
20240801,184700,92553533,1694,1694,1694,1694,0
20240801,184600,92553533,1694,1694,1694,1694,0
20240801,184500,92553533,1694,1694,1694,1694,0
20240801,184400,92553533,1694,1694,1694,1694,0
20240801,184300,92553533,1694,1694,1694,1694,0
20240801,184200,92553533,1694,1694,1694,1694,0
20240801,184100,92553533,1694,1694,1694,1694,5
20240801,184000,92553533,1694,1694,1694,1694,0
20240801,183900,92553533,1694,1694,1694,1694,0
20240801,183800,92553533,1694,1694,1694,1694,0
20240801,183700,92553533,1694,1694,1694,1694,0
20240801,183600,92553533,1694,1694,1694,1694,0
20240801,183500,92553533,1694,1694,1694,1694,0
20240801,183400,92553533,1694,1694,1694,1694,0
20240801,183300,92553533,1694,1694,1694,1694,0
20240801,183200,92553533,1694,1694,1694,1694,0
20240801,183100,92553533,1694,1694,1694,1694,0
20240801,183000,92553533,1694,1694,1694,1694,0
20240801,182900,92553533,1694,1694,1694,1694,0
20240801,182800,92553533,1694,1694,1694,1694,0
20240801,182700,92553533,1694,1694,1694,1694,0
20240801,182600,92553533,1694,1694,1694,1694,0
20240801,182500,92553533,1694,1694,1694,1694,0
20240801,182400,92553533,1694,1694,1694,1694,0
20240801,182300,92553533,1694,1694,1694,1694,0
20240801,182200,92553533,1694,1694,1694,1694,0
20240801,182100,92553533,1694,1694,1694,1694,0
20240801,182000,92553533,1694,1694,1694,1694,0
20240801,181900,92553533,1694,1694,1694,1694,0
20240801,181800,92553533,1694,1694,1694,1694,0
20240801,181700,92553533,1694,1694,1694,1694,0
20240801,181600,92553533,1694,1694,1694,1694,0
20240801,181500,92553533,1694,1694,1694,1694,0
20240801,181400,92553533,1694,1694,1694,1694,0
20240801,181300,92553533,1694,1694,1694,1694,0
20240801,181200,92553533,1694,1694,1694,1694,0
20240801,181100,92553533,1694,1694,1694,1694,5
20240801,181000,92553533,1694,1694,1694,1694,0
20240801,180900,92553533,1694,1694,1694,1694,0
20240801,180800,92553533,1694,1694,1694,1694,0
20240801,180700,92553533,1694,1694,1694,1694,0
20240801,180600,92553533,1694,1694,1694,1694,0
20240801,180500,92553533,1694,1694,1694,1694,0
20240801,180400,92553533,1694,1694,1694,1694,0
20240801,180300,92553533,1694,1694,1694,1694,0
20240801,180200,92553533,1694,1694,1694,1694,0
20240801,180100,92553533,1694,1694,1694,1694,0
20240801,180000,92553533,1694,1694,1694,1694,0
20240801,175900,92553533,1694,1694,1694,1694,0
20240801,175800,92553533,1694,1694,1694,1694,0
20240801,175700,92553533,1694,1694,1694,1694,0
20240801,175600,92553533,1694,1694,1694,1694,0
20240801,175500,92553533,1694,1694,1694,1694,0
20240801,175400,92553533,1694,1694,1694,1694,0
20240801,175300,92553533,1694,1694,1694,1694,0
20240801,175200,92553533,1694,1694,1694,1694,0
20240801,175100,92553533,1694,1694,1694,1694,0
20240801,175000,92553533,1694,1694,1694,1694,0
20240801,174900,92553533,1694,1694,1694,1694,0
20240801,174800,92553533,1694,1694,1694,1694,0
20240801,174700,92553533,1694,1694,1694,1694,0
20240801,174600,92553533,1694,1694,1694,1694,0
20240801,174500,92553533,1694,1694,1694,1694,0
20240801,174400,92553533,1694,1694,1694,1694,0
20240801,174300,92553533,1694,1694,1694,1694,0
20240801,174200,92553533,1694,1694,1694,1694,0
20240801,174100,92553533,1694,1694,1694,1694,5
20240801,174000,92553533,1694,1694,1694,1694,0
20240801,173900,92553533,1694,1694,1694,1694,0
20240801,173800,92553533,1694,1694,1694,1694,0
20240801,173700,92553533,1694,1694,1694,1694,0
20240801,173600,92553533,1694,1694,1694,1694,0
20240801,173500,92553533,1694,1694,1694,1694,0
20240801,173400,92553533,1694,1694,1694,1694,0
20240801,173300,92553533,1694,1694,1694,1694,0
20240801,173200,92553533,1694,1694,1694,1694,0
20240801,173100,92553533,1694,1694,1694,1694,0
20240801,173000,92553533,1694,1694,1694,1694,0
20240801,172900,92553533,1694,1694,1694,1694,0
20240801,172800,92553533,1694,1694,1694,1694,0
20240801,172700,92553533,1694,1694,1694,1694,0
20240801,172600,92553533,1694,1694,1694,1694,0
20240801,172500,92553533,1694,1694,1694,1694,0
20240801,172400,92553533,1694,1694,1694,1694,0
20240801,172300,92553533,1694,1694,1694,1694,0
20240801,172200,92553533,1694,1694,1694,1694,0
20240801,172100,92553533,1694,1694,1694,1694,0
20240801,172000,92553533,1694,1694,1694,1694,0
20240801,171900,92553533,1694,1694,1694,1694,0
20240801,171800,92553533,1694,1694,1694,1694,0
20240801,171700,92553533,1694,1694,1694,1694,0
20240801,171600,92553533,1694,1694,1694,1694,0
20240801,171500,92553533,1694,1694,1694,1694,0
20240801,171400,92553533,1694,1694,1694,1694,0
20240801,171300,92553533,1694,1694,1694,1694,0
20240801,171200,92553533,1694,1694,1694,1694,0
20240801,171100,92553533,1694,1694,1694,1694,5
20240801,171000,92553533,1694,1694,1694,1694,0
20240801,170900,92553533,1694,1694,1694,1694,0
20240801,170800,92553533,1694,1694,1694,1694,0
20240801,170700,92553533,1694,1694,1694,1694,0
20240801,170600,92553533,1694,1694,1694,1694,0
20240801,170500,92553533,1694,1694,1694,1694,0
20240801,170400,92553533,1694,1694,1694,1694,0
20240801,170300,92553533,1694,1694,1694,1694,0
20240801,170200,92553533,1694,1694,1694,1694,0
20240801,170100,92553533,1694,1694,1694,1694,0
20240801,170000,92553533,1694,1694,1694,1694,0
20240801,165900,92553533,1694,1694,1694,1694,0
20240801,165800,92553533,1694,1694,1694,1694,0
20240801,165700,92553533,1694,1694,1694,1694,0
20240801,165600,92553533,1694,1694,1694,1694,0
20240801,165500,92553533,1694,1694,1694,1694,0
20240801,165400,92553533,1694,1694,1694,1694,0
20240801,165300,92553533,1694,1694,1694,1694,0
20240801,165200,92553533,1694,1694,1694,1694,0
20240801,165100,92553533,1694,1694,1694,1694,0
20240801,165000,92553533,1694,1694,1694,1694,0
20240801,164900,92553533,1694,1694,1694,1694,0
20240801,164800,92553533,1694,1694,1694,1694,0
20240801,164700,92553533,1694,1694,1694,1694,0
20240801,164600,92553533,1694,1694,1694,1694,0
20240801,164500,92553533,1694,1694,1694,1694,0
20240801,164400,92553533,1694,1694,1694,1694,0
20240801,164300,92553533,1694,1694,1694,1694,0
20240801,164200,92553533,1694,1694,1694,1694,0
20240801,164100,92553533,1694,1694,1694,1694,5
20240801,164000,92553533,1694,1694,1694,1694,0
20240801,163900,92553533,1694,1694,1694,1694,0
20240801,163800,92553533,1694,1694,1694,1694,0
20240801,163700,92553533,1694,1694,1694,1694,0
20240801,163600,92553533,1694,1694,1694,1694,0
20240801,163500,92553533,1694,1694,1694,1694,0
20240801,163400,92553533,1694,1694,1694,1694,0
20240801,163300,92553533,1694,1694,1694,1694,0
20240801,163200,92553533,1694,1694,1694,1694,0
20240801,163100,92553533,1694,1694,1694,1694,0
20240801,163000,92553533,1694,1694,1694,1694,0
20240801,162900,92553533,1694,1694,1694,1694,0
20240801,162800,92553533,1694,1694,1694,1694,0
20240801,162700,92553533,1694,1694,1694,1694,0
20240801,162600,92553533,1694,1694,1694,1694,0
20240801,162500,92553533,1694,1694,1694,1694,0
20240801,162400,92553533,1694,1694,1694,1694,0
20240801,162300,92553533,1694,1694,1694,1694,0
20240801,162200,92553533,1694,1694,1694,1694,0
20240801,162100,92553533,1694,1694,1694,1694,0
20240801,162000,92553533,1694,1694,1694,1694,0
20240801,161900,92553533,1694,1694,1694,1694,0
20240801,161800,92553533,1694,1694,1694,1694,0
20240801,161700,92553533,1694,1694,1694,1694,0
20240801,161600,92553533,1694,1694,1694,1694,0
20240801,161500,92553533,1694,1694,1694,1694,0
20240801,161400,92553533,1694,1694,1694,1694,0
20240801,161300,92553533,1694,1694,1694,1694,0
20240801,161200,92553533,1694,1694,1694,1694,0
20240801,161100,92553533,1694,1694,1694,1694,5
20240801,161000,92553533,1694,1694,1694,1694,0
20240801,160900,92553533,1694,1694,1694,1694,0
20240801,160800,92553533,1694,1694,1694,1694,0
20240801,160700,92553533,1694,1694,1694,1694,0
20240801,160600,92553533,1694,1694,1694,1694,0
20240801,160500,92553533,1694,1694,1694,1694,0
20240801,160400,92553533,1694,1694,1694,1694,0
20240801,160300,92553533,1694,1694,1694,1694,0
20240801,160200,92553533,1694,1694,1694,1694,0
20240801,160100,92553533,1694,1694,1694,1694,0
20240801,160000,92553533,1694,1694,1694,1694,0
20240801,155900,92553533,1694,1694,1694,1694,0
20240801,155800,92553533,1694,1694,1694,1694,0
20240801,155700,92553533,1694,1694,1694,1694,0
20240801,155600,92553533,1694,1694,1694,1694,0
20240801,155500,92553533,1694,1694,1694,1694,0
20240801,155400,92553533,1694,1694,1694,1694,0
20240801,155300,92553533,1694,1694,1694,1694,0
20240801,155200,92553533,1694,1694,1694,1694,0
20240801,155100,92553533,1694,1694,1694,1694,0
20240801,155000,92553533,1694,1694,1694,1694,0
20240801,154900,92553533,1694,1694,1694,1694,0
20240801,154800,92553533,1694,1694,1694,1694,0
20240801,154700,92553533,1694,1694,1694,1694,0
20240801,154600,92553533,1694,1694,1694,1694,0
20240801,154500,92553533,1694,1694,1694,1694,0
20240801,154400,92553533,1694,1694,1694,1694,0
20240801,154300,92553533,1694,1694,1694,1694,0
20240801,154200,92553533,1694,1694,1694,1694,0
20240801,154100,92553533,1694,1694,1694,1694,5
20240801,154000,92553533,1694,1694,1694,1694,0
20240801,153900,92553533,1694,1694,1694,1694,0
20240801,153800,92553533,1694,1694,1694,1694,0
20240801,153700,92553533,1694,1694,1694,1694,0
20240801,153600,92553533,1694,1694,1694,1694,0
20240801,153500,92553533,1694,1694,1694,1694,0
20240801,153400,92553533,1694,1694,1694,1694,0
20240801,153300,92553533,1694,1694,1694,1694,0
20240801,153200,92553533,1694,1694,1694,1694,0
20240801,153100,92553533,1694,1694,1694,1694,0
20240801,153000,92553533,1694,1694,1694,1694,5
20240801,152900,92545063,1694,1694,1694,1694,0
20240801,152800,92545063,1694,1694,1694,1694,0
20240801,152700,92545063,1694,1694,1694,1694,0
20240801,152600,92545063,1694,1694,1694,1694,0
20240801,152500,92545063,1694,1694,1694,1694,0
20240801,152400,92545063,1694,1694,1694,1694,0
20240801,152300,92545063,1694,1694,1694,1694,0
20240801,152200,92545063,1694,1694,1694,1694,0
20240801,152100,92545063,1694,1694,1694,1694,0
20240801,152000,92545063,1694,1694,1694,1694,0
20240801,151900,92545063,1694,1694,1694,1689,95
20240801,151800,92384548,1688,1688,1688,1688,0
20240801,151700,92384548,1688,1688,1688,1688,0
20240801,151600,92384548,1688,1688,1688,1688,0
20240801,151500,92384548,1688,1688,1688,1688,230
20240801,151400,91996308,1688,1688,1688,1688,500
20240801,151300,91152308,1695,1695,1695,1695,0
20240801,151200,91152308,1695,1695,1695,1695,1
20240801,151100,91150613,1695,1695,1695,1695,0
20240801,151000,91150613,1695,1695,1695,1695,0
20240801,150900,91150613,1695,1695,1695,1695,0
20240801,150800,91150613,1695,1695,1695,1695,0
20240801,150700,91150613,1695,1695,1695,1695,0
20240801,150600,91150613,1695,1695,1695,1695,10
20240801,150500,91133663,1695,1695,1695,1695,0
20240801,150400,91133663,1695,1695,1695,1695,0
20240801,150300,91133663,1695,1695,1695,1695,0
20240801,150200,91133663,1695,1696,1696,1695,626
20240801,150100,90072586,1695,1695,1695,1695,0
20240801,150000,90072586,1695,1695,1695,1695,241
20240801,145900,89664091,1696,1696,1696,1696,0
20240801,145800,89664091,1696,1696,1696,1696,294
20240801,145700,89165467,1696,1696,1696,1696,2
20240801,145600,89162075,1696,1696,1696,1696,0
20240801,145500,89162075,1696,1696,1696,1696,0
20240801,145400,89162075,1696,1696,1696,1696,0
20240801,145300,89162075,1696,1696,1696,1696,0
20240801,145200,89162075,1696,1696,1696,1696,300
20240801,145100,88653275,1696,1696,1696,1696,8
20240801,145000,88639707,1699,1695,1699,1695,3140
20240801,144900,83305523,1695,1695,1695,1695,0
20240801,144800,83305523,1695,1695,1695,1695,1
20240801,144700,83303828,1692,1692,1692,1692,0
20240801,144600,83303828,1692,1692,1692,1692,0
20240801,144500,83303828,1692,1690,1692,1690,1311
20240801,144400,81085686,1688,1687,1688,1687,1770
20240801,144300,78098090,1685,1685,1685,1685,0
20240801,144200,78098090,1685,1685,1685,1685,0
20240801,144100,78098090,1685,1685,1685,1685,342
20240801,144000,77521820,1685,1685,1685,1685,0
20240801,143900,77521820,1685,1685,1685,1685,0
20240801,143800,77521820,1685,1685,1685,1685,0
20240801,143700,77521820,1685,1685,1685,1685,0
20240801,143600,77521820,1685,1685,1685,1685,0
20240801,143500,77521820,1685,1685,1685,1685,100
20240801,143400,77353320,1685,1685,1685,1685,0
20240801,143300,77353320,1685,1685,1685,1685,49
20240801,143200,77270755,1685,1685,1685,1685,0
20240801,143100,77270755,1685,1685,1685,1685,3
20240801,143000,77265700,1685,1685,1685,1685,0
20240801,142900,77265700,1685,1685,1685,1685,0
20240801,142800,77265700,1685,1685,1685,1685,0
20240801,142700,77265700,1685,1685,1685,1685,0
20240801,142600,77265700,1685,1685,1685,1685,1840
20240801,142500,74165300,1684,1684,1684,1684,0
20240801,142400,74165300,1684,1684,1684,1684,2438
20240801,142300,70059708,1684,1684,1684,1684,0
20240801,142200,70059708,1684,1684,1684,1684,100
20240801,142100,69891308,1684,1684,1684,1684,0
20240801,142000,69891308,1684,1684,1684,1684,0
20240801,141900,69891308,1684,1684,1684,1684,101
20240801,141800,69721224,1684,1684,1684,1684,0
20240801,141700,69721224,1684,1684,1684,1684,0
20240801,141600,69721224,1684,1684,1684,1684,895
20240801,141500,68214044,1685,1685,1685,1685,0
20240801,141400,68214044,1685,1685,1685,1685,0
20240801,141300,68214044,1685,1685,1685,1685,658
20240801,141200,67105314,1685,1685,1685,1685,6
20240801,141100,67095204,1684,1684,1684,1684,10
20240801,141000,67078364,1684,1684,1684,1684,0
20240801,140900,67078364,1684,1684,1684,1684,0
20240801,140800,67078364,1684,1684,1684,1684,0
20240801,140700,67078364,1684,1684,1684,1684,147
20240801,140600,66830816,1684,1684,1684,1684,289
20240801,140500,66344140,1684,1684,1684,1684,0
20240801,140400,66344140,1684,1684,1684,1684,100
20240801,140300,66175740,1684,1684,1684,1684,54
20240801,140200,66084804,1684,1684,1684,1684,110
20240801,140100,65899564,1685,1685,1685,1685,0
20240801,140000,65899564,1685,1685,1685,1685,7
20240801,135900,65887769,1686,1686,1686,1686,0
20240801,135800,65887769,1686,1686,1686,1686,0
20240801,135700,65887769,1686,1686,1686,1686,0
20240801,135600,65887769,1686,1686,1686,1686,0
20240801,135500,65887769,1686,1686,1686,1686,0
20240801,135400,65887769,1686,1686,1686,1686,1003
20240801,135300,64196711,1687,1687,1687,1687,0
20240801,135200,64196711,1687,1687,1687,1687,5
20240801,135100,64188276,1686,1686,1686,1686,0
20240801,135000,64188276,1686,1686,1686,1686,0
20240801,134900,64188276,1686,1686,1686,1686,0
20240801,134800,64188276,1686,1686,1686,1686,593
20240801,134700,63188478,1687,1687,1687,1687,0
20240801,134600,63188478,1687,1687,1687,1687,0
20240801,134500,63188478,1687,1687,1687,1687,0
20240801,134400,63188478,1687,1687,1687,1687,0
20240801,134300,63188478,1687,1687,1687,1687,0
20240801,134200,63188478,1687,1687,1687,1687,0
20240801,134100,63188478,1687,1687,1687,1687,0
20240801,134000,63188478,1687,1687,1687,1687,0
20240801,133900,63188478,1687,1687,1687,1687,0
20240801,133800,63188478,1687,1687,1687,1687,0
20240801,133700,63188478,1687,1687,1687,1687,0
20240801,133600,63188478,1687,1687,1687,1687,44
20240801,133500,63114250,1687,1684,1687,1684,162
20240801,133400,62841310,1684,1684,1684,1684,2
20240801,133300,62837942,1684,1684,1684,1684,6
20240801,133200,62827838,1684,1684,1684,1684,0
20240801,133100,62827838,1684,1684,1684,1684,0
20240801,133000,62827838,1684,1684,1684,1684,0
20240801,132900,62827838,1684,1684,1684,1684,0
20240801,132800,62827838,1684,1684,1684,1684,0
20240801,132700,62827838,1684,1684,1684,1684,0
20240801,132600,62827838,1684,1684,1684,1684,0
20240801,132500,62827838,1684,1684,1684,1684,0
20240801,132400,62827838,1684,1684,1684,1684,0
20240801,132300,62827838,1684,1684,1684,1684,0
20240801,132200,62827838,1684,1684,1684,1684,5
20240801,132100,62819418,1687,1687,1687,1687,1
20240801,132000,62817731,1684,1684,1684,1684,0
20240801,131900,62817731,1684,1687,1687,1684,250
20240801,131800,62396702,1687,1687,1687,1687,0
20240801,131700,62396702,1687,1687,1687,1687,0
20240801,131600,62396702,1687,1687,1687,1687,0
20240801,131500,62396702,1687,1687,1687,1687,0
20240801,131400,62396702,1687,1687,1687,1687,0
20240801,131300,62396702,1687,1687,1687,1687,0
20240801,131200,62396702,1687,1687,1687,1687,93
20240801,131100,62239811,1687,1687,1687,1687,0
20240801,131000,62239811,1687,1687,1687,1687,0
20240801,130900,62239811,1687,1687,1687,1687,0
20240801,130800,62239811,1687,1687,1687,1687,50
20240801,130700,62155461,1687,1687,1687,1687,0
20240801,130600,62155461,1687,1687,1687,1687,3
20240801,130500,62150400,1687,1687,1687,1687,0
20240801,130400,62150400,1687,1687,1687,1687,0
20240801,130300,62150400,1687,1687,1687,1687,0
20240801,130200,62150400,1687,1687,1687,1687,0
20240801,130100,62150400,1687,1687,1687,1687,0
20240801,130000,62150400,1687,1687,1687,1687,0
20240801,125900,62150400,1687,1687,1687,1687,0
20240801,125800,62150400,1687,1687,1687,1687,0
20240801,125700,62150400,1687,1687,1687,1687,0
20240801,125600,62150400,1687,1687,1687,1687,0
20240801,125500,62150400,1687,1687,1687,1687,10
20240801,125400,62133530,1687,1687,1687,1687,0
20240801,125300,62133530,1687,1687,1687,1687,92
20240801,125200,61978326,1687,1687,1687,1687,0
20240801,125100,61978326,1687,1687,1687,1687,0
20240801,125000,61978326,1687,1687,1687,1687,1
20240801,124900,61976639,1681,1682,1682,1681,81
20240801,124800,61840465,1682,1682,1682,1682,480
20240801,124700,61033105,1683,1684,1684,1683,1300
20240801,124600,58845150,1684,1684,1684,1684,0
20240801,124500,58845150,1684,1684,1684,1684,0
20240801,124400,58845150,1684,1684,1684,1684,0
20240801,124300,58845150,1684,1684,1684,1684,0
20240801,124200,58845150,1684,1684,1684,1684,72
20240801,124100,58723902,1684,1686,1686,1684,121
20240801,124000,58520033,1686,1686,1686,1686,0
20240801,123900,58520033,1686,1686,1686,1686,40
20240801,123800,58452593,1687,1687,1687,1687,0
20240801,123700,58452593,1687,1687,1687,1687,0
20240801,123600,58452593,1687,1687,1687,1687,7
20240801,123500,58440784,1687,1687,1687,1687,0
20240801,123400,58440784,1687,1687,1687,1687,0
20240801,123300,58440784,1687,1687,1687,1687,0
20240801,123200,58440784,1687,1687,1687,1687,5
20240801,123100,58432349,1686,1686,1686,1686,38
20240801,123000,58368281,1686,1686,1686,1686,248
20240801,122900,57950153,1686,1686,1686,1686,10
20240801,122800,57933293,1687,1687,1687,1687,0
20240801,122700,57933293,1687,1687,1687,1687,0
20240801,122600,57933293,1687,1687,1687,1687,0
20240801,122500,57933293,1687,1687,1687,1687,0
20240801,122400,57933293,1687,1687,1687,1687,0
20240801,122300,57933293,1687,1687,1687,1687,0
20240801,122200,57933293,1687,1687,1687,1687,0
20240801,122100,57933293,1687,1687,1687,1687,3
20240801,122000,57928232,1687,1687,1687,1687,0
20240801,121900,57928232,1687,1687,1687,1687,0
20240801,121800,57928232,1687,1687,1687,1687,0
20240801,121700,57928232,1687,1687,1687,1687,10
20240801,121600,57911362,1687,1687,1687,1687,6
20240801,121500,57901240,1687,1687,1687,1687,0
20240801,121400,57901240,1687,1687,1687,1687,0
20240801,121300,57901240,1687,1687,1687,1687,0
20240801,121200,57901240,1687,1687,1687,1687,0
20240801,121100,57901240,1687,1687,1687,1687,2
20240801,121000,57897866,1687,1687,1687,1687,0
20240801,120900,57897866,1687,1687,1687,1687,100
20240801,120800,57729166,1682,1687,1687,1682,19
20240801,120700,57697178,1687,1684,1687,1684,32
20240801,120600,57643197,1688,1688,1688,1688,0
20240801,120500,57643197,1688,1688,1688,1688,0
20240801,120400,57643197,1688,1688,1688,1688,0
20240801,120300,57643197,1688,1688,1688,1688,0
20240801,120200,57643197,1688,1688,1688,1688,0
20240801,120100,57643197,1688,1688,1688,1688,0
20240801,120000,57643197,1688,1688,1688,1688,0
20240801,115900,57643197,1688,1688,1688,1688,0
20240801,115800,57643197,1688,1688,1688,1688,0
20240801,115700,57643197,1688,1688,1688,1688,0
20240801,115600,57643197,1688,1688,1688,1688,0
20240801,115500,57643197,1688,1688,1688,1688,0
20240801,115400,57643197,1688,1688,1688,1688,0
20240801,115300,57643197,1688,1688,1688,1688,0
20240801,115200,57643197,1688,1688,1688,1688,1
20240801,115100,57641509,1688,1688,1688,1688,0
20240801,115000,57641509,1688,1688,1688,1688,0
20240801,114900,57641509,1688,1688,1688,1688,0
20240801,114800,57641509,1688,1688,1688,1688,1
20240801,114700,57639821,1680,1686,1686,1680,2000
20240801,114600,54271727,1689,1689,1689,1689,1
20240801,114500,54270038,1687,1691,1691,1687,1741
20240801,114400,51331703,1692,1692,1692,1692,0
20240801,114300,51331703,1692,1692,1692,1692,1
20240801,114200,51330011,1692,1692,1692,1692,0
20240801,114100,51330011,1692,1692,1692,1692,51
20240801,114000,51243719,1692,1690,1692,1690,2
20240801,113900,51240337,1689,1689,1689,1689,0
20240801,113800,51240337,1689,1689,1689,1689,0
20240801,113700,51240337,1689,1687,1689,1687,203
20240801,113600,50897870,1690,1690,1690,1690,1
20240801,113500,50896180,1688,1688,1688,1688,0
20240801,113400,50896180,1688,1688,1688,1688,0
20240801,113300,50896180,1688,1688,1688,1688,1267
20240801,113200,48757484,1687,1687,1687,1687,0
20240801,113100,48757484,1687,1687,1687,1687,0
20240801,113000,48757484,1687,1687,1687,1687,0
20240801,112900,48757484,1687,1687,1687,1687,0
20240801,112800,48757484,1687,1687,1687,1687,0
20240801,112700,48757484,1687,1687,1687,1687,0
20240801,112600,48757484,1687,1687,1687,1687,0
20240801,112500,48757484,1687,1687,1687,1687,0
20240801,112400,48757484,1687,1687,1687,1687,0
20240801,112300,48757484,1687,1687,1687,1687,0
20240801,112200,48757484,1687,1687,1687,1687,0
20240801,112100,48757484,1687,1687,1687,1687,0
20240801,112000,48757484,1687,1687,1687,1687,0
20240801,111900,48757484,1687,1687,1687,1687,0
20240801,111800,48757484,1687,1687,1687,1687,2
20240801,111700,48754110,1687,1687,1687,1687,3
20240801,111600,48749049,1685,1687,1687,1685,270
20240801,111500,48294066,1688,1694,1694,1688,4078
20240801,111400,41398873,1696,1693,1698,1693,6
20240801,111300,41388703,1699,1699,1699,1699,0
20240801,111200,41388703,1699,1699,1699,1699,0
20240801,111100,41388703,1699,1699,1699,1699,0
20240801,111000,41388703,1699,1699,1699,1699,0
20240801,110900,41388703,1699,1699,1699,1699,0
20240801,110800,41388703,1699,1699,1699,1693,3
20240801,110700,41383612,1700,1700,1700,1700,0
20240801,110600,41383612,1700,1700,1700,1700,0
20240801,110500,41383612,1700,1700,1700,1700,0
20240801,110400,41383612,1700,1700,1700,1700,1
20240801,110300,41381912,1692,1692,1692,1692,0
20240801,110200,41381912,1692,1692,1692,1692,96
20240801,110100,41219480,1692,1692,1692,1692,1
20240801,110000,41217788,1691,1694,1694,1691,1299
20240801,105900,39020120,1700,1694,1700,1694,8
20240801,105800,39006546,1700,1700,1700,1694,12
20240801,105700,38986173,1694,1694,1694,1694,301
20240801,105600,38476279,1694,1694,1694,1694,0
20240801,105500,38476279,1694,1694,1694,1694,50
20240801,105400,38391579,1694,1694,1694,1694,2
20240801,105300,38388191,1693,1692,1694,1692,1108
20240801,105200,36513333,1692,1692,1692,1692,0
20240801,105100,36513333,1692,1692,1692,1692,250
20240801,105000,36090333,1691,1691,1691,1691,0
20240801,104900,36090333,1691,1691,1691,1691,0
20240801,104800,36090333,1691,1691,1691,1691,0
20240801,104700,36090333,1691,1691,1691,1691,0
20240801,104600,36090333,1691,1691,1691,1691,0
20240801,104500,36090333,1691,1691,1691,1691,0
20240801,104400,36090333,1691,1691,1691,1691,0
20240801,104300,36090333,1691,1691,1691,1691,40
20240801,104200,36022693,1692,1692,1692,1692,0
20240801,104100,36022693,1692,1692,1692,1692,0
20240801,104000,36022693,1692,1692,1692,1692,0
20240801,103900,36022693,1692,1692,1692,1692,0
20240801,103800,36022693,1692,1692,1692,1692,0
20240801,103700,36022693,1692,1692,1692,1692,0
20240801,103600,36022693,1692,1692,1692,1692,0
20240801,103500,36022693,1692,1692,1692,1692,1
20240801,103400,36021001,1692,1692,1692,1692,0
20240801,103300,36021001,1692,1692,1692,1692,0
20240801,103200,36021001,1692,1692,1692,1692,0
20240801,103100,36021001,1692,1692,1692,1692,0
20240801,103000,36021001,1692,1692,1692,1692,0
20240801,102900,36021001,1692,1692,1692,1692,0
20240801,102800,36021001,1692,1692,1692,1692,0
20240801,102700,36021001,1692,1692,1692,1692,0
20240801,102600,36021001,1692,1692,1692,1692,0
20240801,102500,36021001,1692,1692,1692,1692,0
20240801,102400,36021001,1692,1692,1692,1692,1
20240801,102300,36019309,1692,1692,1692,1692,0
20240801,102200,36019309,1692,1692,1692,1692,0
20240801,102100,36019309,1692,1692,1692,1692,0
20240801,102000,36019309,1692,1692,1692,1692,0
20240801,101900,36019309,1692,1692,1692,1692,0
20240801,101800,36019309,1692,1692,1692,1692,1
20240801,101700,36017617,1692,1691,1692,1691,42
20240801,101600,35946554,1693,1693,1693,1693,1
20240801,101500,35944861,1690,1690,1691,1690,649
20240801,101400,34847482,1690,1690,1690,1690,0
20240801,101300,34847482,1690,1690,1690,1690,0
20240801,101200,34847482,1690,1690,1690,1690,0
20240801,101100,34847482,1690,1690,1690,1690,1
20240801,101000,34845792,1690,1691,1691,1690,5
20240801,100900,34837340,1690,1690,1691,1690,14
20240801,100800,34813679,1688,1688,1688,1688,50
20240801,100700,34729279,1687,1687,1687,1687,4115
20240801,100600,27787274,1687,1687,1687,1687,8
20240801,100500,27773778,1687,1687,1687,1687,13
20240801,100400,27751847,1687,1687,1687,1687,15
20240801,100300,27726542,1687,1687,1687,1687,5
20240801,100200,27718107,1687,1686,1687,1686,53
20240801,100100,27628697,1687,1687,1687,1687,0
20240801,100000,27628697,1687,1687,1687,1687,0
20240801,095900,27628697,1687,1687,1687,1684,431
20240801,095800,26902640,1687,1686,1687,1686,163
20240801,095700,26627722,1687,1687,1687,1687,21
20240801,095600,26592295,1687,1687,1687,1687,32
20240801,095500,26538311,1687,1687,1687,1687,0
20240801,095400,26538311,1687,1687,1687,1687,0
20240801,095300,26538311,1687,1687,1687,1687,0
20240801,095200,26538311,1687,1687,1687,1687,0
20240801,095100,26538311,1687,1687,1687,1687,1
20240801,095000,26536624,1688,1688,1688,1688,0
20240801,094900,26536624,1688,1688,1688,1688,1
20240801,094800,26534936,1686,1686,1686,1686,8
20240801,094700,26521448,1687,1687,1687,1687,0
20240801,094600,26521448,1687,1687,1687,1687,0
20240801,094500,26521448,1687,1687,1687,1687,0
20240801,094400,26521448,1687,1687,1687,1687,1
20240801,094300,26519761,1686,1686,1686,1686,0
20240801,094200,26519761,1686,1685,1686,1685,18
20240801,094100,26489414,1685,1685,1685,1685,0
20240801,094000,26489414,1685,1685,1686,1685,3
20240801,093900,26484358,1688,1688,1688,1688,0
20240801,093800,26484358,1688,1683,1688,1683,4
20240801,093700,26477615,1688,1680,1688,1680,11
20240801,093600,26459101,1680,1679,1680,1679,6
20240801,093500,26449022,1680,1680,1680,1680,6
20240801,093400,26438942,1679,1679,1679,1679,1193
20240801,093300,24435895,1681,1681,1681,1681,0
20240801,093200,24435895,1681,1681,1681,1681,0
20240801,093100,24435895,1681,1681,1681,1681,125
20240801,093000,24225770,1681,1681,1681,1681,1
20240801,092900,24224089,1677,1680,1680,1676,11804
20240801,092800,4414254,1683,1683,1683,1683,0
20240801,092700,4414254,1683,1679,1683,1679,2
20240801,092600,4410892,1687,1688,1688,1687,300
20240801,092500,3904692,1688,1688,1688,1688,0
20240801,092400,3904692,1688,1688,1688,1688,150
20240801,092300,3651492,1690,1690,1690,1690,20
20240801,092200,3617692,1690,1676,1690,1676,15
20240801,092100,3592412,1691,1692,1692,1691,24
20240801,092000,3551819,1692,1692,1692,1692,3
20240801,091900,3546743,1695,1695,1695,1695,0
20240801,091800,3546743,1695,1695,1695,1695,4
20240801,091700,3539963,1695,1695,1695,1695,1
20240801,091600,3538268,1695,1680,1695,1670,1001
20240801,091500,1861116,1698,1698,1698,1698,0
20240801,091400,1861116,1698,1680,1698,1680,47
20240801,091300,1782138,1701,1701,1701,1701,2
20240801,091200,1778736,1701,1701,1701,1701,1
20240801,091100,1777035,1679,1685,1685,1679,500
20240801,091000,937287,1682,1706,1706,1682,211
20240801,090900,582101,1683,1683,1683,1683,100
20240801,090800,413801,1683,1683,1683,1683,0
20240801,090700,413801,1683,1683,1683,1683,44
20240801,090600,339749,1707,1707,1707,1707,0
20240801,090500,339749,1707,1708,1708,1707,13
20240801,090400,317550,1710,1710,1710,1710,0
20240801,090300,317550,1710,1710,1710,1710,0
20240801,090200,317550,1710,1710,1710,1710,0
20240801,090100,317550,1710,1710,1710,1710,1
20240801,090000,315840,1680,1680,1680,1680,188