stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,211500,1277136290,3795,3795,3795,3795,5467
20240801,211400,1277136290,3795,3795,3795,3795,0
20240801,211300,1277136290,3795,3795,3795,3795,0
20240801,211200,1277136290,3795,3795,3795,3795,0
20240801,211100,1277136290,3795,3795,3795,3795,0
20240801,211000,1277136290,3795,3795,3795,3795,0
20240801,210900,1277136290,3795,3795,3795,3795,0
20240801,210800,1277136290,3795,3795,3795,3795,0
20240801,210700,1277136290,3795,3795,3795,3795,0
20240801,210600,1277136290,3795,3795,3795,3795,0
20240801,210500,1277136290,3795,3795,3795,3795,0
20240801,210400,1277136290,3795,3795,3795,3795,0
20240801,210300,1277136290,3795,3795,3795,3795,0
20240801,210200,1277136290,3795,3795,3795,3795,0
20240801,210100,1277136290,3795,3795,3795,3795,0
20240801,210000,1277136290,3795,3795,3795,3795,0
20240801,205900,1277136290,3795,3795,3795,3795,0
20240801,205800,1277136290,3795,3795,3795,3795,0
20240801,205700,1277136290,3795,3795,3795,3795,0
20240801,205600,1277136290,3795,3795,3795,3795,0
20240801,205500,1277136290,3795,3795,3795,3795,0
20240801,205400,1277136290,3795,3795,3795,3795,0
20240801,205300,1277136290,3795,3795,3795,3795,0
20240801,205200,1277136290,3795,3795,3795,3795,0
20240801,205100,1277136290,3795,3795,3795,3795,0
20240801,205000,1277136290,3795,3795,3795,3795,0
20240801,204900,1277136290,3795,3795,3795,3795,0
20240801,204800,1277136290,3795,3795,3795,3795,0
20240801,204700,1277136290,3795,3795,3795,3795,0
20240801,204600,1277136290,3795,3795,3795,3795,0
20240801,204500,1277136290,3795,3795,3795,3795,5467
20240801,204400,1277136290,3795,3795,3795,3795,0
20240801,204300,1277136290,3795,3795,3795,3795,0
20240801,204200,1277136290,3795,3795,3795,3795,0
20240801,204100,1277136290,3795,3795,3795,3795,0
20240801,204000,1277136290,3795,3795,3795,3795,0
20240801,203900,1277136290,3795,3795,3795,3795,0
20240801,203800,1277136290,3795,3795,3795,3795,0
20240801,203700,1277136290,3795,3795,3795,3795,0
20240801,203600,1277136290,3795,3795,3795,3795,0
20240801,203500,1277136290,3795,3795,3795,3795,0
20240801,203400,1277136290,3795,3795,3795,3795,0
20240801,203300,1277136290,3795,3795,3795,3795,0
20240801,203200,1277136290,3795,3795,3795,3795,0
20240801,203100,1277136290,3795,3795,3795,3795,0
20240801,203000,1277136290,3795,3795,3795,3795,0
20240801,202900,1277136290,3795,3795,3795,3795,0
20240801,202800,1277136290,3795,3795,3795,3795,0
20240801,202700,1277136290,3795,3795,3795,3795,0
20240801,202600,1277136290,3795,3795,3795,3795,0
20240801,202500,1277136290,3795,3795,3795,3795,0
20240801,202400,1277136290,3795,3795,3795,3795,0
20240801,202300,1277136290,3795,3795,3795,3795,0
20240801,202200,1277136290,3795,3795,3795,3795,0
20240801,202100,1277136290,3795,3795,3795,3795,0
20240801,202000,1277136290,3795,3795,3795,3795,0
20240801,201900,1277136290,3795,3795,3795,3795,0
20240801,201800,1277136290,3795,3795,3795,3795,0
20240801,201700,1277136290,3795,3795,3795,3795,0
20240801,201600,1277136290,3795,3795,3795,3795,0
20240801,201500,1277136290,3795,3795,3795,3795,5467
20240801,201400,1277136290,3795,3795,3795,3795,0
20240801,201300,1277136290,3795,3795,3795,3795,0
20240801,201200,1277136290,3795,3795,3795,3795,0
20240801,201100,1277136290,3795,3795,3795,3795,0
20240801,201000,1277136290,3795,3795,3795,3795,0
20240801,200900,1277136290,3795,3795,3795,3795,0
20240801,200800,1277136290,3795,3795,3795,3795,0
20240801,200700,1277136290,3795,3795,3795,3795,0
20240801,200600,1277136290,3795,3795,3795,3795,0
20240801,200500,1277136290,3795,3795,3795,3795,0
20240801,200400,1277136290,3795,3795,3795,3795,0
20240801,200300,1277136290,3795,3795,3795,3795,0
20240801,200200,1277136290,3795,3795,3795,3795,0
20240801,200100,1277136290,3795,3795,3795,3795,0
20240801,200000,1277136290,3795,3795,3795,3795,0
20240801,195900,1277136290,3795,3795,3795,3795,0
20240801,195800,1277136290,3795,3795,3795,3795,0
20240801,195700,1277136290,3795,3795,3795,3795,0
20240801,195600,1277136290,3795,3795,3795,3795,0
20240801,195500,1277136290,3795,3795,3795,3795,0
20240801,195400,1277136290,3795,3795,3795,3795,0
20240801,195300,1277136290,3795,3795,3795,3795,0
20240801,195200,1277136290,3795,3795,3795,3795,0
20240801,195100,1277136290,3795,3795,3795,3795,0
20240801,195000,1277136290,3795,3795,3795,3795,0
20240801,194900,1277136290,3795,3795,3795,3795,0
20240801,194800,1277136290,3795,3795,3795,3795,0
20240801,194700,1277136290,3795,3795,3795,3795,0
20240801,194600,1277136290,3795,3795,3795,3795,0
20240801,194500,1277136290,3795,3795,3795,3795,5467
20240801,194400,1277136290,3795,3795,3795,3795,0
20240801,194300,1277136290,3795,3795,3795,3795,0
20240801,194200,1277136290,3795,3795,3795,3795,0
20240801,194100,1277136290,3795,3795,3795,3795,0
20240801,194000,1277136290,3795,3795,3795,3795,0
20240801,193900,1277136290,3795,3795,3795,3795,0
20240801,193800,1277136290,3795,3795,3795,3795,0
20240801,193700,1277136290,3795,3795,3795,3795,0
20240801,193600,1277136290,3795,3795,3795,3795,0
20240801,193500,1277136290,3795,3795,3795,3795,0
20240801,193400,1277136290,3795,3795,3795,3795,0
20240801,193300,1277136290,3795,3795,3795,3795,0
20240801,193200,1277136290,3795,3795,3795,3795,0
20240801,193100,1277136290,3795,3795,3795,3795,0
20240801,193000,1277136290,3795,3795,3795,3795,0
20240801,192900,1277136290,3795,3795,3795,3795,0
20240801,192800,1277136290,3795,3795,3795,3795,0
20240801,192700,1277136290,3795,3795,3795,3795,0
20240801,192600,1277136290,3795,3795,3795,3795,0
20240801,192500,1277136290,3795,3795,3795,3795,0
20240801,192400,1277136290,3795,3795,3795,3795,0
20240801,192300,1277136290,3795,3795,3795,3795,0
20240801,192200,1277136290,3795,3795,3795,3795,0
20240801,192100,1277136290,3795,3795,3795,3795,0
20240801,192000,1277136290,3795,3795,3795,3795,0
20240801,191900,1277136290,3795,3795,3795,3795,0
20240801,191800,1277136290,3795,3795,3795,3795,0
20240801,191700,1277136290,3795,3795,3795,3795,0
20240801,191600,1277136290,3795,3795,3795,3795,0
20240801,191500,1277136290,3795,3795,3795,3795,5467
20240801,191400,1277136290,3795,3795,3795,3795,0
20240801,191300,1277136290,3795,3795,3795,3795,0
20240801,191200,1277136290,3795,3795,3795,3795,0
20240801,191100,1277136290,3795,3795,3795,3795,0
20240801,191000,1277136290,3795,3795,3795,3795,0
20240801,190900,1277136290,3795,3795,3795,3795,0
20240801,190800,1277136290,3795,3795,3795,3795,0
20240801,190700,1277136290,3795,3795,3795,3795,0
20240801,190600,1277136290,3795,3795,3795,3795,0
20240801,190500,1277136290,3795,3795,3795,3795,0
20240801,190400,1277136290,3795,3795,3795,3795,0
20240801,190300,1277136290,3795,3795,3795,3795,0
20240801,190200,1277136290,3795,3795,3795,3795,0
20240801,190100,1277136290,3795,3795,3795,3795,0
20240801,190000,1277136290,3795,3795,3795,3795,0
20240801,185900,1277136290,3795,3795,3795,3795,0
20240801,185800,1277136290,3795,3795,3795,3795,0
20240801,185700,1277136290,3795,3795,3795,3795,0
20240801,185600,1277136290,3795,3795,3795,3795,0
20240801,185500,1277136290,3795,3795,3795,3795,0
20240801,185400,1277136290,3795,3795,3795,3795,0
20240801,185300,1277136290,3795,3795,3795,3795,0
20240801,185200,1277136290,3795,3795,3795,3795,0
20240801,185100,1277136290,3795,3795,3795,3795,0
20240801,185000,1277136290,3795,3795,3795,3795,0
20240801,184900,1277136290,3795,3795,3795,3795,0
20240801,184800,1277136290,3795,3795,3795,3795,0
20240801,184700,1277136290,3795,3795,3795,3795,0
20240801,184600,1277136290,3795,3795,3795,3795,0
20240801,184500,1277136290,3795,3795,3795,3795,5467
20240801,184400,1277136290,3795,3795,3795,3795,0
20240801,184300,1277136290,3795,3795,3795,3795,0
20240801,184200,1277136290,3795,3795,3795,3795,0
20240801,184100,1277136290,3795,3795,3795,3795,0
20240801,184000,1277136290,3795,3795,3795,3795,0
20240801,183900,1277136290,3795,3795,3795,3795,0
20240801,183800,1277136290,3795,3795,3795,3795,0
20240801,183700,1277136290,3795,3795,3795,3795,0
20240801,183600,1277136290,3795,3795,3795,3795,0
20240801,183500,1277136290,3795,3795,3795,3795,0
20240801,183400,1277136290,3795,3795,3795,3795,0
20240801,183300,1277136290,3795,3795,3795,3795,0
20240801,183200,1277136290,3795,3795,3795,3795,0
20240801,183100,1277136290,3795,3795,3795,3795,0
20240801,183000,1277136290,3795,3795,3795,3795,0
20240801,182900,1277136290,3795,3795,3795,3795,0
20240801,182800,1277136290,3795,3795,3795,3795,0
20240801,182700,1277136290,3795,3795,3795,3795,0
20240801,182600,1277136290,3795,3795,3795,3795,0
20240801,182500,1277136290,3795,3795,3795,3795,0
20240801,182400,1277136290,3795,3795,3795,3795,0
20240801,182300,1277136290,3795,3795,3795,3795,0
20240801,182200,1277136290,3795,3795,3795,3795,0
20240801,182100,1277136290,3795,3795,3795,3795,0
20240801,182000,1277136290,3795,3795,3795,3795,0
20240801,181900,1277136290,3795,3795,3795,3795,0
20240801,181800,1277136290,3795,3795,3795,3795,0
20240801,181700,1277136290,3795,3795,3795,3795,0
20240801,181600,1277136290,3795,3795,3795,3795,0
20240801,181500,1277136290,3795,3795,3795,3795,5467
20240801,181400,1277136290,3795,3795,3795,3795,0
20240801,181300,1277136290,3795,3795,3795,3795,0
20240801,181200,1277136290,3795,3795,3795,3795,0
20240801,181100,1277136290,3795,3795,3795,3795,0
20240801,181000,1277136290,3795,3795,3795,3795,0
20240801,180900,1277136290,3795,3795,3795,3795,0
20240801,180800,1277136290,3795,3795,3795,3795,0
20240801,180700,1277136290,3795,3795,3795,3795,0
20240801,180600,1277136290,3795,3795,3795,3795,0
20240801,180500,1277136290,3795,3795,3795,3795,0
20240801,180400,1277136290,3795,3795,3795,3795,0
20240801,180300,1277136290,3795,3795,3795,3795,0
20240801,180200,1277136290,3795,3795,3795,3795,0
20240801,180100,1277136290,3795,3795,3795,3795,0
20240801,180000,1277136290,3795,3795,3795,3795,0
20240801,175900,1277136290,3795,3795,3795,3795,0
20240801,175800,1277136290,3795,3795,3795,3795,0
20240801,175700,1277136290,3795,3795,3795,3795,0
20240801,175600,1277136290,3795,3795,3795,3795,0
20240801,175500,1277136290,3795,3795,3795,3795,0
20240801,175400,1277136290,3795,3795,3795,3795,0
20240801,175300,1277136290,3795,3795,3795,3795,0
20240801,175200,1277136290,3795,3795,3795,3795,0
20240801,175100,1277136290,3795,3795,3795,3795,0
20240801,175000,1277136290,3795,3795,3795,3795,0
20240801,174900,1277136290,3795,3795,3795,3795,0
20240801,174800,1277136290,3795,3795,3795,3795,0
20240801,174700,1277136290,3795,3795,3795,3795,0
20240801,174600,1277136290,3795,3795,3795,3795,0
20240801,174500,1277136290,3795,3795,3795,3795,5467
20240801,174400,1277136290,3795,3795,3795,3795,0
20240801,174300,1277136290,3795,3795,3795,3795,0
20240801,174200,1277136290,3795,3795,3795,3795,0
20240801,174100,1277136290,3795,3795,3795,3795,0
20240801,174000,1277136290,3795,3795,3795,3795,0
20240801,173900,1277136290,3795,3795,3795,3795,0
20240801,173800,1277136290,3795,3795,3795,3795,0
20240801,173700,1277136290,3795,3795,3795,3795,0
20240801,173600,1277136290,3795,3795,3795,3795,0
20240801,173500,1277136290,3795,3795,3795,3795,0
20240801,173400,1277136290,3795,3795,3795,3795,0
20240801,173300,1277136290,3795,3795,3795,3795,0
20240801,173200,1277136290,3795,3795,3795,3795,0
20240801,173100,1277136290,3795,3795,3795,3795,0
20240801,173000,1277136290,3795,3795,3795,3795,0
20240801,172900,1277136290,3795,3795,3795,3795,0
20240801,172800,1277136290,3795,3795,3795,3795,0
20240801,172700,1277136290,3795,3795,3795,3795,0
20240801,172600,1277136290,3795,3795,3795,3795,0
20240801,172500,1277136290,3795,3795,3795,3795,0
20240801,172400,1277136290,3795,3795,3795,3795,0
20240801,172300,1277136290,3795,3795,3795,3795,0
20240801,172200,1277136290,3795,3795,3795,3795,0
20240801,172100,1277136290,3795,3795,3795,3795,0
20240801,172000,1277136290,3795,3795,3795,3795,0
20240801,171900,1277136290,3795,3795,3795,3795,0
20240801,171800,1277136290,3795,3795,3795,3795,0
20240801,171700,1277136290,3795,3795,3795,3795,0
20240801,171600,1277136290,3795,3795,3795,3795,0
20240801,171500,1277136290,3795,3795,3795,3795,5467
20240801,171400,1277136290,3795,3795,3795,3795,0
20240801,171300,1277136290,3795,3795,3795,3795,0
20240801,171200,1277136290,3795,3795,3795,3795,0
20240801,171100,1277136290,3795,3795,3795,3795,0
20240801,171000,1277136290,3795,3795,3795,3795,0
20240801,170900,1277136290,3795,3795,3795,3795,0
20240801,170800,1277136290,3795,3795,3795,3795,0
20240801,170700,1277136290,3795,3795,3795,3795,0
20240801,170600,1277136290,3795,3795,3795,3795,0
20240801,170500,1277136290,3795,3795,3795,3795,0
20240801,170400,1277136290,3795,3795,3795,3795,0
20240801,170300,1277136290,3795,3795,3795,3795,0
20240801,170200,1277136290,3795,3795,3795,3795,0
20240801,170100,1277136290,3795,3795,3795,3795,0
20240801,170000,1277136290,3795,3795,3795,3795,0
20240801,165900,1277136290,3795,3795,3795,3795,0
20240801,165800,1277136290,3795,3795,3795,3795,0
20240801,165700,1277136290,3795,3795,3795,3795,0
20240801,165600,1277136290,3795,3795,3795,3795,0
20240801,165500,1277136290,3795,3795,3795,3795,0
20240801,165400,1277136290,3795,3795,3795,3795,0
20240801,165300,1277136290,3795,3795,3795,3795,0
20240801,165200,1277136290,3795,3795,3795,3795,0
20240801,165100,1277136290,3795,3795,3795,3795,0
20240801,165000,1277136290,3795,3795,3795,3795,0
20240801,164900,1277136290,3795,3795,3795,3795,0
20240801,164800,1277136290,3795,3795,3795,3795,0
20240801,164700,1277136290,3795,3795,3795,3795,0
20240801,164600,1277136290,3795,3795,3795,3795,0
20240801,164500,1277136290,3795,3795,3795,3795,5467
20240801,164400,1277136290,3795,3795,3795,3795,0
20240801,164300,1277136290,3795,3795,3795,3795,0
20240801,164200,1277136290,3795,3795,3795,3795,0
20240801,164100,1277136290,3795,3795,3795,3795,0
20240801,164000,1277136290,3795,3795,3795,3795,0
20240801,163900,1277136290,3795,3795,3795,3795,0
20240801,163800,1277136290,3795,3795,3795,3795,0
20240801,163700,1277136290,3795,3795,3795,3795,0
20240801,163600,1277136290,3795,3795,3795,3795,0
20240801,163500,1277136290,3795,3795,3795,3795,0
20240801,163400,1277136290,3795,3795,3795,3795,0
20240801,163300,1277136290,3795,3795,3795,3795,0
20240801,163200,1277136290,3795,3795,3795,3795,0
20240801,163100,1277136290,3795,3795,3795,3795,0
20240801,163000,1277136290,3795,3795,3795,3795,0
20240801,162900,1277136290,3795,3795,3795,3795,0
20240801,162800,1277136290,3795,3795,3795,3795,0
20240801,162700,1277136290,3795,3795,3795,3795,0
20240801,162600,1277136290,3795,3795,3795,3795,0
20240801,162500,1277136290,3795,3795,3795,3795,0
20240801,162400,1277136290,3795,3795,3795,3795,0
20240801,162300,1277136290,3795,3795,3795,3795,0
20240801,162200,1277136290,3795,3795,3795,3795,0
20240801,162100,1277136290,3795,3795,3795,3795,0
20240801,162000,1277136290,3795,3795,3795,3795,0
20240801,161900,1277136290,3795,3795,3795,3795,0
20240801,161800,1277136290,3795,3795,3795,3795,0
20240801,161700,1277136290,3795,3795,3795,3795,0
20240801,161600,1277136290,3795,3795,3795,3795,0
20240801,161500,1277136290,3795,3795,3795,3795,5467
20240801,161400,1277136290,3795,3795,3795,3795,0
20240801,161300,1277136290,3795,3795,3795,3795,0
20240801,161200,1277136290,3795,3795,3795,3795,0
20240801,161100,1277136290,3795,3795,3795,3795,0
20240801,161000,1277136290,3795,3795,3795,3795,0
20240801,160900,1277136290,3795,3795,3795,3795,0
20240801,160800,1277136290,3795,3795,3795,3795,0
20240801,160700,1277136290,3795,3795,3795,3795,0
20240801,160600,1277136290,3795,3795,3795,3795,0
20240801,160500,1277136290,3795,3795,3795,3795,0
20240801,160400,1277136290,3795,3795,3795,3795,0
20240801,160300,1277136290,3795,3795,3795,3795,0
20240801,160200,1277136290,3795,3795,3795,3795,0
20240801,160100,1277136290,3795,3795,3795,3795,0
20240801,160000,1277136290,3795,3795,3795,3795,0
20240801,155900,1277136290,3795,3795,3795,3795,0
20240801,155800,1277136290,3795,3795,3795,3795,0
20240801,155700,1277136290,3795,3795,3795,3795,0
20240801,155600,1277136290,3795,3795,3795,3795,0
20240801,155500,1277136290,3795,3795,3795,3795,0
20240801,155400,1277136290,3795,3795,3795,3795,0
20240801,155300,1277136290,3795,3795,3795,3795,0
20240801,155200,1277136290,3795,3795,3795,3795,0
20240801,155100,1277136290,3795,3795,3795,3795,0
20240801,155000,1277136290,3795,3795,3795,3795,0
20240801,154900,1277136290,3795,3795,3795,3795,0
20240801,154800,1277136290,3795,3795,3795,3795,0
20240801,154700,1277136290,3795,3795,3795,3795,0
20240801,154600,1277136290,3795,3795,3795,3795,0
20240801,154500,1277136290,3795,3795,3795,3795,5467
20240801,154400,1277136290,3795,3795,3795,3795,0
20240801,154300,1277136290,3795,3795,3795,3795,0
20240801,154200,1277136290,3795,3795,3795,3795,0
20240801,154100,1277136290,3795,3795,3795,3795,0
20240801,154000,1277136290,3795,3795,3795,3795,0
20240801,153900,1277136290,3795,3795,3795,3795,0
20240801,153800,1277136290,3795,3795,3795,3795,0
20240801,153700,1277136290,3795,3795,3795,3795,0
20240801,153600,1277136290,3795,3795,3795,3795,0
20240801,153500,1277136290,3795,3795,3795,3795,0
20240801,153400,1277136290,3795,3795,3795,3795,0
20240801,153300,1277136290,3795,3795,3795,3795,0
20240801,153200,1277136290,3795,3795,3795,3795,0
20240801,153100,1277136290,3795,3795,3795,3795,0
20240801,153000,1277136290,3795,3795,3795,3795,5467
20240801,152900,1256389025,3800,3800,3800,3800,0
20240801,152800,1256389025,3800,3800,3800,3800,0
20240801,152700,1256389025,3800,3800,3800,3800,0
20240801,152600,1256389025,3800,3800,3800,3800,0
20240801,152500,1256389025,3800,3800,3800,3800,0
20240801,152400,1256389025,3800,3800,3800,3800,0
20240801,152300,1256389025,3800,3800,3800,3800,0
20240801,152200,1256389025,3800,3800,3800,3800,0
20240801,152100,1256389025,3800,3800,3800,3800,0
20240801,152000,1256389025,3800,3800,3800,3800,0
20240801,151900,1256389025,3800,3810,3810,3770,4401
20240801,151800,1239698860,3810,3740,3810,3740,6637
20240801,151700,1214534135,3740,3750,3755,3730,2011
20240801,151600,1207012145,3750,3730,3760,3730,3896
20240801,151500,1192429330,3740,3745,3775,3735,3671
20240801,151400,1178696115,3745,3755,3785,3745,479
20240801,151300,1176898730,3795,3750,3805,3750,5822
20240801,151200,1154985220,3735,3795,3795,3725,11340
20240801,151100,1112337845,3795,3870,3880,3775,22081
20240801,151000,1028273480,3880,3900,3905,3780,28030
20240801,150900,920154745,3770,3770,3770,3770,0
20240801,150800,920154745,3770,3720,3770,3715,22719
20240801,150700,835123370,3715,3710,3715,3700,2338
20240801,150600,826457155,3705,3680,3705,3675,1380
20240801,150500,821377970,3680,3695,3695,3675,1061
20240801,150400,817466255,3680,3700,3700,3680,2011
20240801,150300,810035695,3700,3710,3710,3700,1085
20240801,150200,806012465,3705,3690,3710,3690,671
20240801,150100,803527615,3690,3690,3690,3690,310
20240801,150000,802383715,3700,3695,3700,3685,1978
20240801,145900,795066025,3695,3695,3695,3695,200
20240801,145800,794327025,3695,3695,3695,3695,0
20240801,145700,794327025,3695,3675,3695,3675,522
20240801,145600,792407015,3675,3680,3680,3675,217
20240801,145500,791608670,3690,3690,3690,3690,0
20240801,145400,791608670,3690,3690,3690,3690,1
20240801,145300,791604980,3695,3695,3695,3690,6
20240801,145200,791582815,3690,3690,3695,3690,6
20240801,145100,791560660,3680,3700,3700,3680,203
20240801,145000,790810460,3700,3695,3700,3695,194
20240801,144900,790093625,3695,3680,3695,3680,3208
20240801,144800,778266890,3680,3675,3685,3675,641
20240801,144700,775910955,3685,3675,3685,3675,41
20240801,144600,775760270,3685,3685,3685,3675,651
20240801,144500,773364515,3685,3680,3685,3680,24
20240801,144400,773276190,3685,3685,3685,3685,106
20240801,144300,772885580,3685,3685,3685,3685,146
20240801,144200,772347570,3680,3680,3680,3680,1
20240801,144100,772343890,3685,3685,3685,3685,5
20240801,144000,772325465,3685,3685,3685,3680,9
20240801,143900,772292315,3685,3680,3685,3675,4
20240801,143800,772277600,3685,3680,3685,3675,263
20240801,143700,771309610,3680,3670,3680,3670,52
20240801,143600,771118300,3675,3675,3675,3675,69
20240801,143500,770864725,3670,3670,3670,3670,36
20240801,143400,770732605,3675,3680,3680,3675,808
20240801,143300,767760185,3680,3685,3685,3680,323
20240801,143200,766570045,3685,3685,3685,3685,68
20240801,143100,766319465,3685,3685,3685,3685,59
20240801,143000,766102050,3685,3685,3685,3685,78
20240801,142900,765814620,3685,3685,3685,3685,300
20240801,142800,764709120,3685,3670,3685,3670,182
20240801,142700,764040050,3670,3685,3685,3670,1323
20240801,142600,759169640,3685,3685,3685,3685,228
20240801,142500,758329460,3685,3685,3685,3685,1
20240801,142400,758325775,3670,3670,3670,3670,30
20240801,142300,758215675,3670,3670,3670,3670,50
20240801,142200,758032175,3685,3670,3685,3670,893
20240801,142100,754751870,3670,3675,3685,3670,110
20240801,142000,754346690,3675,3685,3690,3675,350
20240801,141900,753059250,3690,3665,3690,3665,151
20240801,141800,752502085,3690,3670,3690,3655,3034
20240801,141700,741328705,3670,3665,3670,3665,500
20240801,141600,739494705,3670,3660,3670,3660,500
20240801,141500,737661860,3660,3660,3660,3660,203
20240801,141400,736918880,3660,3655,3660,3640,493
20240801,141300,735116480,3655,3640,3655,3640,695
20240801,141200,732580445,3630,3640,3640,3630,132
20240801,141100,732100720,3635,3635,3635,3635,40
20240801,141000,731955320,3640,3640,3640,3640,100
20240801,140900,731591320,3640,3640,3640,3640,0
20240801,140800,731591320,3640,3640,3640,3640,131
20240801,140700,731114480,3640,3640,3640,3640,30
20240801,140600,731005280,3640,3640,3640,3640,47
20240801,140500,730834200,3630,3630,3630,3630,1
20240801,140400,730830570,3635,3635,3635,3635,0
20240801,140300,730830570,3635,3635,3635,3635,1
20240801,140200,730826935,3640,3630,3640,3630,112
20240801,140100,730420365,3630,3630,3630,3630,1
20240801,140000,730416735,3630,3635,3635,3630,12
20240801,135900,730373165,3625,3625,3625,3625,0
20240801,135800,730373165,3625,3625,3625,3625,0
20240801,135700,730373165,3625,3630,3630,3625,230
20240801,135600,729539050,3635,3635,3635,3635,0
20240801,135500,729539050,3635,3635,3635,3635,1
20240801,135400,729535415,3630,3630,3630,3630,0
20240801,135300,729535415,3630,3630,3630,3630,189
20240801,135200,728849345,3625,3630,3630,3625,722
20240801,135100,726228515,3630,3630,3630,3630,63
20240801,135000,725999825,3635,3640,3640,3635,1098
20240801,134900,722004005,3640,3640,3640,3640,30
20240801,134800,721894805,3640,3640,3640,3640,0
20240801,134700,721894805,3640,3645,3645,3640,500
20240801,134600,720073975,3645,3645,3645,3645,0
20240801,134500,720073975,3645,3645,3645,3645,0
20240801,134400,720073975,3645,3645,3645,3645,0
20240801,134300,720073975,3645,3645,3645,3645,65
20240801,134200,719837050,3640,3640,3640,3640,30
20240801,134100,719727850,3640,3660,3660,3640,107
20240801,134000,719338220,3660,3660,3660,3655,7
20240801,133900,719312605,3640,3640,3640,3640,64
20240801,133800,719079645,3640,3640,3640,3640,0
20240801,133700,719079645,3640,3645,3645,3640,411
20240801,133600,717581600,3645,3645,3645,3645,10
20240801,133500,717545150,3660,3645,3660,3645,188
20240801,133400,716858570,3660,3650,3660,3645,280
20240801,133300,715836200,3650,3650,3650,3650,10
20240801,133200,715799700,3655,3650,3655,3645,162
20240801,133100,715208430,3650,3650,3650,3650,47
20240801,133000,715036880,3645,3645,3645,3645,29
20240801,132900,714931175,3650,3650,3650,3650,1501
20240801,132800,709452525,3650,3650,3660,3650,3602
20240801,132700,696299885,3660,3650,3660,3650,2600
20240801,132600,686804490,3655,3655,3655,3655,0
20240801,132500,686804490,3655,3640,3655,3640,1464
20240801,132400,681468740,3640,3640,3640,3640,0
20240801,132300,681468740,3640,3615,3640,3615,3750
20240801,132200,667833320,3600,3615,3615,3600,209
20240801,132100,667077935,3615,3615,3615,3615,30
20240801,132000,666969485,3615,3635,3635,3615,31
20240801,131900,666857300,3640,3625,3640,3625,2
20240801,131800,666850035,3585,3585,3585,3585,0
20240801,131700,666850035,3585,3600,3600,3585,700
20240801,131600,664332225,3640,3640,3640,3640,0
20240801,131500,664332225,3640,3640,3640,3640,0
20240801,131400,664332225,3640,3640,3640,3640,277
20240801,131300,663323945,3640,3630,3640,3630,320
20240801,131200,662161145,3630,3590,3635,3590,6217
20240801,131100,639692240,3585,3585,3585,3585,3
20240801,131000,639681485,3575,3575,3575,3575,4
20240801,130900,639667185,3580,3575,3580,3575,206
20240801,130800,638929915,3580,3580,3580,3580,2
20240801,130700,638922755,3575,3575,3575,3575,684
20240801,130600,636477455,3575,3550,3575,3550,1542
20240801,130500,630977305,3575,3575,3575,3520,1896
20240801,130400,624270955,3580,3580,3585,3580,106
20240801,130300,623891445,3575,3580,3580,3575,512
20240801,130200,622058585,3580,3580,3580,3580,45
20240801,130100,621897485,3585,3585,3585,3585,1
20240801,130000,621893900,3595,3590,3595,3585,681
20240801,125900,619446825,3590,3595,3595,3590,181
20240801,125800,618796995,3595,3595,3595,3590,323
20240801,125700,617637025,3595,3595,3595,3595,0
20240801,125600,617637025,3595,3560,3595,3560,31
20240801,125500,617526480,3550,3575,3575,3550,1400
20240801,125400,612543720,3585,3605,3605,3580,568
20240801,125300,610508025,3605,3605,3605,3590,14
20240801,125200,610457585,3605,3605,3630,3550,5016
20240801,125100,592582655,3630,3630,3630,3600,322
20240801,125000,591418775,3630,3625,3630,3625,43
20240801,124900,591262860,3625,3610,3630,3610,394
20240801,124800,589838105,3645,3640,3645,3640,24
20240801,124700,589750705,3630,3675,3675,3600,899
20240801,124600,586481950,3645,3630,3650,3625,97
20240801,124500,586130015,3635,3650,3675,3635,4445
20240801,124400,569913065,3680,3665,3680,3645,1944
20240801,124300,562817605,3665,3700,3715,3665,6581
20240801,124200,538534400,3715,3685,3720,3680,10057
20240801,124100,501321780,3685,3690,3710,3685,8015
20240801,124000,471691795,3685,3645,3690,3635,7339
20240801,123900,444702475,3660,3630,3660,3630,1567
20240801,123800,438984040,3650,3640,3650,3615,2614
20240801,123700,429452555,3640,3600,3640,3590,2587
20240801,123600,420089810,3600,3600,3600,3600,100
20240801,123500,419729810,3585,3610,3610,3585,231
20240801,123400,418900250,3605,3590,3605,3590,13612
20240801,123300,369904590,3590,3595,3595,3590,30
20240801,123200,369796760,3590,3590,3590,3590,409
20240801,123100,368328450,3580,3590,3590,3580,671
20240801,123000,365925950,3585,3590,3590,3585,658
20240801,122900,363563735,3590,3590,3590,3590,2
20240801,122800,363556555,3585,3585,3585,3585,0
20240801,122700,363556555,3585,3585,3585,3585,418
20240801,122600,362058025,3585,3590,3590,3585,138
20240801,122500,361563105,3590,3590,3590,3590,0
20240801,122400,361563105,3590,3590,3590,3590,164
20240801,122300,360974345,3595,3585,3595,3585,2378
20240801,122200,352432020,3585,3590,3590,3585,589
20240801,122100,350317905,3585,3590,3590,3585,1190
20240801,122000,346049100,3570,3595,3600,3570,4231
20240801,121900,330832485,3590,3540,3595,3540,12860
20240801,121800,284863925,3540,3550,3550,3540,35
20240801,121700,284739975,3545,3525,3545,3525,2126
20240801,121600,277213265,3530,3530,3530,3530,0
20240801,121500,277213265,3530,3530,3530,3530,0
20240801,121400,277213265,3530,3530,3530,3530,10
20240801,121300,277177965,3530,3520,3530,3520,100
20240801,121200,276825045,3530,3530,3530,3530,0
20240801,121100,276825045,3530,3520,3530,3520,147
20240801,121000,276307595,3530,3530,3530,3530,0
20240801,120900,276307595,3530,3530,3530,3530,0
20240801,120800,276307595,3530,3530,3535,3530,627
20240801,120700,274094145,3515,3515,3515,3515,0
20240801,120600,274094145,3515,3520,3520,3515,99
20240801,120500,273745670,3510,3510,3510,3510,4
20240801,120400,273731630,3510,3510,3510,3510,1
20240801,120300,273728120,3510,3510,3510,3510,30
20240801,120200,273622820,3510,3510,3510,3510,3
20240801,120100,273612290,3510,3520,3520,3510,307
20240801,120000,272532695,3520,3520,3520,3520,10
20240801,115900,272497495,3515,3515,3515,3515,67
20240801,115800,272261990,3520,3520,3520,3520,0
20240801,115700,272261990,3520,3520,3520,3520,0
20240801,115600,272261990,3520,3520,3520,3520,1001
20240801,115500,268738470,3515,3515,3515,3515,0
20240801,115400,268738470,3515,3515,3515,3515,177
20240801,115300,268116315,3515,3515,3515,3515,0
20240801,115200,268116315,3515,3515,3515,3515,0
20240801,115100,268116315,3515,3515,3515,3515,470
20240801,115000,266464265,3520,3520,3520,3520,0
20240801,114900,266464265,3520,3520,3520,3520,0
20240801,114800,266464265,3520,3520,3520,3520,336
20240801,114700,265281545,3510,3510,3510,3510,1581
20240801,114600,259732235,3505,3505,3505,3505,0
20240801,114500,259732235,3505,3505,3510,3505,564
20240801,114400,257752915,3505,3505,3505,3505,0
20240801,114300,257752915,3505,3505,3505,3505,500
20240801,114200,256000415,3505,3505,3505,3505,81
20240801,114100,255716510,3505,3505,3505,3505,0
20240801,114000,255716510,3505,3505,3505,3505,1
20240801,113900,255713005,3505,3500,3505,3500,706
20240801,113800,253238975,3500,3500,3500,3500,0
20240801,113700,253238975,3500,3500,3500,3500,0
20240801,113600,253238975,3500,3500,3500,3500,0
20240801,113500,253238975,3500,3500,3500,3500,0
20240801,113400,253238975,3500,3500,3500,3500,3
20240801,113300,253228475,3500,3495,3500,3495,6
20240801,113200,253207490,3500,3500,3500,3500,0
20240801,113100,253207490,3500,3500,3500,3500,38
20240801,113000,253074490,3500,3500,3500,3500,207
20240801,112900,252349990,3495,3495,3495,3495,180
20240801,112800,251720890,3490,3500,3500,3490,874
20240801,112700,248665270,3505,3505,3505,3505,0
20240801,112600,248665270,3505,3505,3505,3505,0
20240801,112500,248665270,3505,3505,3505,3505,0
20240801,112400,248665270,3505,3505,3505,3505,1
20240801,112300,248661765,3505,3505,3505,3505,0
20240801,112200,248661765,3505,3505,3505,3505,14
20240801,112100,248612695,3505,3500,3505,3500,900
20240801,112000,245459195,3500,3495,3500,3495,216
20240801,111900,244703275,3500,3500,3500,3500,0
20240801,111800,244703275,3500,3500,3500,3500,187
20240801,111700,244048775,3495,3495,3495,3495,10
20240801,111600,244013825,3495,3500,3500,3495,1092
20240801,111500,240195635,3500,3500,3500,3500,200
20240801,111400,239495635,3510,3510,3510,3510,0
20240801,111300,239495635,3510,3510,3510,3510,200
20240801,111200,238793635,3515,3515,3515,3515,0
20240801,111100,238793635,3515,3510,3515,3500,457
20240801,111000,237190750,3510,3510,3510,3510,30
20240801,110900,237085450,3500,3500,3500,3500,30
20240801,110800,236980450,3515,3520,3520,3515,632
20240801,110700,234756205,3530,3530,3530,3530,0
20240801,110600,234756205,3530,3530,3530,3530,0
20240801,110500,234756205,3530,3530,3530,3530,150
20240801,110400,234226705,3530,3530,3530,3530,200
20240801,110300,233520705,3515,3515,3515,3515,0
20240801,110200,233520705,3515,3515,3515,3515,0
20240801,110100,233520705,3515,3515,3515,3515,0
20240801,110000,233520705,3515,3515,3515,3515,600
20240801,105900,231411705,3520,3520,3520,3520,347
20240801,105800,230190265,3525,3520,3525,3520,701
20240801,105700,227719245,3520,3520,3520,3520,0
20240801,105600,227719245,3520,3520,3520,3520,200
20240801,105500,227015245,3525,3525,3525,3525,0
20240801,105400,227015245,3525,3525,3525,3525,139
20240801,105300,226525270,3525,3525,3525,3525,0
20240801,105200,226525270,3525,3530,3530,3525,2171
20240801,105100,218872490,3530,3535,3535,3530,930
20240801,105000,215588705,3535,3530,3545,3530,820
20240801,104900,212692160,3530,3530,3530,3530,1001
20240801,104800,209158630,3540,3540,3540,3540,0
20240801,104700,209158630,3540,3540,3540,3540,0
20240801,104600,209158630,3540,3540,3540,3540,11
20240801,104500,209119690,3525,3525,3525,3525,318
20240801,104400,207998740,3505,3510,3510,3505,90
20240801,104300,207683060,3510,3510,3510,3510,0
20240801,104200,207683060,3510,3510,3510,3510,110
20240801,104100,207296960,3510,3520,3520,3510,301
20240801,104000,206238440,3520,3520,3520,3520,0
20240801,103900,206238440,3520,3520,3520,3520,52
20240801,103800,206055400,3525,3525,3525,3525,366
20240801,103700,204765250,3520,3520,3520,3520,3
20240801,103600,204754690,3495,3530,3530,3495,1466
20240801,103500,199597985,3535,3535,3535,3535,182
20240801,103400,198954615,3560,3560,3560,3560,500
20240801,103300,197174615,3560,3550,3560,3535,1399
20240801,103200,192194765,3520,3550,3550,3520,878
20240801,103100,189084885,3545,3525,3545,3525,2696
20240801,103000,179555995,3495,3495,3495,3495,16
20240801,102900,179500075,3495,3500,3500,3495,450
20240801,102800,177925325,3500,3500,3500,3500,50
20240801,102700,177750325,3495,3500,3500,3495,343
20240801,102600,176550040,3500,3525,3525,3500,987
20240801,102500,173081190,3525,3500,3525,3500,250
20240801,102400,172204940,3500,3525,3525,3500,201
20240801,102300,171501415,3525,3520,3525,3520,21
20240801,102200,171427490,3520,3520,3520,3520,420
20240801,102100,169949090,3485,3495,3495,3480,1050
20240801,102000,166282140,3500,3500,3500,3500,0
20240801,101900,166282140,3500,3505,3505,3500,1049
20240801,101800,162608560,3505,3515,3515,3505,488
20240801,101700,160893270,3515,3515,3515,3515,50
20240801,101600,160717520,3515,3535,3535,3515,78
20240801,101500,160443230,3535,3535,3535,3535,0
20240801,101400,160443230,3535,3535,3535,3535,0
20240801,101300,160443230,3535,3515,3535,3515,978
20240801,101200,156996810,3515,3515,3515,3515,2
20240801,101100,156989780,3515,3515,3515,3515,23
20240801,101000,156908935,3515,3510,3515,3510,352
20240801,100900,155673405,3515,3525,3525,3515,773
20240801,100800,152951280,3530,3530,3535,3530,900
20240801,100700,149771780,3530,3530,3530,3530,200
20240801,100600,149065780,3530,3530,3530,3530,67
20240801,100500,148829270,3530,3530,3530,3530,3
20240801,100400,148818680,3520,3520,3520,3520,55
20240801,100300,148625080,3520,3535,3535,3520,170
20240801,100200,148026530,3520,3530,3530,3520,1097
20240801,100100,144157110,3530,3540,3540,3530,215
20240801,100000,143398080,3540,3535,3540,3535,112
20240801,095900,143002155,3530,3525,3530,3525,377
20240801,095800,141672345,3530,3530,3530,3530,700
20240801,095700,139201345,3530,3535,3535,3525,784
20240801,095600,136434575,3535,3535,3535,3535,504
20240801,095500,134652935,3535,3540,3540,3520,2462
20240801,095400,125982595,3530,3530,3530,3530,333
20240801,095300,124807105,3530,3525,3530,3520,724
20240801,095200,122252260,3520,3520,3520,3520,9
20240801,095100,122220580,3510,3510,3510,3510,2
20240801,095000,122213560,3510,3525,3525,3510,253
20240801,094900,121321765,3525,3525,3525,3525,16
20240801,094800,121265365,3525,3520,3525,3520,16
20240801,094700,121209020,3510,3510,3510,3510,5
20240801,094600,121191470,3520,3520,3520,3505,1599
20240801,094500,115576065,3510,3520,3520,3510,1353
20240801,094400,110823505,3520,3510,3520,3510,240
20240801,094300,109980705,3505,3525,3525,3505,631
20240801,094200,107768050,3525,3510,3525,3510,1009
20240801,094100,104221210,3510,3510,3510,3510,22
20240801,094000,104143990,3515,3515,3515,3515,0
20240801,093900,104143990,3515,3510,3515,3510,800
20240801,093800,101332075,3510,3515,3515,3510,204
20240801,093700,100615525,3515,3515,3515,3515,390
20240801,093600,99244675,3515,3510,3515,3500,1197
20240801,093500,95048515,3500,3480,3500,3480,57
20240801,093400,94849615,3500,3475,3500,3475,3241
20240801,093300,83541275,3470,3465,3470,3465,300
20240801,093200,82500775,3465,3460,3465,3460,134
20240801,093100,82036505,3455,3455,3455,3455,25
20240801,093000,81950130,3485,3485,3490,3485,96
20240801,092900,81615545,3480,3465,3480,3465,697
20240801,092800,79198560,3455,3455,3455,3455,500
20240801,092700,77471060,3465,3470,3470,3465,7
20240801,092600,77446800,3465,3460,3465,3460,100
20240801,092500,77100305,3455,3470,3470,3455,1175
20240801,092400,73035920,3470,3470,3470,3465,383
20240801,092300,71707410,3470,3495,3500,3470,401
20240801,092200,70304105,3495,3485,3500,3485,2002
20240801,092100,63311185,3485,3480,3485,3475,1548
20240801,092000,57921470,3480,3470,3480,3465,835
20240801,091900,55022510,3470,3460,3470,3460,1187
20240801,091800,50911860,3455,3455,3500,3455,393
20240801,091700,49543315,3455,3475,3475,3450,916
20240801,091600,46373255,3475,3435,3475,3435,1982
20240801,091500,39528685,3435,3435,3435,3425,389
20240801,091400,38194030,3435,3440,3440,3435,296
20240801,091300,37176865,3435,3420,3470,3420,980
20240801,091200,33816630,3420,3410,3420,3410,404
20240801,091100,32435460,3400,3395,3400,3395,1154
20240801,091000,28512440,3395,3395,3395,3395,0
20240801,090900,28512440,3395,3380,3395,3380,150
20240801,090800,28003940,3380,3395,3395,3380,245
20240801,090700,27175675,3395,3395,3395,3395,0
20240801,090600,27175675,3395,3395,3395,3395,1
20240801,090500,27172280,3375,3390,3390,3375,20
20240801,090400,27104765,3370,3370,3370,3370,1287
20240801,090300,22767575,3370,3360,3390,3360,4771
20240801,090200,6675910,3365,3395,3395,3360,1282
20240801,090100,2342080,3420,3420,3420,3420,0
20240801,090000,2342080,3420,3430,3430,3420,674