stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,204100,2537818685,2930,2930,2930,2930,42014
20240801,204000,2537818685,2930,2930,2930,2930,0
20240801,203900,2537818685,2930,2930,2930,2930,0
20240801,203800,2537818685,2930,2930,2930,2930,0
20240801,203700,2537818685,2930,2930,2930,2930,0
20240801,203600,2537818685,2930,2930,2930,2930,0
20240801,203500,2537818685,2930,2930,2930,2930,0
20240801,203400,2537818685,2930,2930,2930,2930,0
20240801,203300,2537818685,2930,2930,2930,2930,0
20240801,203200,2537818685,2930,2930,2930,2930,0
20240801,203100,2537818685,2930,2930,2930,2930,0
20240801,203000,2537818685,2930,2930,2930,2930,0
20240801,202900,2537818685,2930,2930,2930,2930,0
20240801,202800,2537818685,2930,2930,2930,2930,0
20240801,202700,2537818685,2930,2930,2930,2930,0
20240801,202600,2537818685,2930,2930,2930,2930,0
20240801,202500,2537818685,2930,2930,2930,2930,0
20240801,202400,2537818685,2930,2930,2930,2930,0
20240801,202300,2537818685,2930,2930,2930,2930,0
20240801,202200,2537818685,2930,2930,2930,2930,0
20240801,202100,2537818685,2930,2930,2930,2930,0
20240801,202000,2537818685,2930,2930,2930,2930,0
20240801,201900,2537818685,2930,2930,2930,2930,0
20240801,201800,2537818685,2930,2930,2930,2930,0
20240801,201700,2537818685,2930,2930,2930,2930,0
20240801,201600,2537818685,2930,2930,2930,2930,0
20240801,201500,2537818685,2930,2930,2930,2930,0
20240801,201400,2537818685,2930,2930,2930,2930,0
20240801,201300,2537818685,2930,2930,2930,2930,0
20240801,201200,2537818685,2930,2930,2930,2930,0
20240801,201100,2537818685,2930,2930,2930,2930,42014
20240801,201000,2537818685,2930,2930,2930,2930,0
20240801,200900,2537818685,2930,2930,2930,2930,0
20240801,200800,2537818685,2930,2930,2930,2930,0
20240801,200700,2537818685,2930,2930,2930,2930,0
20240801,200600,2537818685,2930,2930,2930,2930,0
20240801,200500,2537818685,2930,2930,2930,2930,0
20240801,200400,2537818685,2930,2930,2930,2930,0
20240801,200300,2537818685,2930,2930,2930,2930,0
20240801,200200,2537818685,2930,2930,2930,2930,0
20240801,200100,2537818685,2930,2930,2930,2930,0
20240801,200000,2537818685,2930,2930,2930,2930,0
20240801,195900,2537818685,2930,2930,2930,2930,0
20240801,195800,2537818685,2930,2930,2930,2930,0
20240801,195700,2537818685,2930,2930,2930,2930,0
20240801,195600,2537818685,2930,2930,2930,2930,0
20240801,195500,2537818685,2930,2930,2930,2930,0
20240801,195400,2537818685,2930,2930,2930,2930,0
20240801,195300,2537818685,2930,2930,2930,2930,0
20240801,195200,2537818685,2930,2930,2930,2930,0
20240801,195100,2537818685,2930,2930,2930,2930,0
20240801,195000,2537818685,2930,2930,2930,2930,0
20240801,194900,2537818685,2930,2930,2930,2930,0
20240801,194800,2537818685,2930,2930,2930,2930,0
20240801,194700,2537818685,2930,2930,2930,2930,0
20240801,194600,2537818685,2930,2930,2930,2930,0
20240801,194500,2537818685,2930,2930,2930,2930,0
20240801,194400,2537818685,2930,2930,2930,2930,0
20240801,194300,2537818685,2930,2930,2930,2930,0
20240801,194200,2537818685,2930,2930,2930,2930,0
20240801,194100,2537818685,2930,2930,2930,2930,42014
20240801,194000,2537818685,2930,2930,2930,2930,0
20240801,193900,2537818685,2930,2930,2930,2930,0
20240801,193800,2537818685,2930,2930,2930,2930,0
20240801,193700,2537818685,2930,2930,2930,2930,0
20240801,193600,2537818685,2930,2930,2930,2930,0
20240801,193500,2537818685,2930,2930,2930,2930,0
20240801,193400,2537818685,2930,2930,2930,2930,0
20240801,193300,2537818685,2930,2930,2930,2930,0
20240801,193200,2537818685,2930,2930,2930,2930,0
20240801,193100,2537818685,2930,2930,2930,2930,0
20240801,193000,2537818685,2930,2930,2930,2930,0
20240801,192900,2537818685,2930,2930,2930,2930,0
20240801,192800,2537818685,2930,2930,2930,2930,0
20240801,192700,2537818685,2930,2930,2930,2930,0
20240801,192600,2537818685,2930,2930,2930,2930,0
20240801,192500,2537818685,2930,2930,2930,2930,0
20240801,192400,2537818685,2930,2930,2930,2930,0
20240801,192300,2537818685,2930,2930,2930,2930,0
20240801,192200,2537818685,2930,2930,2930,2930,0
20240801,192100,2537818685,2930,2930,2930,2930,0
20240801,192000,2537818685,2930,2930,2930,2930,0
20240801,191900,2537818685,2930,2930,2930,2930,0
20240801,191800,2537818685,2930,2930,2930,2930,0
20240801,191700,2537818685,2930,2930,2930,2930,0
20240801,191600,2537818685,2930,2930,2930,2930,0
20240801,191500,2537818685,2930,2930,2930,2930,0
20240801,191400,2537818685,2930,2930,2930,2930,0
20240801,191300,2537818685,2930,2930,2930,2930,0
20240801,191200,2537818685,2930,2930,2930,2930,0
20240801,191100,2537818685,2930,2930,2930,2930,42014
20240801,191000,2537818685,2930,2930,2930,2930,0
20240801,190900,2537818685,2930,2930,2930,2930,0
20240801,190800,2537818685,2930,2930,2930,2930,0
20240801,190700,2537818685,2930,2930,2930,2930,0
20240801,190600,2537818685,2930,2930,2930,2930,0
20240801,190500,2537818685,2930,2930,2930,2930,0
20240801,190400,2537818685,2930,2930,2930,2930,0
20240801,190300,2537818685,2930,2930,2930,2930,0
20240801,190200,2537818685,2930,2930,2930,2930,0
20240801,190100,2537818685,2930,2930,2930,2930,0
20240801,190000,2537818685,2930,2930,2930,2930,0
20240801,185900,2537818685,2930,2930,2930,2930,0
20240801,185800,2537818685,2930,2930,2930,2930,0
20240801,185700,2537818685,2930,2930,2930,2930,0
20240801,185600,2537818685,2930,2930,2930,2930,0
20240801,185500,2537818685,2930,2930,2930,2930,0
20240801,185400,2537818685,2930,2930,2930,2930,0
20240801,185300,2537818685,2930,2930,2930,2930,0
20240801,185200,2537818685,2930,2930,2930,2930,0
20240801,185100,2537818685,2930,2930,2930,2930,0
20240801,185000,2537818685,2930,2930,2930,2930,0
20240801,184900,2537818685,2930,2930,2930,2930,0
20240801,184800,2537818685,2930,2930,2930,2930,0
20240801,184700,2537818685,2930,2930,2930,2930,0
20240801,184600,2537818685,2930,2930,2930,2930,0
20240801,184500,2537818685,2930,2930,2930,2930,0
20240801,184400,2537818685,2930,2930,2930,2930,0
20240801,184300,2537818685,2930,2930,2930,2930,0
20240801,184200,2537818685,2930,2930,2930,2930,0
20240801,184100,2537818685,2930,2930,2930,2930,42014
20240801,184000,2537818685,2930,2930,2930,2930,0
20240801,183900,2537818685,2930,2930,2930,2930,0
20240801,183800,2537818685,2930,2930,2930,2930,0
20240801,183700,2537818685,2930,2930,2930,2930,0
20240801,183600,2537818685,2930,2930,2930,2930,0
20240801,183500,2537818685,2930,2930,2930,2930,0
20240801,183400,2537818685,2930,2930,2930,2930,0
20240801,183300,2537818685,2930,2930,2930,2930,0
20240801,183200,2537818685,2930,2930,2930,2930,0
20240801,183100,2537818685,2930,2930,2930,2930,0
20240801,183000,2537818685,2930,2930,2930,2930,0
20240801,182900,2537818685,2930,2930,2930,2930,0
20240801,182800,2537818685,2930,2930,2930,2930,0
20240801,182700,2537818685,2930,2930,2930,2930,0
20240801,182600,2537818685,2930,2930,2930,2930,0
20240801,182500,2537818685,2930,2930,2930,2930,0
20240801,182400,2537818685,2930,2930,2930,2930,0
20240801,182300,2537818685,2930,2930,2930,2930,0
20240801,182200,2537818685,2930,2930,2930,2930,0
20240801,182100,2537818685,2930,2930,2930,2930,0
20240801,182000,2537818685,2930,2930,2930,2930,0
20240801,181900,2537818685,2930,2930,2930,2930,0
20240801,181800,2537818685,2930,2930,2930,2930,0
20240801,181700,2537818685,2930,2930,2930,2930,0
20240801,181600,2537818685,2930,2930,2930,2930,0
20240801,181500,2537818685,2930,2930,2930,2930,0
20240801,181400,2537818685,2930,2930,2930,2930,0
20240801,181300,2537818685,2930,2930,2930,2930,0
20240801,181200,2537818685,2930,2930,2930,2930,0
20240801,181100,2537818685,2930,2930,2930,2930,42014
20240801,181000,2537818685,2930,2930,2930,2930,0
20240801,180900,2537818685,2930,2930,2930,2930,0
20240801,180800,2537818685,2930,2930,2930,2930,0
20240801,180700,2537818685,2930,2930,2930,2930,0
20240801,180600,2537818685,2930,2930,2930,2930,0
20240801,180500,2537818685,2930,2930,2930,2930,0
20240801,180400,2537818685,2930,2930,2930,2930,0
20240801,180300,2537818685,2930,2930,2930,2930,0
20240801,180200,2537818685,2930,2930,2930,2930,0
20240801,180100,2537818685,2930,2930,2930,2930,0
20240801,180000,2537818685,2930,2930,2930,2930,0
20240801,175900,2537818685,2930,2930,2930,2930,0
20240801,175800,2537818685,2930,2930,2930,2930,0
20240801,175700,2537818685,2930,2930,2930,2930,0
20240801,175600,2537818685,2930,2930,2930,2930,0
20240801,175500,2537818685,2930,2930,2930,2930,0
20240801,175400,2537818685,2930,2930,2930,2930,0
20240801,175300,2537818685,2930,2930,2930,2930,0
20240801,175200,2537818685,2930,2930,2930,2930,0
20240801,175100,2537818685,2930,2930,2930,2930,0
20240801,175000,2537818685,2930,2930,2930,2930,0
20240801,174900,2537818685,2930,2930,2930,2930,0
20240801,174800,2537818685,2930,2930,2930,2930,0
20240801,174700,2537818685,2930,2930,2930,2930,0
20240801,174600,2537818685,2930,2930,2930,2930,0
20240801,174500,2537818685,2930,2930,2930,2930,0
20240801,174400,2537818685,2930,2930,2930,2930,0
20240801,174300,2537818685,2930,2930,2930,2930,0
20240801,174200,2537818685,2930,2930,2930,2930,0
20240801,174100,2537818685,2930,2930,2930,2930,42014
20240801,174000,2537818685,2930,2930,2930,2930,0
20240801,173900,2537818685,2930,2930,2930,2930,0
20240801,173800,2537818685,2930,2930,2930,2930,0
20240801,173700,2537818685,2930,2930,2930,2930,0
20240801,173600,2537818685,2930,2930,2930,2930,0
20240801,173500,2537818685,2930,2930,2930,2930,0
20240801,173400,2537818685,2930,2930,2930,2930,0
20240801,173300,2537818685,2930,2930,2930,2930,0
20240801,173200,2537818685,2930,2930,2930,2930,0
20240801,173100,2537818685,2930,2930,2930,2930,0
20240801,173000,2537818685,2930,2930,2930,2930,0
20240801,172900,2537818685,2930,2930,2930,2930,0
20240801,172800,2537818685,2930,2930,2930,2930,0
20240801,172700,2537818685,2930,2930,2930,2930,0
20240801,172600,2537818685,2930,2930,2930,2930,0
20240801,172500,2537818685,2930,2930,2930,2930,0
20240801,172400,2537818685,2930,2930,2930,2930,0
20240801,172300,2537818685,2930,2930,2930,2930,0
20240801,172200,2537818685,2930,2930,2930,2930,0
20240801,172100,2537818685,2930,2930,2930,2930,0
20240801,172000,2537818685,2930,2930,2930,2930,0
20240801,171900,2537818685,2930,2930,2930,2930,0
20240801,171800,2537818685,2930,2930,2930,2930,0
20240801,171700,2537818685,2930,2930,2930,2930,0
20240801,171600,2537818685,2930,2930,2930,2930,0
20240801,171500,2537818685,2930,2930,2930,2930,0
20240801,171400,2537818685,2930,2930,2930,2930,0
20240801,171300,2537818685,2930,2930,2930,2930,0
20240801,171200,2537818685,2930,2930,2930,2930,0
20240801,171100,2537818685,2930,2930,2930,2930,42014
20240801,171000,2537818685,2930,2930,2930,2930,0
20240801,170900,2537818685,2930,2930,2930,2930,0
20240801,170800,2537818685,2930,2930,2930,2930,0
20240801,170700,2537818685,2930,2930,2930,2930,0
20240801,170600,2537818685,2930,2930,2930,2930,0
20240801,170500,2537818685,2930,2930,2930,2930,0
20240801,170400,2537818685,2930,2930,2930,2930,0
20240801,170300,2537818685,2930,2930,2930,2930,0
20240801,170200,2537818685,2930,2930,2930,2930,0
20240801,170100,2537818685,2930,2930,2930,2930,0
20240801,170000,2537818685,2930,2930,2930,2930,0
20240801,165900,2537818685,2930,2930,2930,2930,0
20240801,165800,2537818685,2930,2930,2930,2930,0
20240801,165700,2537818685,2930,2930,2930,2930,0
20240801,165600,2537818685,2930,2930,2930,2930,0
20240801,165500,2537818685,2930,2930,2930,2930,0
20240801,165400,2537818685,2930,2930,2930,2930,0
20240801,165300,2537818685,2930,2930,2930,2930,0
20240801,165200,2537818685,2930,2930,2930,2930,0
20240801,165100,2537818685,2930,2930,2930,2930,0
20240801,165000,2537818685,2930,2930,2930,2930,0
20240801,164900,2537818685,2930,2930,2930,2930,0
20240801,164800,2537818685,2930,2930,2930,2930,0
20240801,164700,2537818685,2930,2930,2930,2930,0
20240801,164600,2537818685,2930,2930,2930,2930,0
20240801,164500,2537818685,2930,2930,2930,2930,0
20240801,164400,2537818685,2930,2930,2930,2930,0
20240801,164300,2537818685,2930,2930,2930,2930,0
20240801,164200,2537818685,2930,2930,2930,2930,0
20240801,164100,2537818685,2930,2930,2930,2930,42014
20240801,164000,2537818685,2930,2930,2930,2930,0
20240801,163900,2537818685,2930,2930,2930,2930,0
20240801,163800,2537818685,2930,2930,2930,2930,0
20240801,163700,2537818685,2930,2930,2930,2930,0
20240801,163600,2537818685,2930,2930,2930,2930,0
20240801,163500,2537818685,2930,2930,2930,2930,0
20240801,163400,2537818685,2930,2930,2930,2930,0
20240801,163300,2537818685,2930,2930,2930,2930,0
20240801,163200,2537818685,2930,2930,2930,2930,0
20240801,163100,2537818685,2930,2930,2930,2930,0
20240801,163000,2537818685,2930,2930,2930,2930,0
20240801,162900,2537818685,2930,2930,2930,2930,0
20240801,162800,2537818685,2930,2930,2930,2930,0
20240801,162700,2537818685,2930,2930,2930,2930,0
20240801,162600,2537818685,2930,2930,2930,2930,0
20240801,162500,2537818685,2930,2930,2930,2930,0
20240801,162400,2537818685,2930,2930,2930,2930,0
20240801,162300,2537818685,2930,2930,2930,2930,0
20240801,162200,2537818685,2930,2930,2930,2930,0
20240801,162100,2537818685,2930,2930,2930,2930,0
20240801,162000,2537818685,2930,2930,2930,2930,0
20240801,161900,2537818685,2930,2930,2930,2930,0
20240801,161800,2537818685,2930,2930,2930,2930,0
20240801,161700,2537818685,2930,2930,2930,2930,0
20240801,161600,2537818685,2930,2930,2930,2930,0
20240801,161500,2537818685,2930,2930,2930,2930,0
20240801,161400,2537818685,2930,2930,2930,2930,0
20240801,161300,2537818685,2930,2930,2930,2930,0
20240801,161200,2537818685,2930,2930,2930,2930,0
20240801,161100,2537818685,2930,2930,2930,2930,42014
20240801,161000,2537818685,2930,2930,2930,2930,0
20240801,160900,2537818685,2930,2930,2930,2930,0
20240801,160800,2537818685,2930,2930,2930,2930,0
20240801,160700,2537818685,2930,2930,2930,2930,0
20240801,160600,2537818685,2930,2930,2930,2930,0
20240801,160500,2537818685,2930,2930,2930,2930,0
20240801,160400,2537818685,2930,2930,2930,2930,0
20240801,160300,2537818685,2930,2930,2930,2930,0
20240801,160200,2537818685,2930,2930,2930,2930,0
20240801,160100,2537818685,2930,2930,2930,2930,0
20240801,160000,2537818685,2930,2930,2930,2930,0
20240801,155900,2537818685,2930,2930,2930,2930,0
20240801,155800,2537818685,2930,2930,2930,2930,0
20240801,155700,2537818685,2930,2930,2930,2930,0
20240801,155600,2537818685,2930,2930,2930,2930,0
20240801,155500,2537818685,2930,2930,2930,2930,0
20240801,155400,2537818685,2930,2930,2930,2930,0
20240801,155300,2537818685,2930,2930,2930,2930,0
20240801,155200,2537818685,2930,2930,2930,2930,0
20240801,155100,2537818685,2930,2930,2930,2930,0
20240801,155000,2537818685,2930,2930,2930,2930,0
20240801,154900,2537818685,2930,2930,2930,2930,0
20240801,154800,2537818685,2930,2930,2930,2930,0
20240801,154700,2537818685,2930,2930,2930,2930,0
20240801,154600,2537818685,2930,2930,2930,2930,0
20240801,154500,2537818685,2930,2930,2930,2930,0
20240801,154400,2537818685,2930,2930,2930,2930,0
20240801,154300,2537818685,2930,2930,2930,2930,0
20240801,154200,2537818685,2930,2930,2930,2930,0
20240801,154100,2537818685,2930,2930,2930,2930,42014
20240801,154000,2537818685,2930,2930,2930,2930,0
20240801,153900,2537818685,2930,2930,2930,2930,0
20240801,153800,2537818685,2930,2930,2930,2930,0
20240801,153700,2537818685,2930,2930,2930,2930,0
20240801,153600,2537818685,2930,2930,2930,2930,0
20240801,153500,2537818685,2930,2930,2930,2930,0
20240801,153400,2537818685,2930,2930,2930,2930,0
20240801,153300,2537818685,2930,2930,2930,2930,0
20240801,153200,2537818685,2930,2930,2930,2930,0
20240801,153100,2537818685,2930,2930,2930,2930,0
20240801,153000,2537818685,2930,2930,2930,2930,42014
20240801,152900,2414717665,2930,2930,2930,2930,0
20240801,152800,2414717665,2930,2930,2930,2930,0
20240801,152700,2414717665,2930,2930,2930,2930,0
20240801,152600,2414717665,2930,2930,2930,2930,0
20240801,152500,2414717665,2930,2930,2930,2930,0
20240801,152400,2414717665,2930,2930,2930,2930,0
20240801,152300,2414717665,2930,2930,2930,2930,0
20240801,152200,2414717665,2930,2930,2930,2930,0
20240801,152100,2414717665,2930,2930,2930,2930,0
20240801,152000,2414717665,2930,2930,2930,2930,0
20240801,151900,2414717665,2930,2940,2950,2930,18662
20240801,151800,2359887440,2940,2935,2950,2935,5752
20240801,151700,2342971020,2935,2935,2940,2930,6074
20240801,151600,2325147525,2940,2940,2940,2935,14907
20240801,151500,2281375475,2935,2940,2950,2935,4534
20240801,151400,2268050595,2940,2940,2945,2940,6323
20240801,151300,2249460970,2940,2935,2940,2935,3955
20240801,151200,2237848190,2945,2945,2945,2930,4507
20240801,151100,2224612505,2950,2935,2950,2930,7425
20240801,151000,2202774375,2935,2935,2940,2930,8807
20240801,150900,2176953610,2935,2935,2940,2935,5454
20240801,150800,2160945135,2940,2930,2940,2930,3759
20240801,150700,2149913855,2935,2940,2945,2930,4799
20240801,150600,2135831380,2935,2945,2945,2930,4005
20240801,150500,2124076245,2945,2940,2945,2930,10472
20240801,150400,2093308315,2945,2945,2945,2930,10645
20240801,150300,2062021315,2945,2930,2945,2930,6917
20240801,150200,2041732010,2930,2940,2940,2930,19897
20240801,150100,1983290340,2940,2940,2945,2940,5214
20240801,150000,1967950235,2940,2945,2945,2940,5389
20240801,145900,1952089635,2945,2955,2955,2945,3860
20240801,145800,1940713215,2955,2955,2955,2945,4875
20240801,145700,1926329460,2945,2960,2960,2940,21523
20240801,145600,1862770345,2965,2975,2975,2965,12328
20240801,145500,1826162600,2975,2975,2975,2975,167
20240801,145400,1825665775,2975,2975,2975,2970,938
20240801,145300,1822875430,2975,2980,2980,2970,7762
20240801,145200,1799785055,2980,2980,2980,2980,0
20240801,145100,1799785055,2980,2980,2980,2980,5634
20240801,145000,1782995735,2980,2980,2985,2980,1298
20240801,144900,1779122625,2980,2980,2980,2980,488
20240801,144800,1777668385,2980,2985,2985,2975,665
20240801,144700,1775686675,2975,2985,2985,2975,908
20240801,144600,1772985300,2975,2980,2980,2975,9377
20240801,144500,1745044235,2980,2980,2980,2980,220
20240801,144400,1744388635,2985,2985,2985,2985,1599
20240801,144300,1739615620,2985,2985,2985,2985,2000
20240801,144200,1733645620,2985,2985,2985,2985,0
20240801,144100,1733645620,2985,2985,2985,2985,1194
20240801,144000,1730081530,2985,2985,2990,2985,700
20240801,143900,1727991980,2985,2985,2985,2985,0
20240801,143800,1727991980,2985,2985,2985,2985,830
20240801,143700,1725514430,2985,2985,2985,2985,611
20240801,143600,1723690595,2985,2985,2985,2985,505
20240801,143500,1722183170,2990,2975,2990,2970,544
20240801,143400,1720561585,2970,2995,2995,2970,23249
20240801,143300,1651290175,2995,2995,2995,2995,441
20240801,143200,1649969380,2990,2995,2995,2985,2096
20240801,143100,1643696890,2990,2990,2990,2990,513
20240801,143000,1642163020,2990,2995,2995,2990,8465
20240801,142900,1616836670,3000,2995,3000,2990,1188
20240801,142800,1613273085,2995,2995,2995,2995,273
20240801,142700,1612455450,2995,2995,2995,2995,236
20240801,142600,1611748630,2995,2995,2995,2995,500
20240801,142500,1610251130,2990,2990,2990,2990,217
20240801,142400,1609602300,2990,2990,2990,2990,123
20240801,142300,1609234530,2990,2990,2990,2990,879
20240801,142200,1606606320,2995,2990,2995,2990,2998
20240801,142100,1597642150,2995,2995,2995,2995,1110
20240801,142000,1594317700,2990,2990,2990,2990,0
20240801,141900,1594317700,2990,2995,2995,2990,430
20240801,141800,1593030350,2995,2995,2995,2995,650
20240801,141700,1591083600,2995,2995,2995,2995,55
20240801,141600,1590918875,2990,2990,2995,2990,1809
20240801,141500,1585509715,2995,3000,3000,2990,316
20240801,141400,1584563420,3000,3000,3010,2990,4557
20240801,141300,1570911325,3000,3000,3000,3000,6010
20240801,141200,1552881325,3000,3000,3000,3000,1382
20240801,141100,1548735325,3000,3000,3005,3000,1006
20240801,141000,1545717075,3000,3005,3010,3000,7272
20240801,140900,1523882480,3005,3005,3010,3005,1034
20240801,140800,1520774310,3005,3005,3005,3005,3664
20240801,140700,1509763990,3005,3010,3010,3005,2645
20240801,140600,1501810040,3010,3010,3015,3010,1751
20240801,140500,1496539330,3010,3010,3010,3010,2065
20240801,140400,1490323680,3010,3010,3010,3010,1451
20240801,140300,1485956170,3010,3010,3010,3010,2864
20240801,140200,1477335530,3015,3010,3015,3010,1142
20240801,140100,1473897610,3010,3010,3010,3005,4708
20240801,140000,1459726785,3010,3010,3010,3010,370
20240801,135900,1458613085,3010,3010,3010,3005,1725
20240801,135800,1453426255,3010,3010,3010,3010,121
20240801,135700,1453062045,3010,3005,3010,3005,3361
20240801,135600,1442961435,3005,3010,3015,3005,2878
20240801,135500,1434303190,3010,3015,3015,3010,1074
20240801,135400,1431070350,3015,3020,3020,3015,4443
20240801,135300,1417669700,3020,3015,3020,3015,1149
20240801,135200,1414203215,3015,3015,3020,3015,1800
20240801,135100,1408771125,3020,3015,3020,3015,2500
20240801,135000,1401233125,3020,3025,3025,3020,6847
20240801,134900,1380552935,3025,3025,3025,3020,1581
20240801,134800,1375776130,3020,3020,3025,3020,1981
20240801,134700,1369788510,3025,3025,3025,3020,1685
20240801,134600,1364695110,3025,3025,3025,3025,2440
20240801,134500,1357314110,3025,3025,3025,3025,10949
20240801,134400,1324193385,3025,3025,3030,3025,1034
20240801,134300,1321063025,3030,3030,3030,3025,829
20240801,134200,1318551420,3030,3025,3030,3020,1422
20240801,134100,1314252960,3020,3025,3030,3020,1919
20240801,134000,1308453505,3020,3025,3030,3015,10298
20240801,133900,1277317210,3025,3030,3030,3025,1574
20240801,133800,1272550400,3035,3035,3035,3030,12314
20240801,133700,1235197720,3040,3045,3045,3040,12080
20240801,133600,1198440445,3055,3045,3055,3045,3186
20240801,133500,1188739065,3045,3045,3060,3045,7407
20240801,133400,1166184330,3045,3040,3060,3040,751
20240801,133300,1163901020,3040,3060,3060,3040,20744
20240801,133200,1100582355,3065,3065,3065,3065,0
20240801,133100,1100582355,3065,3065,3065,3065,6
20240801,133000,1100563965,3065,3065,3065,3065,8270
20240801,132900,1075216415,3070,3070,3070,3070,183
20240801,132800,1074654605,3070,3065,3070,3065,2047
20240801,132700,1068378050,3070,3070,3070,3070,2
20240801,132600,1068371910,3070,3070,3070,3070,0
20240801,132500,1068371910,3070,3070,3070,3070,43
20240801,132400,1068239900,3070,3070,3070,3065,1234
20240801,132300,1064451525,3070,3070,3070,3065,2616
20240801,132200,1056422405,3065,3065,3065,3065,448
20240801,132100,1055049285,3065,3070,3070,3065,150
20240801,132000,1054589035,3070,3070,3070,3070,200
20240801,131900,1053975035,3070,3065,3070,3065,1920
20240801,131800,1048088710,3070,3075,3075,3070,5301
20240801,131700,1031813685,3070,3070,3070,3070,885
20240801,131600,1029096735,3075,3070,3075,3070,29
20240801,131500,1029007660,3070,3070,3070,3070,10000
20240801,131400,998307660,3065,3070,3070,3065,1102
20240801,131300,994929530,3070,3070,3070,3070,100
20240801,131200,994622530,3070,3070,3070,3070,755
20240801,131100,992304680,3075,3075,3075,3075,50
20240801,131000,992150930,3080,3080,3080,3080,10
20240801,130900,992120130,3075,3075,3075,3075,100
20240801,130800,991812630,3075,3075,3075,3075,100
20240801,130700,991505130,3070,3070,3070,3070,815
20240801,130600,989003080,3070,3070,3070,3070,101
20240801,130500,988693010,3070,3070,3070,3070,80
20240801,130400,988447410,3075,3075,3075,3075,30
20240801,130300,988355160,3075,3075,3075,3075,100
20240801,130200,988047660,3075,3080,3080,3075,416
20240801,130100,986767960,3080,3080,3080,3080,50
20240801,130000,986613960,3080,3080,3080,3080,300
20240801,125900,985689960,3080,3080,3080,3080,100
20240801,125800,985381960,3080,3080,3080,3080,1
20240801,125700,985378880,3070,3070,3070,3070,0
20240801,125600,985378880,3070,3070,3070,3070,61
20240801,125500,985191610,3075,3075,3075,3075,0
20240801,125400,985191610,3075,3075,3075,3075,59
20240801,125300,985010185,3075,3075,3075,3070,900
20240801,125200,982243185,3075,3075,3075,3075,500
20240801,125100,980705685,3075,3075,3075,3075,0
20240801,125000,980705685,3075,3075,3075,3075,1057
20240801,124900,977455410,3075,3075,3075,3075,50
20240801,124800,977301660,3080,3080,3080,3080,621
20240801,124700,975388980,3085,3080,3085,3080,658
20240801,124600,973359730,3075,3085,3085,3075,35
20240801,124500,973251805,3080,3075,3080,3075,219
20240801,124400,972577380,3080,3085,3085,3080,502
20240801,124300,971031215,3075,3085,3085,3075,3349
20240801,124200,960731120,3080,3085,3085,3080,10107
20240801,124100,929586600,3085,3085,3085,3085,1500
20240801,124000,924959100,3080,3075,3080,3075,26125
20240801,123900,844502105,3075,3075,3080,3075,2658
20240801,123800,836328255,3080,3080,3080,3080,546
20240801,123700,834646575,3080,3080,3080,3080,428
20240801,123600,833328335,3080,3085,3085,3070,958
20240801,123500,830386775,3085,3085,3085,3085,0
20240801,123400,830386775,3085,3075,3085,3075,7673
20240801,123300,806745495,3080,3080,3080,3080,1507
20240801,123200,802103935,3080,3080,3080,3080,4169
20240801,123100,789263415,3080,3075,3080,3075,4171
20240801,123000,776433835,3075,3070,3075,3070,6398
20240801,122900,756791470,3070,3070,3070,3070,473
20240801,122800,755339360,3065,3070,3070,3065,1033
20240801,122700,752173055,3070,3065,3070,3065,1865
20240801,122600,746449500,3065,3065,3065,3065,601
20240801,122500,744607435,3070,3070,3070,3070,16
20240801,122400,744558315,3065,3065,3065,3065,234
20240801,122300,743841105,3070,3070,3070,3070,0
20240801,122200,743841105,3070,3070,3070,3070,25
20240801,122100,743764355,3060,3060,3060,3060,0
20240801,122000,743764355,3060,3060,3060,3060,0
20240801,121900,743764355,3060,3065,3065,3060,52
20240801,121800,743605230,3070,3070,3070,3070,2
20240801,121700,743599090,3070,3070,3070,3065,5
20240801,121600,743583750,3065,3065,3065,3065,0
20240801,121500,743583750,3065,3065,3065,3060,717
20240801,121400,741386480,3070,3070,3070,3070,0
20240801,121300,741386480,3070,3070,3070,3070,0
20240801,121200,741386480,3070,3070,3070,3070,0
20240801,121100,741386480,3070,3065,3070,3065,301
20240801,121000,740462475,3065,3070,3070,3065,203
20240801,120900,739840275,3070,3060,3070,3060,460
20240801,120800,738432155,3060,3060,3060,3060,100
20240801,120700,738126155,3070,3055,3070,3055,7
20240801,120600,738104755,3055,3060,3060,3055,504
20240801,120500,736564390,3060,3060,3060,3060,15
20240801,120400,736518490,3070,3060,3070,3060,21
20240801,120300,736454220,3060,3060,3060,3060,0
20240801,120200,736454220,3060,3060,3060,3060,0
20240801,120100,736454220,3060,3065,3065,3060,52
20240801,120000,736295000,3060,3060,3060,3060,0
20240801,115900,736295000,3060,3060,3060,3060,583
20240801,115800,734511020,3060,3060,3060,3060,179
20240801,115700,733963280,3060,3060,3060,3060,160
20240801,115600,733473680,3060,3065,3065,3060,1564
20240801,115500,728687340,3065,3065,3065,3065,756
20240801,115400,726370200,3060,3060,3060,3060,0
20240801,115300,726370200,3060,3060,3060,3060,423
20240801,115200,725075820,3060,3055,3060,3055,144
20240801,115100,724635400,3055,3055,3055,3055,18
20240801,115000,724580410,3050,3050,3050,3050,24
20240801,114900,724507210,3050,3050,3050,3050,168
20240801,114800,723994810,3050,3055,3055,3050,1035
20240801,114700,720836420,3060,3060,3060,3060,3
20240801,114600,720827240,3060,3060,3060,3060,52
20240801,114500,720668120,3065,3065,3065,3065,0
20240801,114400,720668120,3065,3065,3065,3065,0
20240801,114300,720668120,3065,3065,3065,3065,0
20240801,114200,720668120,3065,3065,3065,3065,0
20240801,114100,720668120,3065,3060,3065,3060,306
20240801,114000,719731010,3060,3060,3060,3060,0
20240801,113900,719731010,3060,3060,3060,3060,118
20240801,113800,719369930,3060,3060,3060,3060,0
20240801,113700,719369930,3060,3060,3060,3060,309
20240801,113600,718424390,3060,3060,3060,3060,51
20240801,113500,718268330,3060,3060,3060,3060,5
20240801,113400,718253030,3060,3060,3060,3060,0
20240801,113300,718253030,3060,3060,3060,3060,4
20240801,113200,718240790,3055,3055,3055,3055,0
20240801,113100,718240790,3055,3055,3055,3055,39
20240801,113000,718121645,3050,3050,3050,3050,0
20240801,112900,718121645,3050,3050,3050,3050,3043
20240801,112800,708840495,3040,3045,3045,3040,91
20240801,112700,708563850,3045,3050,3050,3045,1690
20240801,112600,703413800,3050,3050,3050,3050,6
20240801,112500,703395500,3050,3050,3050,3050,298
20240801,112400,702486600,3045,3045,3045,3045,30
20240801,112300,702395250,3045,3045,3045,3045,15
20240801,112200,702349575,3040,3040,3040,3040,0
20240801,112100,702349575,3040,3040,3040,3040,100
20240801,112000,702045575,3045,3045,3045,3045,2
20240801,111900,702039485,3040,3040,3040,3040,0
20240801,111800,702039485,3040,3040,3040,3040,0
20240801,111700,702039485,3040,3040,3040,3040,9
20240801,111600,702012125,3035,3035,3035,3035,0
20240801,111500,702012125,3035,3040,3040,3035,2075
20240801,111400,695709950,3050,3050,3050,3050,751
20240801,111300,693419400,3050,3050,3050,3050,0
20240801,111200,693419400,3050,3040,3050,3040,715
20240801,111100,691240250,3045,3045,3045,3045,0
20240801,111000,691240250,3045,3045,3045,3045,844
20240801,110900,688670270,3030,3030,3030,3030,162
20240801,110800,688179410,3030,3045,3045,3030,274
20240801,110700,687345440,3025,3055,3055,3025,41051
20240801,110600,563078735,3035,3045,3045,3035,7000
20240801,110500,541817245,3060,3060,3060,3060,0
20240801,110400,541817245,3060,3060,3060,3060,183
20240801,110300,541257265,3060,3060,3060,3060,0
20240801,110200,541257265,3060,3060,3060,3060,1
20240801,110100,541254205,3045,3045,3045,3045,800
20240801,110000,538818205,3045,3045,3045,3045,21
20240801,105900,538754260,3045,3045,3045,3045,0
20240801,105800,538754260,3045,3045,3045,3045,128
20240801,105700,538364500,3050,3055,3055,3050,60
20240801,105600,538181410,3050,3050,3050,3050,656
20240801,105500,536180610,3050,3050,3050,3050,0
20240801,105400,536180610,3050,3050,3050,3050,0
20240801,105300,536180610,3050,3050,3050,3050,1
20240801,105200,536177560,3055,3055,3055,3055,111
20240801,105100,535838455,3070,3060,3070,3060,633
20240801,105000,533897055,3060,3060,3060,3060,211
20240801,104900,533251395,3065,3065,3065,3065,310
20240801,104800,532301245,3065,3060,3065,3060,790
20240801,104700,529883345,3055,3060,3060,3055,178
20240801,104600,529339055,3060,3060,3060,3060,70
20240801,104500,529124855,3060,3055,3060,3055,500
20240801,104400,527595045,3055,3055,3055,3055,1034
20240801,104300,524436175,3055,3055,3055,3055,47
20240801,104200,524292590,3055,3055,3055,3055,6
20240801,104100,524274260,3055,3055,3055,3055,38
20240801,104000,524158170,3055,3055,3055,3055,10
20240801,103900,524127620,3055,3050,3055,3040,4003
20240801,103800,511949675,3055,3055,3055,3055,185
20240801,103700,511384500,3050,3050,3050,3045,1147
20240801,103600,507886160,3045,3045,3045,3045,0
20240801,103500,507886160,3045,3045,3045,3045,37
20240801,103400,507773495,3045,3045,3045,3045,1014
20240801,103300,504685865,3040,3040,3040,3040,33
20240801,103200,504585545,3040,3045,3045,3040,820
20240801,103100,502092740,3040,3040,3040,3040,1006
20240801,103000,499034500,3040,3040,3040,3040,20
20240801,102900,498973700,3040,3040,3040,3040,2635
20240801,102800,490963300,3045,3050,3050,3045,2486
20240801,102700,483390585,3060,3060,3060,3060,0
20240801,102600,483390585,3060,3060,3060,3060,1
20240801,102500,483387525,3055,3055,3055,3055,200
20240801,102400,482776525,3050,3050,3050,3050,0
20240801,102300,482776525,3050,3050,3050,3050,300
20240801,102200,481861525,3060,3065,3065,3060,16
20240801,102100,481812560,3065,3050,3065,3050,1000
20240801,102000,478753295,3040,3045,3045,3040,976
20240801,101900,475785370,3045,3050,3050,3045,1177
20240801,101800,472198670,3050,3060,3060,3050,9149
20240801,101700,444247995,3065,3065,3065,3065,0
20240801,101600,444247995,3065,3055,3065,3055,113
20240801,101500,443902040,3055,3060,3060,3055,227
20240801,101400,443207795,3060,3060,3060,3060,100
20240801,101300,442901795,3060,3060,3060,3060,150
20240801,101200,442442795,3060,3060,3060,3060,1001
20240801,101100,439379735,3060,3060,3060,3060,0
20240801,101000,439379735,3060,3070,3075,3060,115
20240801,100900,439027770,3070,3070,3070,3070,10
20240801,100800,438997070,3065,3075,3075,3065,1821
20240801,100700,433400625,3075,3075,3075,3075,31
20240801,100600,433305300,3075,3075,3075,3075,0
20240801,100500,433305300,3075,3075,3075,3075,7
20240801,100400,433283775,3075,3075,3075,3075,1
20240801,100300,433280700,3075,3075,3075,3075,10
20240801,100200,433249950,3075,3060,3075,3060,5980
20240801,100100,414951135,3060,3065,3070,3060,3078
20240801,100000,405519810,3070,3070,3070,3070,2555
20240801,095900,397675960,3075,3080,3080,3075,2420
20240801,095800,390227660,3085,3080,3085,3080,5659
20240801,095700,372772905,3080,3080,3080,3080,0
20240801,095600,372772905,3080,3075,3080,3075,70
20240801,095500,372557555,3070,3080,3080,3070,72
20240801,095400,372336495,3080,3075,3080,3075,2365
20240801,095300,365062580,3080,3080,3080,3080,757
20240801,095200,362731020,3080,3080,3080,3080,51
20240801,095100,362573940,3080,3080,3080,3080,298
20240801,095000,361656100,3080,3075,3080,3075,750
20240801,094900,359347600,3075,3080,3085,3075,2186
20240801,094800,352614885,3075,3070,3075,3070,550
20240801,094700,350925040,3070,3070,3070,3070,266
20240801,094600,350108420,3060,3065,3065,3060,3063
20240801,094500,340728800,3060,3065,3065,3060,118
20240801,094400,340367630,3060,3060,3060,3060,61
20240801,094300,340180970,3060,3065,3065,3060,1189
20240801,094200,336536950,3065,3070,3070,3065,969
20240801,094100,333562620,3070,3070,3070,3070,20
20240801,094000,333501220,3070,3070,3070,3070,0
20240801,093900,333501220,3070,3075,3075,3070,41
20240801,093800,333375195,3075,3075,3075,3075,62
20240801,093700,333184545,3075,3085,3085,3075,367
20240801,093600,332053020,3070,3070,3070,3070,300
20240801,093500,331132020,3070,3085,3085,3070,360
20240801,093400,330022240,3080,3080,3080,3080,200
20240801,093300,329406240,3075,3075,3075,3075,489
20240801,093200,327902565,3085,3095,3095,3085,5090
20240801,093100,312174415,3095,3095,3095,3095,951
20240801,093000,309231070,3085,3085,3090,3085,3464
20240801,092900,298531060,3085,3085,3085,3085,571
20240801,092800,296769525,3085,3090,3090,3070,3142
20240801,092700,287091205,3085,3090,3090,3085,777
20240801,092600,284693815,3090,3090,3095,3085,1109
20240801,092500,281267155,3085,3100,3100,3085,4725
20240801,092400,266658045,3105,3105,3110,3105,2235
20240801,092300,259713350,3110,3095,3110,3095,4001
20240801,092200,247296025,3095,3090,3095,3090,1142
20240801,092100,243762045,3090,3080,3090,3080,4339
20240801,092000,230376975,3070,3085,3085,3070,2400
20240801,091900,222979585,3080,3075,3080,3065,1402
20240801,091800,218665090,3060,3060,3060,3060,10
20240801,091700,218634490,3055,3065,3075,3055,1077
20240801,091600,215337710,3075,3080,3080,3065,5121
20240801,091500,199601875,3095,3095,3095,3095,20
20240801,091400,199539975,3080,3105,3105,3075,7795
20240801,091300,175490190,3105,3100,3105,3100,13173
20240801,091200,134593775,3100,3080,3105,3080,12561
20240801,091100,95691175,3085,3075,3085,3075,2242
20240801,091000,88788505,3075,3075,3085,3055,6113
20240801,090900,69957565,3075,3060,3075,3060,8610
20240801,090800,43605235,3045,3060,3060,3045,43
20240801,090700,43473805,3060,3060,3060,3060,501
20240801,090600,41940745,3060,3060,3060,3060,592
20240801,090500,40129225,3060,3055,3060,3050,3231
20240801,090400,30273665,3060,3060,3060,3045,1302
20240801,090300,26303405,3050,3055,3065,3050,477
20240801,090200,24844600,3040,3030,3050,3030,1044
20240801,090100,21668030,3030,3045,3045,3030,97
20240801,090000,21373625,3045,3060,3060,3045,6980