stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183400,3233806900,19900,19900,19900,19900,2176
20240801,183300,3233806900,19900,19900,19900,19900,0
20240801,183200,3233806900,19900,19900,19900,19900,0
20240801,183100,3233806900,19900,19900,19900,19900,0
20240801,183000,3233806900,19900,19900,19900,19900,0
20240801,182900,3233806900,19900,19900,19900,19900,0
20240801,182800,3233806900,19900,19900,19900,19900,0
20240801,182700,3233806900,19900,19900,19900,19900,0
20240801,182600,3233806900,19900,19900,19900,19900,0
20240801,182500,3233806900,19900,19900,19900,19900,0
20240801,182400,3233806900,19900,19900,19900,19900,0
20240801,182300,3233806900,19900,19900,19900,19900,0
20240801,182200,3233806900,19900,19900,19900,19900,0
20240801,182100,3233806900,19900,19900,19900,19900,0
20240801,182000,3233806900,19900,19900,19900,19900,0
20240801,181900,3233806900,19900,19900,19900,19900,0
20240801,181800,3233806900,19900,19900,19900,19900,0
20240801,181700,3233806900,19900,19900,19900,19900,0
20240801,181600,3233806900,19900,19900,19900,19900,0
20240801,181500,3233806900,19900,19900,19900,19900,0
20240801,181400,3233806900,19900,19900,19900,19900,0
20240801,181300,3233806900,19900,19900,19900,19900,0
20240801,181200,3233806900,19900,19900,19900,19900,0
20240801,181100,3233806900,19900,19900,19900,19900,0
20240801,181000,3233806900,19900,19900,19900,19900,0
20240801,180900,3233806900,19900,19900,19900,19900,0
20240801,180800,3233806900,19900,19900,19900,19900,0
20240801,180700,3233806900,19900,19900,19900,19900,0
20240801,180600,3233806900,19900,19900,19900,19900,0
20240801,180500,3233806900,19900,19900,19900,19900,0
20240801,180400,3233806900,19900,19900,19900,19900,2176
20240801,180300,3233806900,19900,19900,19900,19900,0
20240801,180200,3233806900,19900,19900,19900,19900,0
20240801,180100,3233806900,19900,19900,19900,19900,0
20240801,180000,3233806900,19900,19900,19900,19900,0
20240801,175900,3233806900,19900,19900,19900,19900,0
20240801,175800,3233806900,19900,19900,19900,19900,0
20240801,175700,3233806900,19900,19900,19900,19900,0
20240801,175600,3233806900,19900,19900,19900,19900,0
20240801,175500,3233806900,19900,19900,19900,19900,0
20240801,175400,3233806900,19900,19900,19900,19900,0
20240801,175300,3233806900,19900,19900,19900,19900,0
20240801,175200,3233806900,19900,19900,19900,19900,0
20240801,175100,3233806900,19900,19900,19900,19900,0
20240801,175000,3233806900,19900,19900,19900,19900,0
20240801,174900,3233806900,19900,19900,19900,19900,0
20240801,174800,3233806900,19900,19900,19900,19900,0
20240801,174700,3233806900,19900,19900,19900,19900,0
20240801,174600,3233806900,19900,19900,19900,19900,0
20240801,174500,3233806900,19900,19900,19900,19900,0
20240801,174400,3233806900,19900,19900,19900,19900,0
20240801,174300,3233806900,19900,19900,19900,19900,0
20240801,174200,3233806900,19900,19900,19900,19900,0
20240801,174100,3233806900,19900,19900,19900,19900,0
20240801,174000,3233806900,19900,19900,19900,19900,0
20240801,173900,3233806900,19900,19900,19900,19900,0
20240801,173800,3233806900,19900,19900,19900,19900,0
20240801,173700,3233806900,19900,19900,19900,19900,0
20240801,173600,3233806900,19900,19900,19900,19900,0
20240801,173500,3233806900,19900,19900,19900,19900,0
20240801,173400,3233806900,19900,19900,19900,19900,2176
20240801,173300,3233806900,19900,19900,19900,19900,0
20240801,173200,3233806900,19900,19900,19900,19900,0
20240801,173100,3233806900,19900,19900,19900,19900,0
20240801,173000,3233806900,19900,19900,19900,19900,0
20240801,172900,3233806900,19900,19900,19900,19900,0
20240801,172800,3233806900,19900,19900,19900,19900,0
20240801,172700,3233806900,19900,19900,19900,19900,0
20240801,172600,3233806900,19900,19900,19900,19900,0
20240801,172500,3233806900,19900,19900,19900,19900,0
20240801,172400,3233806900,19900,19900,19900,19900,0
20240801,172300,3233806900,19900,19900,19900,19900,0
20240801,172200,3233806900,19900,19900,19900,19900,0
20240801,172100,3233806900,19900,19900,19900,19900,0
20240801,172000,3233806900,19900,19900,19900,19900,0
20240801,171900,3233806900,19900,19900,19900,19900,0
20240801,171800,3233806900,19900,19900,19900,19900,0
20240801,171700,3233806900,19900,19900,19900,19900,0
20240801,171600,3233806900,19900,19900,19900,19900,0
20240801,171500,3233806900,19900,19900,19900,19900,0
20240801,171400,3233806900,19900,19900,19900,19900,0
20240801,171300,3233806900,19900,19900,19900,19900,0
20240801,171200,3233806900,19900,19900,19900,19900,0
20240801,171100,3233806900,19900,19900,19900,19900,0
20240801,171000,3233806900,19900,19900,19900,19900,0
20240801,170900,3233806900,19900,19900,19900,19900,0
20240801,170800,3233806900,19900,19900,19900,19900,0
20240801,170700,3233806900,19900,19900,19900,19900,0
20240801,170600,3233806900,19900,19900,19900,19900,0
20240801,170500,3233806900,19900,19900,19900,19900,0
20240801,170400,3233806900,19900,19900,19900,19900,2176
20240801,170300,3233806900,19900,19900,19900,19900,0
20240801,170200,3233806900,19900,19900,19900,19900,0
20240801,170100,3233806900,19900,19900,19900,19900,0
20240801,170000,3233806900,19900,19900,19900,19900,0
20240801,165900,3233806900,19900,19900,19900,19900,0
20240801,165800,3233806900,19900,19900,19900,19900,0
20240801,165700,3233806900,19900,19900,19900,19900,0
20240801,165600,3233806900,19900,19900,19900,19900,0
20240801,165500,3233806900,19900,19900,19900,19900,0
20240801,165400,3233806900,19900,19900,19900,19900,0
20240801,165300,3233806900,19900,19900,19900,19900,0
20240801,165200,3233806900,19900,19900,19900,19900,0
20240801,165100,3233806900,19900,19900,19900,19900,0
20240801,165000,3233806900,19900,19900,19900,19900,0
20240801,164900,3233806900,19900,19900,19900,19900,0
20240801,164800,3233806900,19900,19900,19900,19900,0
20240801,164700,3233806900,19900,19900,19900,19900,0
20240801,164600,3233806900,19900,19900,19900,19900,0
20240801,164500,3233806900,19900,19900,19900,19900,0
20240801,164400,3233806900,19900,19900,19900,19900,0
20240801,164300,3233806900,19900,19900,19900,19900,0
20240801,164200,3233806900,19900,19900,19900,19900,0
20240801,164100,3233806900,19900,19900,19900,19900,0
20240801,164000,3233806900,19900,19900,19900,19900,0
20240801,163900,3233806900,19900,19900,19900,19900,0
20240801,163800,3233806900,19900,19900,19900,19900,0
20240801,163700,3233806900,19900,19900,19900,19900,0
20240801,163600,3233806900,19900,19900,19900,19900,0
20240801,163500,3233806900,19900,19900,19900,19900,0
20240801,163400,3233806900,19900,19900,19900,19900,2176
20240801,163300,3233806900,19900,19900,19900,19900,0
20240801,163200,3233806900,19900,19900,19900,19900,0
20240801,163100,3233806900,19900,19900,19900,19900,0
20240801,163000,3233806900,19900,19900,19900,19900,0
20240801,162900,3233806900,19900,19900,19900,19900,0
20240801,162800,3233806900,19900,19900,19900,19900,0
20240801,162700,3233806900,19900,19900,19900,19900,0
20240801,162600,3233806900,19900,19900,19900,19900,0
20240801,162500,3233806900,19900,19900,19900,19900,0
20240801,162400,3233806900,19900,19900,19900,19900,0
20240801,162300,3233806900,19900,19900,19900,19900,0
20240801,162200,3233806900,19900,19900,19900,19900,0
20240801,162100,3233806900,19900,19900,19900,19900,0
20240801,162000,3233806900,19900,19900,19900,19900,0
20240801,161900,3233806900,19900,19900,19900,19900,0
20240801,161800,3233806900,19900,19900,19900,19900,0
20240801,161700,3233806900,19900,19900,19900,19900,0
20240801,161600,3233806900,19900,19900,19900,19900,0
20240801,161500,3233806900,19900,19900,19900,19900,0
20240801,161400,3233806900,19900,19900,19900,19900,0
20240801,161300,3233806900,19900,19900,19900,19900,0
20240801,161200,3233806900,19900,19900,19900,19900,0
20240801,161100,3233806900,19900,19900,19900,19900,0
20240801,161000,3233806900,19900,19900,19900,19900,0
20240801,160900,3233806900,19900,19900,19900,19900,0
20240801,160800,3233806900,19900,19900,19900,19900,0
20240801,160700,3233806900,19900,19900,19900,19900,0
20240801,160600,3233806900,19900,19900,19900,19900,0
20240801,160500,3233806900,19900,19900,19900,19900,0
20240801,160400,3233806900,19900,19900,19900,19900,2176
20240801,160300,3233806900,19900,19900,19900,19900,0
20240801,160200,3233806900,19900,19900,19900,19900,0
20240801,160100,3233806900,19900,19900,19900,19900,0
20240801,160000,3233806900,19900,19900,19900,19900,0
20240801,155900,3233806900,19900,19900,19900,19900,0
20240801,155800,3233806900,19900,19900,19900,19900,0
20240801,155700,3233806900,19900,19900,19900,19900,0
20240801,155600,3233806900,19900,19900,19900,19900,0
20240801,155500,3233806900,19900,19900,19900,19900,0
20240801,155400,3233806900,19900,19900,19900,19900,0
20240801,155300,3233806900,19900,19900,19900,19900,0
20240801,155200,3233806900,19900,19900,19900,19900,0
20240801,155100,3233806900,19900,19900,19900,19900,0
20240801,155000,3233806900,19900,19900,19900,19900,0
20240801,154900,3233806900,19900,19900,19900,19900,0
20240801,154800,3233806900,19900,19900,19900,19900,0
20240801,154700,3233806900,19900,19900,19900,19900,0
20240801,154600,3233806900,19900,19900,19900,19900,0
20240801,154500,3233806900,19900,19900,19900,19900,0
20240801,154400,3233806900,19900,19900,19900,19900,0
20240801,154300,3233806900,19900,19900,19900,19900,0
20240801,154200,3233806900,19900,19900,19900,19900,0
20240801,154100,3233806900,19900,19900,19900,19900,0
20240801,154000,3233806900,19900,19900,19900,19900,0
20240801,153900,3233806900,19900,19900,19900,19900,0
20240801,153800,3233806900,19900,19900,19900,19900,0
20240801,153700,3233806900,19900,19900,19900,19900,0
20240801,153600,3233806900,19900,19900,19900,19900,0
20240801,153500,3233806900,19900,19900,19900,19900,0
20240801,153400,3233806900,19900,19900,19900,19900,2176
20240801,153300,3233806900,19900,19900,19900,19900,0
20240801,153200,3233806900,19900,19900,19900,19900,0
20240801,153100,3233806900,19900,19900,19900,19900,0
20240801,153000,3233806900,19900,19900,19900,19900,2176
20240801,152900,3190504500,19890,19890,19890,19890,0
20240801,152800,3190504500,19890,19890,19890,19890,0
20240801,152700,3190504500,19890,19890,19890,19890,0
20240801,152600,3190504500,19890,19890,19890,19890,0
20240801,152500,3190504500,19890,19890,19890,19890,0
20240801,152400,3190504500,19890,19890,19890,19890,0
20240801,152300,3190504500,19890,19890,19890,19890,0
20240801,152200,3190504500,19890,19890,19890,19890,0
20240801,152100,3190504500,19890,19890,19890,19890,0
20240801,152000,3190504500,19890,19890,19890,19890,0
20240801,151900,3190504500,19890,19840,19890,19830,500
20240801,151800,3180575830,19840,19840,19840,19840,84
20240801,151700,3178909270,19840,19840,19840,19840,237
20240801,151600,3174207190,19850,19850,19850,19840,148
20240801,151500,3171269460,19840,19840,19840,19840,100
20240801,151400,3169285460,19840,19840,19850,19840,160
20240801,151300,3166110980,19840,19840,19840,19840,259
20240801,151200,3160972420,19840,19840,19860,19840,105
20240801,151100,3158888410,19840,19850,19850,19840,58
20240801,151000,3157737170,19850,19830,19850,19830,105
20240801,150900,3155654020,19830,19830,19830,19830,18
20240801,150800,3155297080,19830,19820,19830,19820,286
20240801,150700,3149626210,19830,19850,19850,19820,445
20240801,150600,3140798600,19850,19870,19870,19850,607
20240801,150500,3128739360,19870,19880,19880,19870,367
20240801,150400,3121443470,19880,19880,19890,19880,28
20240801,150300,3120886790,19900,19880,19900,19880,186
20240801,150200,3117188430,19880,19870,19910,19870,146
20240801,150100,3114284510,19870,19930,19940,19870,2115
20240801,150000,3072176450,19930,19930,19940,19930,81
20240801,145900,3070561860,19930,19930,19940,19930,32
20240801,145800,3069924060,19930,19930,19930,19930,38
20240801,145700,3069166720,19930,19930,19940,19930,86
20240801,145600,3067452310,19930,19930,19930,19930,51
20240801,145500,3066435880,19930,19940,19950,19930,107
20240801,145400,3064302310,19930,19920,19930,19920,146
20240801,145300,3061393950,19930,19930,19930,19920,98
20240801,145200,3059441240,19930,19940,19940,19920,1016
20240801,145100,3039191660,19940,19940,19940,19940,109
20240801,145000,3037018200,19950,19940,19950,19940,247
20240801,144900,3032090590,19940,19940,19960,19940,60
20240801,144800,3030893430,19940,19930,19940,19930,170
20240801,144700,3027504150,19940,19930,19940,19930,141
20240801,144600,3024693060,19930,19950,19950,19930,287
20240801,144500,3018970480,19950,19950,19950,19950,77
20240801,144400,3017434330,19940,19930,19950,19930,554
20240801,144300,3006388210,19930,19930,19930,19930,147
20240801,144200,3003458500,19930,19930,19940,19930,87
20240801,144100,3001724570,19940,19940,19950,19930,1361
20240801,144000,2974589010,19940,19950,19950,19940,188
20240801,143900,2970838530,19950,19960,19960,19950,458
20240801,143800,2961701300,19960,19950,19960,19950,40
20240801,143700,2960903290,19950,19960,19960,19950,52
20240801,143600,2959865790,19960,19960,19970,19950,259
20240801,143500,2954696210,19960,19960,19970,19960,53
20240801,143400,2953638220,19960,19970,19970,19960,68
20240801,143300,2952280850,19960,19970,19970,19960,44
20240801,143200,2951402580,19960,19970,19970,19960,60
20240801,143100,2950204710,19970,19960,19970,19960,141
20240801,143000,2947390290,19970,19970,19970,19960,80
20240801,142900,2945792730,19960,19960,19960,19960,10
20240801,142800,2945593130,19970,19960,19970,19960,100
20240801,142700,2943596630,19990,19990,19990,19960,347
20240801,142600,2936665680,19990,20000,20000,19980,925
20240801,142500,2918169670,20050,20050,20050,20000,167
20240801,142400,2914827820,20000,20050,20050,20000,65
20240801,142300,2913526170,20050,20050,20050,20050,40
20240801,142200,2912724170,20050,20050,20050,20050,51
20240801,142100,2911701620,20000,20000,20000,20000,0
20240801,142000,2911701620,20000,20000,20000,20000,0
20240801,141900,2911701620,20000,20000,20000,20000,47
20240801,141800,2910761620,20000,20000,20000,20000,0
20240801,141700,2910761620,20000,20000,20000,20000,0
20240801,141600,2910761620,20000,20000,20000,20000,0
20240801,141500,2910761620,20000,20000,20000,20000,1
20240801,141400,2910741620,20050,20000,20050,20000,1032
20240801,141300,2890101570,20050,20050,20050,20050,134
20240801,141200,2887414870,20000,20050,20050,20000,3
20240801,141100,2887354820,20050,20050,20050,20050,1
20240801,141000,2887334770,20050,20050,20050,20050,0
20240801,140900,2887334770,20050,20050,20050,20000,474
20240801,140800,2877831570,20050,20050,20050,20050,7
20240801,140700,2877691220,20050,20050,20050,20050,0
20240801,140600,2877691220,20050,20000,20050,20000,120
20240801,140500,2875285270,20050,20050,20050,20050,0
20240801,140400,2875285270,20050,20050,20050,20050,0
20240801,140300,2875285270,20050,20000,20050,20000,10
20240801,140200,2875084920,20050,20050,20050,20050,0
20240801,140100,2875084920,20050,20050,20050,20050,1
20240801,140000,2875064870,20000,20000,20000,20000,10
20240801,135900,2874864870,20000,20000,20000,20000,0
20240801,135800,2874864870,20000,20000,20000,20000,71
20240801,135700,2873444870,20000,20000,20000,20000,1
20240801,135600,2873424870,20000,20000,20000,20000,30
20240801,135500,2872824870,20000,20000,20000,20000,10
20240801,135400,2872624870,20000,20000,20000,20000,0
20240801,135300,2872624870,20000,20000,20000,20000,55
20240801,135200,2871524870,20000,20000,20000,20000,55
20240801,135100,2870424870,20000,20000,20000,20000,15
20240801,135000,2870124870,20000,20050,20050,20000,608
20240801,134900,2857949170,20050,20050,20050,20050,0
20240801,134800,2857949170,20050,20050,20050,20050,0
20240801,134700,2857949170,20050,20050,20050,20050,19
20240801,134600,2857568220,20050,20050,20050,20050,104
20240801,134500,2855483020,20050,20050,20050,20050,10
20240801,134400,2855282520,20050,20050,20050,20050,93
20240801,134300,2853417870,20050,20050,20100,20050,78
20240801,134200,2851853520,20050,20050,20050,20050,72
20240801,134100,2850409920,20100,20100,20100,20100,107
20240801,134000,2848259220,20050,20050,20050,20050,18
20240801,133900,2847898320,20050,20050,20100,20050,52
20240801,133800,2846855420,20050,20050,20050,20050,192
20240801,133700,2843005820,20050,20050,20050,20050,5
20240801,133600,2842905570,20050,20050,20050,20050,5
20240801,133500,2842805320,20050,20050,20050,20050,13
20240801,133400,2842544670,20050,20050,20050,20050,827
20240801,133300,2825963320,20000,20000,20000,20000,18
20240801,133200,2825603320,20000,20000,20000,20000,0
20240801,133100,2825603320,20000,20000,20000,20000,360
20240801,133000,2818403320,20000,20000,20000,20000,16
20240801,132900,2818083320,20000,20000,20000,20000,4
20240801,132800,2818003320,20000,20000,20000,20000,0
20240801,132700,2818003320,20000,20050,20050,20000,445
20240801,132600,2809081120,20050,20050,20050,20050,576
20240801,132500,2797532320,20100,20100,20100,20100,1
20240801,132400,2797512220,20050,20050,20050,20050,70
20240801,132300,2796108720,20050,20050,20050,20050,150
20240801,132200,2793101220,20050,20050,20050,20050,0
20240801,132100,2793101220,20050,20050,20050,20050,10
20240801,132000,2792900720,20050,20050,20050,20050,7
20240801,131900,2792760370,20050,20100,20100,20050,31
20240801,131800,2792138770,20050,20000,20050,20000,1010
20240801,131700,2771888370,20000,20000,20000,20000,5
20240801,131600,2771788370,20000,20000,20050,20000,32
20240801,131500,2771147870,20050,20000,20050,20000,41
20240801,131400,2770327770,20050,20050,20050,20050,11
20240801,131300,2770107220,20050,20050,20050,20050,1
20240801,131200,2770087170,20050,20000,20050,20000,5705
20240801,131100,2655952020,20000,20000,20000,20000,178
20240801,131000,2652392020,19970,19990,19990,19970,212
20240801,130900,2648156260,20000,20000,20000,20000,517
20240801,130800,2637816260,19980,20050,20050,19980,352
20240801,130700,2630773730,20000,20050,20050,20000,20
20240801,130600,2630372980,20050,20050,20050,20050,5
20240801,130500,2630272730,20000,20050,20050,20000,202
20240801,130400,2626232680,20000,20000,20000,20000,0
20240801,130300,2626232680,20000,20000,20000,20000,0
20240801,130200,2626232680,20000,20000,20000,20000,0
20240801,130100,2626232680,20000,20000,20050,20000,577
20240801,130000,2614692630,20000,20050,20050,20000,204
20240801,125900,2610612430,20050,19990,20050,19980,308
20240801,125800,2604456400,19990,19990,19990,19990,10
20240801,125700,2604256500,19990,20050,20050,19990,445
20240801,125600,2595356400,20050,20050,20050,20050,0
20240801,125500,2595356400,20050,20050,20050,20050,1
20240801,125400,2595336350,20000,20000,20000,20000,21
20240801,125300,2594916350,20000,20050,20050,20000,1960
20240801,125200,2555710550,20100,20100,20100,20100,10
20240801,125100,2555509550,20050,20050,20050,20050,467
20240801,125000,2546146200,20050,20050,20050,20050,3
20240801,124900,2546086050,20050,20050,20050,20050,2
20240801,124800,2546045950,20000,20000,20000,20000,145
20240801,124700,2543145950,20100,20050,20100,20000,1002
20240801,124600,2523100800,20050,20050,20050,20050,1
20240801,124500,2523080750,20100,20050,20100,20050,260
20240801,124400,2517867700,20050,20050,20050,20050,54
20240801,124300,2516785000,20050,20050,20050,20050,40
20240801,124200,2515983000,20050,20050,20100,20050,262
20240801,124100,2510729850,20050,20050,20050,20000,478
20240801,124000,2501146000,20050,20050,20100,20050,664
20240801,123900,2487832650,20050,20050,20050,20050,20
20240801,123800,2487431650,20050,20050,20050,20050,101
20240801,123700,2485406600,20050,20050,20100,20000,117
20240801,123600,2483061700,20050,20050,20050,20050,3
20240801,123500,2483001550,20050,20050,20100,20050,20
20240801,123400,2482600500,20050,20050,20050,20050,136
20240801,123300,2479873700,20050,20050,20050,20000,297
20240801,123200,2473918950,20000,20050,20050,20000,14
20240801,123100,2473638700,20050,20100,20100,20050,1475
20240801,123000,2444064900,20100,20100,20100,20050,167
20240801,122900,2440708400,20100,20100,20150,20100,75
20240801,122800,2439199400,20100,20150,20200,20100,2084
20240801,122700,2397202950,20100,20100,20150,20100,754
20240801,122600,2382047500,20100,20050,20150,20050,1772
20240801,122500,2346347900,20100,20050,20150,20000,3686
20240801,122400,2272449750,20050,20050,20050,20050,9
20240801,122300,2272269300,20050,20050,20050,20050,552
20240801,122200,2261201700,20050,20100,20100,20050,166
20240801,122100,2257871400,20100,20050,20100,20050,222
20240801,122000,2253419350,20050,20050,20050,20050,405
20240801,121900,2245299100,20050,20000,20050,20000,318
20240801,121800,2238934000,20000,20050,20050,20000,475
20240801,121700,2229415400,20050,20050,20050,20050,118
20240801,121600,2227049500,20100,20100,20100,20100,129
20240801,121500,2224456600,20050,20050,20150,20050,1650
20240801,121400,2191279400,20050,20100,20100,20050,2313
20240801,121300,2144901200,20100,20100,20100,20050,2348
20240801,121200,2097706450,20150,20150,20150,20050,911
20240801,121100,2079390550,20100,20050,20100,20050,426
20240801,121000,2070828050,20050,20050,20150,20000,1472
20240801,120900,2041272000,20050,20050,20050,20050,119
20240801,120800,2038886050,20050,20100,20100,20050,960
20240801,120700,2019638000,20100,19980,20150,19980,2648
20240801,120600,1966454500,20000,20000,20000,19960,897
20240801,120500,1948516730,20000,20000,20050,19950,4303
20240801,120400,1862399270,20050,19930,20100,19930,8878
20240801,120300,1684696530,19930,19970,19990,19910,4315
20240801,120200,1598497350,19910,19810,19960,19810,7963
20240801,120100,1440098940,19830,19820,19830,19770,1008
20240801,120000,1420121620,19810,19810,19820,19810,1566
20240801,115900,1389098400,19820,19810,19820,19760,1087
20240801,115800,1367570010,19810,19790,19810,19790,1928
20240801,115700,1329391460,19790,19740,19790,19680,3612
20240801,115600,1258037950,19740,19670,19740,19670,1747
20240801,115500,1223605680,19680,19610,19680,19610,114
20240801,115400,1221363330,19610,19680,19680,19610,399
20240801,115300,1213512410,19680,19650,19720,19650,2254
20240801,115200,1169160420,19550,19600,19600,19550,71
20240801,115100,1167768870,19650,19650,19650,19650,10
20240801,115000,1167572370,19670,19540,19670,19540,3101
20240801,114900,1106728240,19570,19530,19590,19530,901
20240801,114800,1089095480,19530,19530,19530,19530,0
20240801,114700,1089095480,19530,19540,19540,19530,408
20240801,114600,1081126270,19540,19570,19570,19540,136
20240801,114500,1078467810,19550,19550,19550,19550,1
20240801,114400,1078448260,19580,19580,19580,19580,0
20240801,114300,1078448260,19580,19510,19580,19510,287
20240801,114200,1072833300,19540,19550,19550,19500,106
20240801,114100,1070761100,19500,19500,19500,19500,233
20240801,114000,1066217600,19540,19540,19540,19510,98
20240801,113900,1064302950,19500,19500,19500,19500,1
20240801,113800,1064283450,19510,19520,19520,19510,609
20240801,113700,1052401320,19510,19520,19520,19510,101
20240801,113600,1050429810,19520,19560,19560,19520,420
20240801,113500,1042220380,19560,19560,19570,19560,350
20240801,113400,1035373700,19560,19580,19580,19550,252
20240801,113300,1030443920,19570,19580,19580,19570,533
20240801,113200,1020011880,19580,19580,19580,19570,669
20240801,113100,1006913160,19590,19580,19590,19580,240
20240801,113000,1002212790,19610,19600,19670,19550,2468
20240801,112900,953794730,19600,19510,19600,19510,1070
20240801,112800,932890920,19470,19480,19530,19460,1203
20240801,112700,909435210,19530,19490,19530,19480,237
20240801,112600,904813100,19490,19570,19600,19490,1918
20240801,112500,867320870,19570,19610,19610,19570,551
20240801,112400,856532420,19610,19560,19620,19560,904
20240801,112300,838819960,19600,19560,19630,19520,6147
20240801,112200,718512810,19560,19700,19770,19560,2627
20240801,112100,666955710,19700,19700,19830,19520,11486
20240801,112000,439925560,19780,19200,19870,19200,10869
20240801,111900,226736730,19200,19200,19200,19200,6
20240801,111800,226621530,19200,19200,19200,19200,0
20240801,111700,226621530,19200,19200,19200,19200,1
20240801,111600,226602330,19200,19200,19200,19200,1
20240801,111500,226583130,19200,19200,19200,19200,0
20240801,111400,226583130,19200,19200,19200,19200,34
20240801,111300,225930330,19200,19200,19210,19200,30
20240801,111200,225354240,19210,19200,19210,19200,16
20240801,111100,225046980,19200,19190,19200,19190,147
20240801,111000,222224610,19190,19190,19190,19190,1
20240801,110900,222205420,19190,19190,19190,19190,0
20240801,110800,222205420,19190,19190,19190,19190,2
20240801,110700,222167040,19200,19180,19200,19180,128
20240801,110600,219710670,19180,19190,19190,19180,26
20240801,110500,219211930,19190,19190,19190,19190,0
20240801,110400,219211930,19190,19190,19190,19190,220
20240801,110300,214990130,19180,19180,19180,19180,4
20240801,110200,214913410,19180,19180,19180,19180,11
20240801,110100,214702430,19180,19190,19190,19180,45
20240801,110000,213839310,19190,19190,19190,19190,3
20240801,105900,213781740,19180,19180,19180,19180,0
20240801,105800,213781740,19180,19180,19180,19180,6
20240801,105700,213666660,19180,19180,19180,19180,17
20240801,105600,213340600,19180,19180,19180,19180,1
20240801,105500,213321420,19190,19170,19190,19170,7
20240801,105400,213187110,19190,19190,19190,19190,18
20240801,105300,212841690,19180,19180,19180,19180,1
20240801,105200,212822510,19180,19180,19180,19180,22
20240801,105100,212400550,19180,19180,19180,19180,0
20240801,105000,212400550,19180,19180,19180,19180,20
20240801,104900,212016950,19170,19170,19170,19170,0
20240801,104800,212016950,19170,19170,19170,19170,0
20240801,104700,212016950,19170,19170,19170,19170,48
20240801,104600,211096790,19170,19170,19170,19170,28
20240801,104500,210560030,19170,19170,19180,19170,157
20240801,104400,207549820,19170,19180,19180,19170,120
20240801,104300,205249370,19180,19170,19180,19170,115
20240801,104200,203044710,19170,19170,19170,19170,5
20240801,104100,202948860,19180,19180,19180,19180,0
20240801,104000,202948860,19180,19180,19180,19180,25
20240801,103900,202469360,19160,19160,19160,19160,0
20240801,103800,202469360,19160,19200,19210,19160,326
20240801,103700,196206970,19210,19190,19210,19190,500
20240801,103600,186602010,19190,19170,19190,19160,6
20240801,103500,186487010,19160,19190,19210,19160,69
20240801,103400,185162670,19210,19210,19210,19210,0
20240801,103300,185162670,19210,19200,19210,19200,51
20240801,103200,184183460,19220,19160,19220,19160,252
20240801,103100,179344630,19160,19160,19160,19160,18
20240801,103000,178999750,19170,19170,19170,19170,2
20240801,102900,178961410,19170,19170,19170,19170,27
20240801,102800,178443820,19170,19170,19210,19170,34
20240801,102700,177791320,19170,19170,19170,19170,1
20240801,102600,177772150,19220,19210,19220,19210,207
20240801,102500,173795630,19210,19230,19230,19210,834
20240801,102400,157766020,19230,19210,19230,19210,349
20240801,102300,151058190,19200,19150,19210,19140,1043
20240801,102200,131057360,19120,19140,19140,19120,105
20240801,102100,129047960,19150,19150,19150,19140,39
20240801,102000,128301290,19150,19140,19150,19140,137
20240801,101900,125678240,19150,19120,19150,19120,324
20240801,101800,119478970,19130,19120,19130,19120,29
20240801,101700,118924210,19100,19090,19100,19090,260
20240801,101600,113958540,19080,19080,19090,19080,120
20240801,101500,111667930,19070,19070,19070,19070,0
20240801,101400,111667930,19070,19070,19070,19070,0
20240801,101300,111667930,19070,19060,19070,19060,297
20240801,101200,106005100,19060,19060,19060,19060,118
20240801,101100,103756020,19060,19060,19060,19060,40
20240801,101000,102993620,19050,19050,19050,19050,44
20240801,100900,102155420,19060,19060,19070,19060,113
20240801,100800,100001610,19060,19050,19060,19050,376
20240801,100700,92835230,19060,19060,19060,19060,0
20240801,100600,92835230,19060,19050,19060,19050,59
20240801,100500,91711100,19060,19060,19060,19060,5
20240801,100400,91615800,19060,19060,19060,19060,39
20240801,100300,90872460,19060,19060,19060,19060,1
20240801,100200,90853400,19060,19060,19060,19060,1
20240801,100100,90834340,19050,19040,19050,19040,112
20240801,100000,88700760,19040,19030,19040,19030,72
20240801,095900,87329930,19030,19030,19030,19030,0
20240801,095800,87329930,19030,19030,19030,19030,38
20240801,095700,86606790,19030,19040,19040,19030,49
20240801,095600,85674310,19040,19040,19040,19040,36
20240801,095500,84988870,19050,19040,19050,19040,849
20240801,095400,68823900,19040,19060,19060,19040,212
20240801,095300,64785490,19050,19050,19060,19050,21
20240801,095200,64385400,19060,19060,19060,19060,0
20240801,095100,64385400,19060,19060,19060,19060,0
20240801,095000,64385400,19060,19060,19060,19060,18
20240801,094900,64042320,19030,19030,19030,19030,4
20240801,094800,63966200,19030,19060,19060,19030,203
20240801,094700,60098640,19060,19060,19060,19060,156
20240801,094600,57125280,19060,19060,19060,19060,1
20240801,094500,57106220,19060,19060,19060,19060,1
20240801,094400,57087160,19070,19060,19070,19060,26
20240801,094300,56591350,19060,19060,19060,19060,0
20240801,094200,56591350,19060,19060,19070,19060,90
20240801,094100,54875750,19050,19050,19050,19050,57
20240801,094000,53789900,19050,19050,19050,19050,17
20240801,093900,53466050,19050,19050,19050,19050,2
20240801,093800,53427950,19060,19060,19060,19060,1
20240801,093700,53408890,19050,19050,19050,19040,218
20240801,093600,49256210,19060,19070,19090,19060,344
20240801,093500,42692860,19060,19060,19060,19060,0
20240801,093400,42692860,19060,19060,19060,19060,0
20240801,093300,42692860,19060,19060,19060,19050,120
20240801,093200,40405670,19060,19050,19060,19050,37
20240801,093100,39700680,19050,19050,19050,19050,27
20240801,093000,39186330,19050,19050,19050,19050,3
20240801,092900,39129180,19060,19060,19060,19060,5
20240801,092800,39033880,19060,19050,19060,19050,19
20240801,092700,38671750,19050,19060,19060,19050,83
20240801,092600,37090360,19060,19060,19060,19060,107
20240801,092500,35050940,19060,19060,19060,19060,24
20240801,092400,34593500,19070,19070,19070,19070,25
20240801,092300,34116750,19080,19060,19080,19060,145
20240801,092200,31350880,19060,19050,19060,19050,60
20240801,092100,30207290,19050,19050,19060,19050,13
20240801,092000,29959620,19050,19040,19050,19040,217
20240801,091900,25827480,19040,19030,19040,19030,13
20240801,091800,25580070,19040,19030,19040,19030,3
20240801,091700,25522970,19040,19040,19040,19040,35
20240801,091600,24856570,19050,19040,19050,19040,57
20240801,091500,23771280,19030,19030,19030,19030,21
20240801,091400,23371650,19030,19030,19030,19030,28
20240801,091300,22838810,19020,19050,19050,19020,82
20240801,091200,21278570,19050,19010,19050,19010,50
20240801,091100,20327470,19010,19020,19020,19010,94
20240801,091000,18540500,19020,19050,19050,19010,36
20240801,090900,17855920,19000,19000,19000,19000,3
20240801,090800,17798920,19000,19000,19000,19000,37
20240801,090700,17095920,19050,19000,19050,18980,213
20240801,090600,13045280,19000,19000,19000,18990,114
20240801,090500,10880030,18970,19000,19000,18970,20
20240801,090400,10500570,19000,19010,19010,19000,43
20240801,090300,9683550,19010,19020,19020,19010,14
20240801,090200,9417400,19080,19080,19080,19080,0
20240801,090100,9417400,19080,19080,19080,19080,1
20240801,090000,9398320,18920,18910,18920,18910,497