stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,212400,223738365,3115,3115,3115,3115,437
20240801,212300,223738365,3115,3115,3115,3115,0
20240801,212200,223738365,3115,3115,3115,3115,0
20240801,212100,223738365,3115,3115,3115,3115,0
20240801,212000,223738365,3115,3115,3115,3115,0
20240801,211900,223738365,3115,3115,3115,3115,0
20240801,211800,223738365,3115,3115,3115,3115,0
20240801,211700,223738365,3115,3115,3115,3115,0
20240801,211600,223738365,3115,3115,3115,3115,0
20240801,211500,223738365,3115,3115,3115,3115,0
20240801,211400,223738365,3115,3115,3115,3115,0
20240801,211300,223738365,3115,3115,3115,3115,0
20240801,211200,223738365,3115,3115,3115,3115,0
20240801,211100,223738365,3115,3115,3115,3115,0
20240801,211000,223738365,3115,3115,3115,3115,0
20240801,210900,223738365,3115,3115,3115,3115,0
20240801,210800,223738365,3115,3115,3115,3115,0
20240801,210700,223738365,3115,3115,3115,3115,0
20240801,210600,223738365,3115,3115,3115,3115,0
20240801,210500,223738365,3115,3115,3115,3115,0
20240801,210400,223738365,3115,3115,3115,3115,0
20240801,210300,223738365,3115,3115,3115,3115,0
20240801,210200,223738365,3115,3115,3115,3115,0
20240801,210100,223738365,3115,3115,3115,3115,0
20240801,210000,223738365,3115,3115,3115,3115,0
20240801,205900,223738365,3115,3115,3115,3115,0
20240801,205800,223738365,3115,3115,3115,3115,0
20240801,205700,223738365,3115,3115,3115,3115,0
20240801,205600,223738365,3115,3115,3115,3115,0
20240801,205500,223738365,3115,3115,3115,3115,0
20240801,205400,223738365,3115,3115,3115,3115,437
20240801,205300,223738365,3115,3115,3115,3115,0
20240801,205200,223738365,3115,3115,3115,3115,0
20240801,205100,223738365,3115,3115,3115,3115,0
20240801,205000,223738365,3115,3115,3115,3115,0
20240801,204900,223738365,3115,3115,3115,3115,0
20240801,204800,223738365,3115,3115,3115,3115,0
20240801,204700,223738365,3115,3115,3115,3115,0
20240801,204600,223738365,3115,3115,3115,3115,0
20240801,204500,223738365,3115,3115,3115,3115,0
20240801,204400,223738365,3115,3115,3115,3115,0
20240801,204300,223738365,3115,3115,3115,3115,0
20240801,204200,223738365,3115,3115,3115,3115,0
20240801,204100,223738365,3115,3115,3115,3115,0
20240801,204000,223738365,3115,3115,3115,3115,0
20240801,203900,223738365,3115,3115,3115,3115,0
20240801,203800,223738365,3115,3115,3115,3115,0
20240801,203700,223738365,3115,3115,3115,3115,0
20240801,203600,223738365,3115,3115,3115,3115,0
20240801,203500,223738365,3115,3115,3115,3115,0
20240801,203400,223738365,3115,3115,3115,3115,0
20240801,203300,223738365,3115,3115,3115,3115,0
20240801,203200,223738365,3115,3115,3115,3115,0
20240801,203100,223738365,3115,3115,3115,3115,0
20240801,203000,223738365,3115,3115,3115,3115,0
20240801,202900,223738365,3115,3115,3115,3115,0
20240801,202800,223738365,3115,3115,3115,3115,0
20240801,202700,223738365,3115,3115,3115,3115,0
20240801,202600,223738365,3115,3115,3115,3115,0
20240801,202500,223738365,3115,3115,3115,3115,0
20240801,202400,223738365,3115,3115,3115,3115,437
20240801,202300,223738365,3115,3115,3115,3115,0
20240801,202200,223738365,3115,3115,3115,3115,0
20240801,202100,223738365,3115,3115,3115,3115,0
20240801,202000,223738365,3115,3115,3115,3115,0
20240801,201900,223738365,3115,3115,3115,3115,0
20240801,201800,223738365,3115,3115,3115,3115,0
20240801,201700,223738365,3115,3115,3115,3115,0
20240801,201600,223738365,3115,3115,3115,3115,0
20240801,201500,223738365,3115,3115,3115,3115,0
20240801,201400,223738365,3115,3115,3115,3115,0
20240801,201300,223738365,3115,3115,3115,3115,0
20240801,201200,223738365,3115,3115,3115,3115,0
20240801,201100,223738365,3115,3115,3115,3115,0
20240801,201000,223738365,3115,3115,3115,3115,0
20240801,200900,223738365,3115,3115,3115,3115,0
20240801,200800,223738365,3115,3115,3115,3115,0
20240801,200700,223738365,3115,3115,3115,3115,0
20240801,200600,223738365,3115,3115,3115,3115,0
20240801,200500,223738365,3115,3115,3115,3115,0
20240801,200400,223738365,3115,3115,3115,3115,0
20240801,200300,223738365,3115,3115,3115,3115,0
20240801,200200,223738365,3115,3115,3115,3115,0
20240801,200100,223738365,3115,3115,3115,3115,0
20240801,200000,223738365,3115,3115,3115,3115,0
20240801,195900,223738365,3115,3115,3115,3115,0
20240801,195800,223738365,3115,3115,3115,3115,0
20240801,195700,223738365,3115,3115,3115,3115,0
20240801,195600,223738365,3115,3115,3115,3115,0
20240801,195500,223738365,3115,3115,3115,3115,0
20240801,195400,223738365,3115,3115,3115,3115,437
20240801,195300,223738365,3115,3115,3115,3115,0
20240801,195200,223738365,3115,3115,3115,3115,0
20240801,195100,223738365,3115,3115,3115,3115,0
20240801,195000,223738365,3115,3115,3115,3115,0
20240801,194900,223738365,3115,3115,3115,3115,0
20240801,194800,223738365,3115,3115,3115,3115,0
20240801,194700,223738365,3115,3115,3115,3115,0
20240801,194600,223738365,3115,3115,3115,3115,0
20240801,194500,223738365,3115,3115,3115,3115,0
20240801,194400,223738365,3115,3115,3115,3115,0
20240801,194300,223738365,3115,3115,3115,3115,0
20240801,194200,223738365,3115,3115,3115,3115,0
20240801,194100,223738365,3115,3115,3115,3115,0
20240801,194000,223738365,3115,3115,3115,3115,0
20240801,193900,223738365,3115,3115,3115,3115,0
20240801,193800,223738365,3115,3115,3115,3115,0
20240801,193700,223738365,3115,3115,3115,3115,0
20240801,193600,223738365,3115,3115,3115,3115,0
20240801,193500,223738365,3115,3115,3115,3115,0
20240801,193400,223738365,3115,3115,3115,3115,0
20240801,193300,223738365,3115,3115,3115,3115,0
20240801,193200,223738365,3115,3115,3115,3115,0
20240801,193100,223738365,3115,3115,3115,3115,0
20240801,193000,223738365,3115,3115,3115,3115,0
20240801,192900,223738365,3115,3115,3115,3115,0
20240801,192800,223738365,3115,3115,3115,3115,0
20240801,192700,223738365,3115,3115,3115,3115,0
20240801,192600,223738365,3115,3115,3115,3115,0
20240801,192500,223738365,3115,3115,3115,3115,0
20240801,192400,223738365,3115,3115,3115,3115,437
20240801,192300,223738365,3115,3115,3115,3115,0
20240801,192200,223738365,3115,3115,3115,3115,0
20240801,192100,223738365,3115,3115,3115,3115,0
20240801,192000,223738365,3115,3115,3115,3115,0
20240801,191900,223738365,3115,3115,3115,3115,0
20240801,191800,223738365,3115,3115,3115,3115,0
20240801,191700,223738365,3115,3115,3115,3115,0
20240801,191600,223738365,3115,3115,3115,3115,0
20240801,191500,223738365,3115,3115,3115,3115,0
20240801,191400,223738365,3115,3115,3115,3115,0
20240801,191300,223738365,3115,3115,3115,3115,0
20240801,191200,223738365,3115,3115,3115,3115,0
20240801,191100,223738365,3115,3115,3115,3115,0
20240801,191000,223738365,3115,3115,3115,3115,0
20240801,190900,223738365,3115,3115,3115,3115,0
20240801,190800,223738365,3115,3115,3115,3115,0
20240801,190700,223738365,3115,3115,3115,3115,0
20240801,190600,223738365,3115,3115,3115,3115,0
20240801,190500,223738365,3115,3115,3115,3115,0
20240801,190400,223738365,3115,3115,3115,3115,0
20240801,190300,223738365,3115,3115,3115,3115,0
20240801,190200,223738365,3115,3115,3115,3115,0
20240801,190100,223738365,3115,3115,3115,3115,0
20240801,190000,223738365,3115,3115,3115,3115,0
20240801,185900,223738365,3115,3115,3115,3115,0
20240801,185800,223738365,3115,3115,3115,3115,0
20240801,185700,223738365,3115,3115,3115,3115,0
20240801,185600,223738365,3115,3115,3115,3115,0
20240801,185500,223738365,3115,3115,3115,3115,0
20240801,185400,223738365,3115,3115,3115,3115,437
20240801,185300,223738365,3115,3115,3115,3115,0
20240801,185200,223738365,3115,3115,3115,3115,0
20240801,185100,223738365,3115,3115,3115,3115,0
20240801,185000,223738365,3115,3115,3115,3115,0
20240801,184900,223738365,3115,3115,3115,3115,0
20240801,184800,223738365,3115,3115,3115,3115,0
20240801,184700,223738365,3115,3115,3115,3115,0
20240801,184600,223738365,3115,3115,3115,3115,0
20240801,184500,223738365,3115,3115,3115,3115,0
20240801,184400,223738365,3115,3115,3115,3115,0
20240801,184300,223738365,3115,3115,3115,3115,0
20240801,184200,223738365,3115,3115,3115,3115,0
20240801,184100,223738365,3115,3115,3115,3115,0
20240801,184000,223738365,3115,3115,3115,3115,0
20240801,183900,223738365,3115,3115,3115,3115,0
20240801,183800,223738365,3115,3115,3115,3115,0
20240801,183700,223738365,3115,3115,3115,3115,0
20240801,183600,223738365,3115,3115,3115,3115,0
20240801,183500,223738365,3115,3115,3115,3115,0
20240801,183400,223738365,3115,3115,3115,3115,0
20240801,183300,223738365,3115,3115,3115,3115,0
20240801,183200,223738365,3115,3115,3115,3115,0
20240801,183100,223738365,3115,3115,3115,3115,0
20240801,183000,223738365,3115,3115,3115,3115,0
20240801,182900,223738365,3115,3115,3115,3115,0
20240801,182800,223738365,3115,3115,3115,3115,0
20240801,182700,223738365,3115,3115,3115,3115,0
20240801,182600,223738365,3115,3115,3115,3115,0
20240801,182500,223738365,3115,3115,3115,3115,0
20240801,182400,223738365,3115,3115,3115,3115,437
20240801,182300,223738365,3115,3115,3115,3115,0
20240801,182200,223738365,3115,3115,3115,3115,0
20240801,182100,223738365,3115,3115,3115,3115,0
20240801,182000,223738365,3115,3115,3115,3115,0
20240801,181900,223738365,3115,3115,3115,3115,0
20240801,181800,223738365,3115,3115,3115,3115,0
20240801,181700,223738365,3115,3115,3115,3115,0
20240801,181600,223738365,3115,3115,3115,3115,0
20240801,181500,223738365,3115,3115,3115,3115,0
20240801,181400,223738365,3115,3115,3115,3115,0
20240801,181300,223738365,3115,3115,3115,3115,0
20240801,181200,223738365,3115,3115,3115,3115,0
20240801,181100,223738365,3115,3115,3115,3115,0
20240801,181000,223738365,3115,3115,3115,3115,0
20240801,180900,223738365,3115,3115,3115,3115,0
20240801,180800,223738365,3115,3115,3115,3115,0
20240801,180700,223738365,3115,3115,3115,3115,0
20240801,180600,223738365,3115,3115,3115,3115,0
20240801,180500,223738365,3115,3115,3115,3115,0
20240801,180400,223738365,3115,3115,3115,3115,0
20240801,180300,223738365,3115,3115,3115,3115,0
20240801,180200,223738365,3115,3115,3115,3115,0
20240801,180100,223738365,3115,3115,3115,3115,0
20240801,180000,223738365,3115,3115,3115,3115,0
20240801,175900,223738365,3115,3115,3115,3115,0
20240801,175800,223738365,3115,3115,3115,3115,0
20240801,175700,223738365,3115,3115,3115,3115,0
20240801,175600,223738365,3115,3115,3115,3115,0
20240801,175500,223738365,3115,3115,3115,3115,0
20240801,175400,223738365,3115,3115,3115,3115,437
20240801,175300,223738365,3115,3115,3115,3115,0
20240801,175200,223738365,3115,3115,3115,3115,0
20240801,175100,223738365,3115,3115,3115,3115,0
20240801,175000,223738365,3115,3115,3115,3115,0
20240801,174900,223738365,3115,3115,3115,3115,0
20240801,174800,223738365,3115,3115,3115,3115,0
20240801,174700,223738365,3115,3115,3115,3115,0
20240801,174600,223738365,3115,3115,3115,3115,0
20240801,174500,223738365,3115,3115,3115,3115,0
20240801,174400,223738365,3115,3115,3115,3115,0
20240801,174300,223738365,3115,3115,3115,3115,0
20240801,174200,223738365,3115,3115,3115,3115,0
20240801,174100,223738365,3115,3115,3115,3115,0
20240801,174000,223738365,3115,3115,3115,3115,0
20240801,173900,223738365,3115,3115,3115,3115,0
20240801,173800,223738365,3115,3115,3115,3115,0
20240801,173700,223738365,3115,3115,3115,3115,0
20240801,173600,223738365,3115,3115,3115,3115,0
20240801,173500,223738365,3115,3115,3115,3115,0
20240801,173400,223738365,3115,3115,3115,3115,0
20240801,173300,223738365,3115,3115,3115,3115,0
20240801,173200,223738365,3115,3115,3115,3115,0
20240801,173100,223738365,3115,3115,3115,3115,0
20240801,173000,223738365,3115,3115,3115,3115,0
20240801,172900,223738365,3115,3115,3115,3115,0
20240801,172800,223738365,3115,3115,3115,3115,0
20240801,172700,223738365,3115,3115,3115,3115,0
20240801,172600,223738365,3115,3115,3115,3115,0
20240801,172500,223738365,3115,3115,3115,3115,0
20240801,172400,223738365,3115,3115,3115,3115,437
20240801,172300,223738365,3115,3115,3115,3115,0
20240801,172200,223738365,3115,3115,3115,3115,0
20240801,172100,223738365,3115,3115,3115,3115,0
20240801,172000,223738365,3115,3115,3115,3115,0
20240801,171900,223738365,3115,3115,3115,3115,0
20240801,171800,223738365,3115,3115,3115,3115,0
20240801,171700,223738365,3115,3115,3115,3115,0
20240801,171600,223738365,3115,3115,3115,3115,0
20240801,171500,223738365,3115,3115,3115,3115,0
20240801,171400,223738365,3115,3115,3115,3115,0
20240801,171300,223738365,3115,3115,3115,3115,0
20240801,171200,223738365,3115,3115,3115,3115,0
20240801,171100,223738365,3115,3115,3115,3115,0
20240801,171000,223738365,3115,3115,3115,3115,0
20240801,170900,223738365,3115,3115,3115,3115,0
20240801,170800,223738365,3115,3115,3115,3115,0
20240801,170700,223738365,3115,3115,3115,3115,0
20240801,170600,223738365,3115,3115,3115,3115,0
20240801,170500,223738365,3115,3115,3115,3115,0
20240801,170400,223738365,3115,3115,3115,3115,0
20240801,170300,223738365,3115,3115,3115,3115,0
20240801,170200,223738365,3115,3115,3115,3115,0
20240801,170100,223738365,3115,3115,3115,3115,0
20240801,170000,223738365,3115,3115,3115,3115,0
20240801,165900,223738365,3115,3115,3115,3115,0
20240801,165800,223738365,3115,3115,3115,3115,0
20240801,165700,223738365,3115,3115,3115,3115,0
20240801,165600,223738365,3115,3115,3115,3115,0
20240801,165500,223738365,3115,3115,3115,3115,0
20240801,165400,223738365,3115,3115,3115,3115,437
20240801,165300,223738365,3115,3115,3115,3115,0
20240801,165200,223738365,3115,3115,3115,3115,0
20240801,165100,223738365,3115,3115,3115,3115,0
20240801,165000,223738365,3115,3115,3115,3115,0
20240801,164900,223738365,3115,3115,3115,3115,0
20240801,164800,223738365,3115,3115,3115,3115,0
20240801,164700,223738365,3115,3115,3115,3115,0
20240801,164600,223738365,3115,3115,3115,3115,0
20240801,164500,223738365,3115,3115,3115,3115,0
20240801,164400,223738365,3115,3115,3115,3115,0
20240801,164300,223738365,3115,3115,3115,3115,0
20240801,164200,223738365,3115,3115,3115,3115,0
20240801,164100,223738365,3115,3115,3115,3115,0
20240801,164000,223738365,3115,3115,3115,3115,0
20240801,163900,223738365,3115,3115,3115,3115,0
20240801,163800,223738365,3115,3115,3115,3115,0
20240801,163700,223738365,3115,3115,3115,3115,0
20240801,163600,223738365,3115,3115,3115,3115,0
20240801,163500,223738365,3115,3115,3115,3115,0
20240801,163400,223738365,3115,3115,3115,3115,0
20240801,163300,223738365,3115,3115,3115,3115,0
20240801,163200,223738365,3115,3115,3115,3115,0
20240801,163100,223738365,3115,3115,3115,3115,0
20240801,163000,223738365,3115,3115,3115,3115,0
20240801,162900,223738365,3115,3115,3115,3115,0
20240801,162800,223738365,3115,3115,3115,3115,0
20240801,162700,223738365,3115,3115,3115,3115,0
20240801,162600,223738365,3115,3115,3115,3115,0
20240801,162500,223738365,3115,3115,3115,3115,0
20240801,162400,223738365,3115,3115,3115,3115,437
20240801,162300,223738365,3115,3115,3115,3115,0
20240801,162200,223738365,3115,3115,3115,3115,0
20240801,162100,223738365,3115,3115,3115,3115,0
20240801,162000,223738365,3115,3115,3115,3115,0
20240801,161900,223738365,3115,3115,3115,3115,0
20240801,161800,223738365,3115,3115,3115,3115,0
20240801,161700,223738365,3115,3115,3115,3115,0
20240801,161600,223738365,3115,3115,3115,3115,0
20240801,161500,223738365,3115,3115,3115,3115,0
20240801,161400,223738365,3115,3115,3115,3115,0
20240801,161300,223738365,3115,3115,3115,3115,0
20240801,161200,223738365,3115,3115,3115,3115,0
20240801,161100,223738365,3115,3115,3115,3115,0
20240801,161000,223738365,3115,3115,3115,3115,0
20240801,160900,223738365,3115,3115,3115,3115,0
20240801,160800,223738365,3115,3115,3115,3115,0
20240801,160700,223738365,3115,3115,3115,3115,0
20240801,160600,223738365,3115,3115,3115,3115,0
20240801,160500,223738365,3115,3115,3115,3115,0
20240801,160400,223738365,3115,3115,3115,3115,0
20240801,160300,223738365,3115,3115,3115,3115,0
20240801,160200,223738365,3115,3115,3115,3115,0
20240801,160100,223738365,3115,3115,3115,3115,0
20240801,160000,223738365,3115,3115,3115,3115,0
20240801,155900,223738365,3115,3115,3115,3115,0
20240801,155800,223738365,3115,3115,3115,3115,0
20240801,155700,223738365,3115,3115,3115,3115,0
20240801,155600,223738365,3115,3115,3115,3115,0
20240801,155500,223738365,3115,3115,3115,3115,0
20240801,155400,223738365,3115,3115,3115,3115,437
20240801,155300,223738365,3115,3115,3115,3115,0
20240801,155200,223738365,3115,3115,3115,3115,0
20240801,155100,223738365,3115,3115,3115,3115,0
20240801,155000,223738365,3115,3115,3115,3115,0
20240801,154900,223738365,3115,3115,3115,3115,0
20240801,154800,223738365,3115,3115,3115,3115,0
20240801,154700,223738365,3115,3115,3115,3115,0
20240801,154600,223738365,3115,3115,3115,3115,0
20240801,154500,223738365,3115,3115,3115,3115,0
20240801,154400,223738365,3115,3115,3115,3115,0
20240801,154300,223738365,3115,3115,3115,3115,0
20240801,154200,223738365,3115,3115,3115,3115,0
20240801,154100,223738365,3115,3115,3115,3115,0
20240801,154000,223738365,3115,3115,3115,3115,0
20240801,153900,223738365,3115,3115,3115,3115,0
20240801,153800,223738365,3115,3115,3115,3115,0
20240801,153700,223738365,3115,3115,3115,3115,0
20240801,153600,223738365,3115,3115,3115,3115,0
20240801,153500,223738365,3115,3115,3115,3115,0
20240801,153400,223738365,3115,3115,3115,3115,0
20240801,153300,223738365,3115,3115,3115,3115,0
20240801,153200,223738365,3115,3115,3115,3115,0
20240801,153100,223738365,3115,3115,3115,3115,0
20240801,153000,223738365,3115,3115,3115,3115,437
20240801,152900,222377110,3125,3125,3125,3125,0
20240801,152800,222377110,3125,3125,3125,3125,0
20240801,152700,222377110,3125,3125,3125,3125,0
20240801,152600,222377110,3125,3125,3125,3125,0
20240801,152500,222377110,3125,3125,3125,3125,0
20240801,152400,222377110,3125,3125,3125,3125,0
20240801,152300,222377110,3125,3125,3125,3125,0
20240801,152200,222377110,3125,3125,3125,3125,0
20240801,152100,222377110,3125,3125,3125,3125,0
20240801,152000,222377110,3125,3125,3125,3125,0
20240801,151900,222377110,3125,3120,3125,3120,3
20240801,151800,222367745,3125,3125,3125,3125,1
20240801,151700,222364620,3125,3125,3125,3125,1
20240801,151600,222361495,3125,3120,3125,3120,32
20240801,151500,222261505,3130,3130,3130,3130,0
20240801,151400,222261505,3130,3130,3130,3125,37
20240801,151300,222145870,3130,3120,3130,3120,669
20240801,151200,220055255,3130,3130,3130,3130,0
20240801,151100,220055255,3130,3130,3130,3130,2
20240801,151000,220048995,3130,3130,3130,3130,5
20240801,150900,220033345,3130,3130,3130,3130,8
20240801,150800,220008305,3130,3125,3130,3125,119
20240801,150700,219636380,3120,3120,3120,3120,2
20240801,150600,219630140,3125,3125,3125,3125,0
20240801,150500,219630140,3125,3125,3125,3125,1
20240801,150400,219627015,3125,3125,3125,3125,0
20240801,150300,219627015,3125,3120,3125,3120,19
20240801,150200,219567645,3115,3120,3120,3115,334
20240801,150100,218527230,3125,3125,3125,3125,0
20240801,150000,218527230,3125,3125,3125,3125,0
20240801,145900,218527230,3125,3125,3125,3125,0
20240801,145800,218527230,3125,3125,3125,3125,0
20240801,145700,218527230,3125,3125,3125,3125,6
20240801,145600,218508480,3130,3130,3130,3130,0
20240801,145500,218508480,3130,3125,3130,3125,2
20240801,145400,218502225,3130,3130,3130,3130,0
20240801,145300,218502225,3130,3130,3130,3130,0
20240801,145200,218502225,3130,3130,3130,3130,0
20240801,145100,218502225,3130,3130,3130,3130,10
20240801,145000,218470925,3130,3130,3130,3130,0
20240801,144900,218470925,3130,3130,3130,3130,513
20240801,144800,216865235,3130,3130,3130,3130,0
20240801,144700,216865235,3130,3130,3130,3130,1
20240801,144600,216862105,3115,3120,3120,3115,211
20240801,144500,216204580,3130,3130,3130,3130,0
20240801,144400,216204580,3130,3125,3130,3125,3
20240801,144300,216195200,3130,3130,3130,3130,1
20240801,144200,216192070,3120,3120,3120,3120,418
20240801,144100,214887910,3130,3130,3130,3130,0
20240801,144000,214887910,3130,3125,3130,3125,2
20240801,143900,214881655,3130,3130,3130,3130,2
20240801,143800,214875395,3120,3130,3130,3120,40
20240801,143700,214750395,3125,3130,3130,3125,2
20240801,143600,214744140,3130,3130,3130,3130,2
20240801,143500,214737880,3125,3130,3130,3125,2
20240801,143400,214731625,3130,3130,3130,3130,1
20240801,143300,214728495,3130,3120,3130,3120,74
20240801,143200,214496915,3125,3125,3125,3125,0
20240801,143100,214496915,3125,3125,3125,3125,0
20240801,143000,214496915,3125,3125,3125,3125,0
20240801,142900,214496915,3125,3125,3125,3125,0
20240801,142800,214496915,3125,3125,3125,3125,0
20240801,142700,214496915,3125,3125,3125,3125,1
20240801,142600,214493790,3130,3130,3130,3130,0
20240801,142500,214493790,3130,3130,3130,3130,316
20240801,142400,213504710,3130,3130,3130,3130,0
20240801,142300,213504710,3130,3130,3130,3130,0
20240801,142200,213504710,3130,3130,3130,3130,0
20240801,142100,213504710,3130,3130,3130,3130,1
20240801,142000,213501580,3130,3130,3130,3130,1
20240801,141900,213498450,3130,3125,3130,3125,17
20240801,141800,213445320,3125,3125,3125,3125,0
20240801,141700,213445320,3125,3125,3125,3125,48
20240801,141600,213295320,3130,3130,3130,3130,1
20240801,141500,213292190,3125,3130,3130,3125,220
20240801,141400,212604190,3130,3125,3130,3125,59
20240801,141300,212419810,3125,3125,3125,3125,50
20240801,141200,212263560,3125,3125,3125,3125,0
20240801,141100,212263560,3125,3125,3125,3125,0
20240801,141000,212263560,3125,3125,3125,3125,0
20240801,140900,212263560,3125,3125,3125,3125,1
20240801,140800,212260435,3120,3120,3120,3120,0
20240801,140700,212260435,3120,3120,3120,3120,0
20240801,140600,212260435,3120,3120,3120,3120,0
20240801,140500,212260435,3120,3120,3120,3120,444
20240801,140400,210875155,3125,3125,3125,3125,0
20240801,140300,210875155,3125,3125,3125,3125,2
20240801,140200,210868905,3125,3125,3125,3125,0
20240801,140100,210868905,3125,3125,3125,3125,2
20240801,140000,210862655,3125,3125,3125,3125,130
20240801,135900,210456405,3130,3130,3130,3130,0
20240801,135800,210456405,3130,3130,3130,3130,0
20240801,135700,210456405,3130,3130,3130,3130,0
20240801,135600,210456405,3130,3130,3130,3130,0
20240801,135500,210456405,3130,3130,3130,3130,0
20240801,135400,210456405,3130,3130,3130,3130,0
20240801,135300,210456405,3130,3130,3130,3130,1
20240801,135200,210453275,3125,3125,3125,3125,760
20240801,135100,208078275,3125,3125,3125,3125,0
20240801,135000,208078275,3125,3125,3125,3125,0
20240801,134900,208078275,3125,3125,3125,3125,5
20240801,134800,208062650,3120,3120,3120,3120,1
20240801,134700,208059530,3130,3130,3130,3130,0
20240801,134600,208059530,3130,3130,3130,3130,0
20240801,134500,208059530,3130,3130,3130,3130,0
20240801,134400,208059530,3130,3130,3130,3130,0
20240801,134300,208059530,3130,3130,3130,3125,9
20240801,134200,208031365,3125,3125,3125,3125,131
20240801,134100,207621990,3130,3130,3130,3130,0
20240801,134000,207621990,3130,3130,3130,3130,70
20240801,133900,207402890,3130,3130,3130,3130,80
20240801,133800,207152490,3130,3130,3130,3130,33
20240801,133700,207049200,3130,3130,3130,3130,0
20240801,133600,207049200,3130,3130,3130,3130,446
20240801,133500,205653220,3135,3130,3135,3130,1007
20240801,133400,202498660,3130,3125,3130,3125,521
20240801,133300,200870290,3125,3120,3125,3120,155
20240801,133200,200386590,3120,3120,3120,3120,0
20240801,133100,200386590,3120,3120,3120,3120,0
20240801,133000,200386590,3120,3120,3120,3120,0
20240801,132900,200386590,3120,3120,3120,3120,50
20240801,132800,200230590,3120,3120,3120,3120,24
20240801,132700,200155710,3120,3120,3120,3120,0
20240801,132600,200155710,3120,3120,3120,3120,0
20240801,132500,200155710,3120,3120,3120,3120,0
20240801,132400,200155710,3120,3120,3120,3120,68
20240801,132300,199943550,3120,3120,3120,3120,20
20240801,132200,199881150,3120,3120,3120,3120,2
20240801,132100,199874910,3115,3115,3115,3115,0
20240801,132000,199874910,3115,3115,3115,3115,0
20240801,131900,199874910,3115,3120,3120,3115,20
20240801,131800,199812545,3125,3125,3125,3125,0
20240801,131700,199812545,3125,3125,3125,3125,0
20240801,131600,199812545,3125,3125,3125,3125,0
20240801,131500,199812545,3125,3125,3125,3125,0
20240801,131400,199812545,3125,3125,3125,3125,0
20240801,131300,199812545,3125,3125,3125,3125,0
20240801,131200,199812545,3125,3125,3125,3125,0
20240801,131100,199812545,3125,3125,3125,3125,0
20240801,131000,199812545,3125,3125,3125,3125,2
20240801,130900,199806295,3120,3120,3120,3120,0
20240801,130800,199806295,3120,3120,3120,3120,201
20240801,130700,199179175,3120,3120,3120,3120,143
20240801,130600,198733015,3115,3115,3115,3115,0
20240801,130500,198733015,3115,3115,3115,3115,10
20240801,130400,198701865,3115,3115,3115,3115,0
20240801,130300,198701865,3115,3115,3115,3115,10
20240801,130200,198670715,3115,3115,3115,3115,10
20240801,130100,198639565,3120,3120,3120,3120,47
20240801,130000,198492925,3125,3125,3125,3125,1
20240801,125900,198489800,3125,3125,3125,3125,1
20240801,125800,198486675,3120,3125,3125,3120,5
20240801,125700,198471070,3125,3125,3125,3125,1
20240801,125600,198467945,3100,3120,3120,3100,1000
20240801,125500,195365575,3120,3120,3120,3120,0
20240801,125400,195365575,3120,3120,3120,3120,0
20240801,125300,195365575,3120,3120,3120,3120,0
20240801,125200,195365575,3120,3120,3120,3120,0
20240801,125100,195365575,3120,3120,3120,3120,30
20240801,125000,195271975,3120,3120,3120,3120,0
20240801,124900,195271975,3120,3120,3120,3120,0
20240801,124800,195271975,3120,3120,3120,3120,170
20240801,124700,194741575,3120,3120,3120,3120,10
20240801,124600,194710375,3120,3120,3120,3120,15
20240801,124500,194663575,3120,3120,3120,3120,9
20240801,124400,194635495,3120,3120,3120,3120,2
20240801,124300,194629255,3120,3120,3120,3120,0
20240801,124200,194629255,3120,3120,3120,3120,0
20240801,124100,194629255,3120,3120,3120,3120,0
20240801,124000,194629255,3120,3120,3120,3120,1
20240801,123900,194626135,3125,3125,3125,3125,0
20240801,123800,194626135,3125,3125,3125,3125,0
20240801,123700,194626135,3125,3125,3125,3125,1
20240801,123600,194623010,3120,3120,3120,3120,2
20240801,123500,194616770,3125,3125,3125,3125,0
20240801,123400,194616770,3125,3125,3125,3125,0
20240801,123300,194616770,3125,3125,3125,3125,0
20240801,123200,194616770,3125,3125,3125,3125,0
20240801,123100,194616770,3125,3125,3125,3125,200
20240801,123000,193991770,3125,3125,3125,3125,0
20240801,122900,193991770,3125,3125,3125,3125,1
20240801,122800,193988645,3120,3120,3120,3120,150
20240801,122700,193520645,3125,3125,3125,3125,0
20240801,122600,193520645,3125,3125,3125,3125,0
20240801,122500,193520645,3125,3125,3125,3125,50
20240801,122400,193364395,3125,3125,3125,3125,0
20240801,122300,193364395,3125,3125,3125,3125,15
20240801,122200,193317520,3125,3125,3125,3125,0
20240801,122100,193317520,3125,3125,3125,3125,30
20240801,122000,193223770,3125,3125,3125,3125,0
20240801,121900,193223770,3125,3125,3125,3125,50
20240801,121800,193067520,3125,3125,3125,3125,0
20240801,121700,193067520,3125,3125,3125,3125,0
20240801,121600,193067520,3125,3125,3125,3125,2
20240801,121500,193061270,3125,3125,3125,3125,0
20240801,121400,193061270,3125,3125,3125,3125,0
20240801,121300,193061270,3125,3125,3125,3125,0
20240801,121200,193061270,3125,3125,3125,3125,2
20240801,121100,193055020,3125,3125,3125,3125,150
20240801,121000,192586270,3125,3120,3125,3120,38
20240801,120900,192467695,3120,3120,3120,3120,186
20240801,120800,191887375,3120,3120,3120,3120,641
20240801,120700,189887455,3120,3120,3120,3120,0
20240801,120600,189887455,3120,3120,3120,3120,0
20240801,120500,189887455,3120,3120,3120,3120,0
20240801,120400,189887455,3120,3120,3120,3120,0
20240801,120300,189887455,3120,3120,3120,3120,0
20240801,120200,189887455,3120,3120,3120,3120,0
20240801,120100,189887455,3120,3120,3120,3120,0
20240801,120000,189887455,3120,3120,3120,3120,1
20240801,115900,189884335,3120,3120,3120,3120,1
20240801,115800,189881215,3120,3120,3120,3120,0
20240801,115700,189881215,3120,3120,3120,3120,0
20240801,115600,189881215,3120,3120,3120,3120,0
20240801,115500,189881215,3120,3120,3120,3120,2
20240801,115400,189874975,3120,3120,3120,3120,0
20240801,115300,189874975,3120,3120,3120,3120,0
20240801,115200,189874975,3120,3120,3120,3120,0
20240801,115100,189874975,3120,3125,3125,3120,201
20240801,115000,189247850,3125,3125,3125,3125,1
20240801,114900,189244725,3125,3125,3125,3125,204
20240801,114800,188607225,3120,3120,3120,3120,0
20240801,114700,188607225,3120,3120,3120,3120,0
20240801,114600,188607225,3120,3125,3125,3120,6
20240801,114500,188588500,3120,3120,3120,3120,0
20240801,114400,188588500,3120,3120,3120,3120,100
20240801,114300,188276500,3125,3125,3125,3125,0
20240801,114200,188276500,3125,3125,3125,3125,0
20240801,114100,188276500,3125,3125,3125,3125,0
20240801,114000,188276500,3125,3125,3125,3125,0
20240801,113900,188276500,3125,3125,3125,3125,0
20240801,113800,188276500,3125,3125,3125,3125,0
20240801,113700,188276500,3125,3125,3125,3125,0
20240801,113600,188276500,3125,3125,3125,3125,0
20240801,113500,188276500,3125,3125,3125,3125,0
20240801,113400,188276500,3125,3125,3125,3125,0
20240801,113300,188276500,3125,3125,3125,3125,0
20240801,113200,188276500,3125,3125,3125,3125,1
20240801,113100,188273375,3110,3110,3110,3110,0
20240801,113000,188273375,3110,3110,3110,3110,0
20240801,112900,188273375,3110,3110,3110,3110,1083
20240801,112800,184905245,3115,3115,3115,3115,1
20240801,112700,184902130,3120,3120,3120,3120,1
20240801,112600,184899010,3125,3125,3125,3125,29
20240801,112500,184808385,3125,3125,3125,3125,297
20240801,112400,183880260,3125,3125,3125,3125,20
20240801,112300,183817760,3130,3130,3130,3130,3
20240801,112200,183808370,3130,3130,3130,3130,0
20240801,112100,183808370,3130,3130,3130,3130,0
20240801,112000,183808370,3130,3130,3130,3130,2
20240801,111900,183802110,3130,3130,3130,3130,0
20240801,111800,183802110,3130,3130,3130,3130,0
20240801,111700,183802110,3130,3130,3130,3130,1
20240801,111600,183798980,3130,3130,3130,3130,0
20240801,111500,183798980,3130,3130,3130,3130,0
20240801,111400,183798980,3130,3130,3130,3130,2
20240801,111300,183792720,3130,3130,3130,3130,0
20240801,111200,183792720,3130,3130,3130,3130,0
20240801,111100,183792720,3130,3130,3130,3130,0
20240801,111000,183792720,3130,3130,3130,3130,0
20240801,110900,183792720,3130,3130,3130,3130,1
20240801,110800,183789590,3125,3125,3125,3125,1
20240801,110700,183786465,3125,3125,3125,3125,0
20240801,110600,183786465,3125,3125,3125,3125,2
20240801,110500,183780215,3130,3130,3130,3130,1
20240801,110400,183777085,3130,3130,3130,3130,20
20240801,110300,183714485,3135,3135,3135,3135,0
20240801,110200,183714485,3135,3135,3135,3135,0
20240801,110100,183714485,3135,3135,3135,3135,0
20240801,110000,183714485,3135,3135,3135,3135,0
20240801,105900,183714485,3135,3135,3135,3135,0
20240801,105800,183714485,3135,3135,3135,3135,0
20240801,105700,183714485,3135,3135,3135,3135,0
20240801,105600,183714485,3135,3135,3135,3135,0
20240801,105500,183714485,3135,3135,3135,3135,0
20240801,105400,183714485,3135,3115,3135,3115,31
20240801,105300,183617900,3140,3140,3140,3140,1
20240801,105200,183614760,3130,3140,3140,3130,520
20240801,105100,181986960,3140,3120,3140,3120,3001
20240801,105000,172623820,3120,3140,3140,3120,2
20240801,104900,172617560,3150,3150,3150,3150,0
20240801,104800,172617560,3150,3150,3150,3150,0
20240801,104700,172617560,3150,3150,3150,3150,2
20240801,104600,172611260,3145,3140,3145,3140,1716
20240801,104500,167220265,3140,3120,3140,3120,2347
20240801,104400,159879510,3120,3120,3120,3120,0
20240801,104300,159879510,3120,3120,3120,3120,608
20240801,104200,157982550,3115,3115,3115,3115,1
20240801,104100,157979435,3120,3120,3120,3120,0
20240801,104000,157979435,3120,3120,3120,3120,10
20240801,103900,157948235,3120,3115,3120,3105,801
20240801,103800,155460040,3115,3115,3115,3115,10
20240801,103700,155428890,3115,3115,3115,3115,1
20240801,103600,155425775,3115,3115,3115,3115,0
20240801,103500,155425775,3115,3110,3115,3110,298
20240801,103400,154498990,3105,3105,3105,3105,0
20240801,103300,154498990,3105,3105,3105,3105,67
20240801,103200,154290955,3105,3105,3105,3105,0
20240801,103100,154290955,3105,3105,3105,3105,1
20240801,103000,154287850,3105,3105,3105,3105,10
20240801,102900,154256800,3105,3105,3105,3105,0
20240801,102800,154256800,3105,3105,3105,3105,0
20240801,102700,154256800,3105,3105,3105,3105,0
20240801,102600,154256800,3105,3105,3105,3105,0
20240801,102500,154256800,3105,3105,3105,3105,100
20240801,102400,153946300,3110,3110,3110,3110,0
20240801,102300,153946300,3110,3110,3110,3110,0
20240801,102200,153946300,3110,3105,3110,3105,8
20240801,102100,153921425,3105,3105,3105,3105,46
20240801,102000,153778595,3105,3105,3105,3105,0
20240801,101900,153778595,3105,3095,3105,3095,1002
20240801,101800,150677385,3105,3100,3105,3095,25
20240801,101700,150599985,3110,3110,3110,3110,0
20240801,101600,150599985,3110,3110,3110,3110,0
20240801,101500,150599985,3110,3110,3110,3110,0
20240801,101400,150599985,3110,3110,3110,3110,1
20240801,101300,150596875,3110,3110,3110,3110,0
20240801,101200,150596875,3110,3110,3110,3110,0
20240801,101100,150596875,3110,3110,3110,3110,0
20240801,101000,150596875,3110,3110,3110,3110,3
20240801,100900,150587545,3110,3110,3110,3110,0
20240801,100800,150587545,3110,3110,3110,3110,0
20240801,100700,150587545,3110,3110,3110,3110,0
20240801,100600,150587545,3110,3110,3110,3110,100
20240801,100500,150276545,3110,3110,3110,3110,10
20240801,100400,150245445,3100,3100,3100,3100,549
20240801,100300,148543545,3100,3120,3120,3100,142
20240801,100200,148103290,3120,3120,3120,3120,0
20240801,100100,148103290,3120,3120,3120,3120,412
20240801,100000,146817850,3120,3120,3120,3120,0
20240801,095900,146817850,3120,3120,3120,3120,1
20240801,095800,146814730,3120,3120,3120,3120,0
20240801,095700,146814730,3120,3105,3120,3105,6
20240801,095600,146796085,3105,3105,3105,3105,42
20240801,095500,146665675,3120,3115,3120,3115,510
20240801,095400,145074480,3095,3095,3095,3095,0
20240801,095300,145074480,3095,3095,3095,3095,0
20240801,095200,145074480,3095,3095,3095,3095,0
20240801,095100,145074480,3095,3105,3105,3095,786
20240801,095000,142639850,3105,3105,3105,3105,260
20240801,094900,141832550,3105,3115,3120,3105,234
20240801,094800,141105500,3115,3115,3115,3115,30
20240801,094700,141012050,3115,3115,3115,3115,0
20240801,094600,141012050,3115,3115,3115,3115,0
20240801,094500,141012050,3115,3115,3115,3115,1
20240801,094400,141008935,3115,3110,3115,3110,61
20240801,094300,140818960,3115,3115,3115,3115,0
20240801,094200,140818960,3115,3115,3115,3115,5
20240801,094100,140803385,3115,3115,3115,3115,1
20240801,094000,140800270,3120,3115,3120,3115,10
20240801,093900,140769110,3115,3115,3115,3115,2
20240801,093800,140762880,3120,3105,3120,3105,111
20240801,093700,140418090,3105,3115,3115,3105,500
20240801,093600,138864675,3120,3115,3120,3115,101
20240801,093500,138550055,3110,3110,3110,3110,2
20240801,093400,138543835,3115,3115,3115,3115,0
20240801,093300,138543835,3115,3115,3115,3115,0
20240801,093200,138543835,3115,3115,3115,3115,0
20240801,093100,138543835,3115,3120,3120,3115,1040
20240801,093000,135300710,3120,3120,3120,3120,638
20240801,092900,133310150,3120,3120,3120,3120,0
20240801,092800,133310150,3120,3125,3125,3120,22
20240801,092700,133241505,3120,3120,3120,3120,1
20240801,092600,133238385,3120,3120,3120,3120,6
20240801,092500,133219665,3120,3120,3120,3120,0
20240801,092400,133219665,3120,3120,3120,3120,401
20240801,092300,131968545,3145,3135,3145,3135,5
20240801,092200,131952840,3115,3135,3135,3115,244
20240801,092100,131192215,3140,3110,3140,3110,3221
20240801,092000,121168025,3110,3110,3110,3110,1749
20240801,091900,115728635,3110,3110,3110,3110,1559
20240801,091800,110880145,3110,3110,3110,3105,4122
20240801,091700,98060750,3110,3155,3155,3105,3958
20240801,091600,85738875,3150,3150,3155,3150,349
20240801,091500,84638085,3150,3150,3155,3150,290
20240801,091400,83723220,3160,3160,3165,3155,30
20240801,091300,83628425,3155,3140,3160,3120,9035
20240801,091200,55204760,3120,3135,3135,3120,129
20240801,091100,54800495,3135,3135,3135,3115,2406
20240801,091000,47276185,3125,3135,3135,3125,1600
20240801,090900,42271185,3125,3125,3130,3125,919
20240801,090800,39396235,3125,3110,3125,3110,502
20240801,090700,37834985,3125,3100,3125,3100,380
20240801,090600,36649625,3120,3120,3120,3120,2
20240801,090500,36643385,3115,3110,3115,3110,228
20240801,090400,35933915,3110,3110,3110,3110,1697
20240801,090300,30656245,3105,3100,3105,3100,1975
20240801,090200,24528225,3095,3095,3095,3095,35
20240801,090100,24419900,3070,3095,3100,3070,118
20240801,090000,24054330,3090,3085,3090,3075,7800