stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191100,438501665,3220,3220,3220,3220,10035
20240801,191000,438501665,3220,3220,3220,3220,0
20240801,190900,438501665,3220,3220,3220,3220,0
20240801,190800,438501665,3220,3220,3220,3220,0
20240801,190700,438501665,3220,3220,3220,3220,0
20240801,190600,438501665,3220,3220,3220,3220,0
20240801,190500,438501665,3220,3220,3220,3220,0
20240801,190400,438501665,3220,3220,3220,3220,0
20240801,190300,438501665,3220,3220,3220,3220,0
20240801,190200,438501665,3220,3220,3220,3220,0
20240801,190100,438501665,3220,3220,3220,3220,0
20240801,190000,438501665,3220,3220,3220,3220,0
20240801,185900,438501665,3220,3220,3220,3220,0
20240801,185800,438501665,3220,3220,3220,3220,0
20240801,185700,438501665,3220,3220,3220,3220,0
20240801,185600,438501665,3220,3220,3220,3220,0
20240801,185500,438501665,3220,3220,3220,3220,0
20240801,185400,438501665,3220,3220,3220,3220,0
20240801,185300,438501665,3220,3220,3220,3220,0
20240801,185200,438501665,3220,3220,3220,3220,0
20240801,185100,438501665,3220,3220,3220,3220,0
20240801,185000,438501665,3220,3220,3220,3220,0
20240801,184900,438501665,3220,3220,3220,3220,0
20240801,184800,438501665,3220,3220,3220,3220,0
20240801,184700,438501665,3220,3220,3220,3220,0
20240801,184600,438501665,3220,3220,3220,3220,0
20240801,184500,438501665,3220,3220,3220,3220,0
20240801,184400,438501665,3220,3220,3220,3220,0
20240801,184300,438501665,3220,3220,3220,3220,0
20240801,184200,438501665,3220,3220,3220,3220,0
20240801,184100,438501665,3220,3220,3220,3220,10035
20240801,184000,438501665,3220,3220,3220,3220,0
20240801,183900,438501665,3220,3220,3220,3220,0
20240801,183800,438501665,3220,3220,3220,3220,0
20240801,183700,438501665,3220,3220,3220,3220,0
20240801,183600,438501665,3220,3220,3220,3220,0
20240801,183500,438501665,3220,3220,3220,3220,0
20240801,183400,438501665,3220,3220,3220,3220,0
20240801,183300,438501665,3220,3220,3220,3220,0
20240801,183200,438501665,3220,3220,3220,3220,0
20240801,183100,438501665,3220,3220,3220,3220,0
20240801,183000,438501665,3220,3220,3220,3220,0
20240801,182900,438501665,3220,3220,3220,3220,0
20240801,182800,438501665,3220,3220,3220,3220,0
20240801,182700,438501665,3220,3220,3220,3220,0
20240801,182600,438501665,3220,3220,3220,3220,0
20240801,182500,438501665,3220,3220,3220,3220,0
20240801,182400,438501665,3220,3220,3220,3220,0
20240801,182300,438501665,3220,3220,3220,3220,0
20240801,182200,438501665,3220,3220,3220,3220,0
20240801,182100,438501665,3220,3220,3220,3220,0
20240801,182000,438501665,3220,3220,3220,3220,0
20240801,181900,438501665,3220,3220,3220,3220,0
20240801,181800,438501665,3220,3220,3220,3220,0
20240801,181700,438501665,3220,3220,3220,3220,0
20240801,181600,438501665,3220,3220,3220,3220,0
20240801,181500,438501665,3220,3220,3220,3220,0
20240801,181400,438501665,3220,3220,3220,3220,0
20240801,181300,438501665,3220,3220,3220,3220,0
20240801,181200,438501665,3220,3220,3220,3220,0
20240801,181100,438501665,3220,3220,3220,3220,10035
20240801,181000,438501665,3220,3220,3220,3220,0
20240801,180900,438501665,3220,3220,3220,3220,0
20240801,180800,438501665,3220,3220,3220,3220,0
20240801,180700,438501665,3220,3220,3220,3220,0
20240801,180600,438501665,3220,3220,3220,3220,0
20240801,180500,438501665,3220,3220,3220,3220,0
20240801,180400,438501665,3220,3220,3220,3220,0
20240801,180300,438501665,3220,3220,3220,3220,0
20240801,180200,438501665,3220,3220,3220,3220,0
20240801,180100,438501665,3220,3220,3220,3220,0
20240801,180000,438501665,3220,3220,3220,3220,0
20240801,175900,438501665,3220,3220,3220,3220,0
20240801,175800,438501665,3220,3220,3220,3220,0
20240801,175700,438501665,3220,3220,3220,3220,0
20240801,175600,438501665,3220,3220,3220,3220,0
20240801,175500,438501665,3220,3220,3220,3220,0
20240801,175400,438501665,3220,3220,3220,3220,0
20240801,175300,438501665,3220,3220,3220,3220,0
20240801,175200,438501665,3220,3220,3220,3220,0
20240801,175100,438501665,3220,3220,3220,3220,0
20240801,175000,438501665,3220,3220,3220,3220,0
20240801,174900,438501665,3220,3220,3220,3220,0
20240801,174800,438501665,3220,3220,3220,3220,0
20240801,174700,438501665,3220,3220,3220,3220,0
20240801,174600,438501665,3220,3220,3220,3220,0
20240801,174500,438501665,3220,3220,3220,3220,0
20240801,174400,438501665,3220,3220,3220,3220,0
20240801,174300,438501665,3220,3220,3220,3220,0
20240801,174200,438501665,3220,3220,3220,3220,0
20240801,174100,438501665,3220,3220,3220,3220,10035
20240801,174000,438501665,3220,3220,3220,3220,0
20240801,173900,438501665,3220,3220,3220,3220,0
20240801,173800,438501665,3220,3220,3220,3220,0
20240801,173700,438501665,3220,3220,3220,3220,0
20240801,173600,438501665,3220,3220,3220,3220,0
20240801,173500,438501665,3220,3220,3220,3220,0
20240801,173400,438501665,3220,3220,3220,3220,0
20240801,173300,438501665,3220,3220,3220,3220,0
20240801,173200,438501665,3220,3220,3220,3220,0
20240801,173100,438501665,3220,3220,3220,3220,0
20240801,173000,438501665,3220,3220,3220,3220,0
20240801,172900,438501665,3220,3220,3220,3220,0
20240801,172800,438501665,3220,3220,3220,3220,0
20240801,172700,438501665,3220,3220,3220,3220,0
20240801,172600,438501665,3220,3220,3220,3220,0
20240801,172500,438501665,3220,3220,3220,3220,0
20240801,172400,438501665,3220,3220,3220,3220,0
20240801,172300,438501665,3220,3220,3220,3220,0
20240801,172200,438501665,3220,3220,3220,3220,0
20240801,172100,438501665,3220,3220,3220,3220,0
20240801,172000,438501665,3220,3220,3220,3220,0
20240801,171900,438501665,3220,3220,3220,3220,0
20240801,171800,438501665,3220,3220,3220,3220,0
20240801,171700,438501665,3220,3220,3220,3220,0
20240801,171600,438501665,3220,3220,3220,3220,0
20240801,171500,438501665,3220,3220,3220,3220,0
20240801,171400,438501665,3220,3220,3220,3220,0
20240801,171300,438501665,3220,3220,3220,3220,0
20240801,171200,438501665,3220,3220,3220,3220,0
20240801,171100,438501665,3220,3220,3220,3220,10035
20240801,171000,438501665,3220,3220,3220,3220,0
20240801,170900,438501665,3220,3220,3220,3220,0
20240801,170800,438501665,3220,3220,3220,3220,0
20240801,170700,438501665,3220,3220,3220,3220,0
20240801,170600,438501665,3220,3220,3220,3220,0
20240801,170500,438501665,3220,3220,3220,3220,0
20240801,170400,438501665,3220,3220,3220,3220,0
20240801,170300,438501665,3220,3220,3220,3220,0
20240801,170200,438501665,3220,3220,3220,3220,0
20240801,170100,438501665,3220,3220,3220,3220,0
20240801,170000,438501665,3220,3220,3220,3220,0
20240801,165900,438501665,3220,3220,3220,3220,0
20240801,165800,438501665,3220,3220,3220,3220,0
20240801,165700,438501665,3220,3220,3220,3220,0
20240801,165600,438501665,3220,3220,3220,3220,0
20240801,165500,438501665,3220,3220,3220,3220,0
20240801,165400,438501665,3220,3220,3220,3220,0
20240801,165300,438501665,3220,3220,3220,3220,0
20240801,165200,438501665,3220,3220,3220,3220,0
20240801,165100,438501665,3220,3220,3220,3220,0
20240801,165000,438501665,3220,3220,3220,3220,0
20240801,164900,438501665,3220,3220,3220,3220,0
20240801,164800,438501665,3220,3220,3220,3220,0
20240801,164700,438501665,3220,3220,3220,3220,0
20240801,164600,438501665,3220,3220,3220,3220,0
20240801,164500,438501665,3220,3220,3220,3220,0
20240801,164400,438501665,3220,3220,3220,3220,0
20240801,164300,438501665,3220,3220,3220,3220,0
20240801,164200,438501665,3220,3220,3220,3220,0
20240801,164100,438501665,3220,3220,3220,3220,10035
20240801,164000,438501665,3220,3220,3220,3220,0
20240801,163900,438501665,3220,3220,3220,3220,0
20240801,163800,438501665,3220,3220,3220,3220,0
20240801,163700,438501665,3220,3220,3220,3220,0
20240801,163600,438501665,3220,3220,3220,3220,0
20240801,163500,438501665,3220,3220,3220,3220,0
20240801,163400,438501665,3220,3220,3220,3220,0
20240801,163300,438501665,3220,3220,3220,3220,0
20240801,163200,438501665,3220,3220,3220,3220,0
20240801,163100,438501665,3220,3220,3220,3220,0
20240801,163000,438501665,3220,3220,3220,3220,0
20240801,162900,438501665,3220,3220,3220,3220,0
20240801,162800,438501665,3220,3220,3220,3220,0
20240801,162700,438501665,3220,3220,3220,3220,0
20240801,162600,438501665,3220,3220,3220,3220,0
20240801,162500,438501665,3220,3220,3220,3220,0
20240801,162400,438501665,3220,3220,3220,3220,0
20240801,162300,438501665,3220,3220,3220,3220,0
20240801,162200,438501665,3220,3220,3220,3220,0
20240801,162100,438501665,3220,3220,3220,3220,0
20240801,162000,438501665,3220,3220,3220,3220,0
20240801,161900,438501665,3220,3220,3220,3220,0
20240801,161800,438501665,3220,3220,3220,3220,0
20240801,161700,438501665,3220,3220,3220,3220,0
20240801,161600,438501665,3220,3220,3220,3220,0
20240801,161500,438501665,3220,3220,3220,3220,0
20240801,161400,438501665,3220,3220,3220,3220,0
20240801,161300,438501665,3220,3220,3220,3220,0
20240801,161200,438501665,3220,3220,3220,3220,0
20240801,161100,438501665,3220,3220,3220,3220,10035
20240801,161000,438501665,3220,3220,3220,3220,0
20240801,160900,438501665,3220,3220,3220,3220,0
20240801,160800,438501665,3220,3220,3220,3220,0
20240801,160700,438501665,3220,3220,3220,3220,0
20240801,160600,438501665,3220,3220,3220,3220,0
20240801,160500,438501665,3220,3220,3220,3220,0
20240801,160400,438501665,3220,3220,3220,3220,0
20240801,160300,438501665,3220,3220,3220,3220,0
20240801,160200,438501665,3220,3220,3220,3220,0
20240801,160100,438501665,3220,3220,3220,3220,0
20240801,160000,438501665,3220,3220,3220,3220,0
20240801,155900,438501665,3220,3220,3220,3220,0
20240801,155800,438501665,3220,3220,3220,3220,0
20240801,155700,438501665,3220,3220,3220,3220,0
20240801,155600,438501665,3220,3220,3220,3220,0
20240801,155500,438501665,3220,3220,3220,3220,0
20240801,155400,438501665,3220,3220,3220,3220,0
20240801,155300,438501665,3220,3220,3220,3220,0
20240801,155200,438501665,3220,3220,3220,3220,0
20240801,155100,438501665,3220,3220,3220,3220,0
20240801,155000,438501665,3220,3220,3220,3220,0
20240801,154900,438501665,3220,3220,3220,3220,0
20240801,154800,438501665,3220,3220,3220,3220,0
20240801,154700,438501665,3220,3220,3220,3220,0
20240801,154600,438501665,3220,3220,3220,3220,0
20240801,154500,438501665,3220,3220,3220,3220,0
20240801,154400,438501665,3220,3220,3220,3220,0
20240801,154300,438501665,3220,3220,3220,3220,0
20240801,154200,438501665,3220,3220,3220,3220,0
20240801,154100,438501665,3220,3220,3220,3220,10035
20240801,154000,438501665,3220,3220,3220,3220,0
20240801,153900,438501665,3220,3220,3220,3220,0
20240801,153800,438501665,3220,3220,3220,3220,0
20240801,153700,438501665,3220,3220,3220,3220,0
20240801,153600,438501665,3220,3220,3220,3220,0
20240801,153500,438501665,3220,3220,3220,3220,0
20240801,153400,438501665,3220,3220,3220,3220,0
20240801,153300,438501665,3220,3220,3220,3220,0
20240801,153200,438501665,3220,3220,3220,3220,0
20240801,153100,438501665,3220,3220,3220,3220,0
20240801,153000,438501665,3220,3220,3220,3220,10035
20240801,152900,406188965,3230,3230,3230,3230,0
20240801,152800,406188965,3230,3230,3230,3230,0
20240801,152700,406188965,3230,3230,3230,3230,0
20240801,152600,406188965,3230,3230,3230,3230,0
20240801,152500,406188965,3230,3230,3230,3230,0
20240801,152400,406188965,3230,3230,3230,3230,0
20240801,152300,406188965,3230,3230,3230,3230,0
20240801,152200,406188965,3230,3230,3230,3230,0
20240801,152100,406188965,3230,3230,3230,3230,0
20240801,152000,406188965,3230,3230,3230,3230,0
20240801,151900,406188965,3230,3235,3235,3225,111
20240801,151800,405830250,3235,3225,3235,3225,391
20240801,151700,404568825,3235,3235,3235,3235,49
20240801,151600,404410310,3235,3225,3235,3225,158
20240801,151500,403900750,3235,3235,3235,3235,56
20240801,151400,403719590,3230,3230,3230,3230,0
20240801,151300,403719590,3230,3230,3230,3230,2065
20240801,151200,397049640,3240,3240,3240,3240,0
20240801,151100,397049640,3240,3240,3240,3240,0
20240801,151000,397049640,3240,3240,3240,3240,0
20240801,150900,397049640,3240,3240,3240,3240,0
20240801,150800,397049640,3240,3230,3240,3230,40
20240801,150700,396920425,3235,3235,3235,3230,2423
20240801,150600,389083700,3235,3235,3235,3235,3
20240801,150500,389073995,3235,3235,3235,3235,0
20240801,150400,389073995,3235,3235,3235,3235,500
20240801,150300,387456495,3235,3235,3235,3235,500
20240801,150200,385838995,3235,3235,3235,3235,0
20240801,150100,385838995,3235,3235,3235,3235,3
20240801,150000,385829290,3230,3230,3230,3230,60
20240801,145900,385635490,3230,3230,3230,3230,173
20240801,145800,385076700,3235,3235,3235,3235,0
20240801,145700,385076700,3235,3235,3235,3230,72
20240801,145600,384843785,3235,3235,3235,3235,0
20240801,145500,384843785,3235,3235,3235,3235,0
20240801,145400,384843785,3235,3235,3235,3235,1
20240801,145300,384840550,3230,3230,3230,3230,0
20240801,145200,384840550,3230,3230,3230,3230,0
20240801,145100,384840550,3230,3230,3230,3230,231
20240801,145000,384094420,3235,3235,3235,3235,0
20240801,144900,384094420,3235,3235,3235,3235,0
20240801,144800,384094420,3235,3235,3235,3235,0
20240801,144700,384094420,3235,3235,3235,3235,30
20240801,144600,383997370,3235,3235,3235,3235,0
20240801,144500,383997370,3235,3235,3235,3235,1
20240801,144400,383994135,3230,3230,3230,3230,195
20240801,144300,383364285,3235,3235,3235,3235,0
20240801,144200,383364285,3235,3235,3235,3235,3
20240801,144100,383354580,3235,3235,3235,3235,0
20240801,144000,383354580,3235,3235,3235,3235,0
20240801,143900,383354580,3235,3235,3235,3235,0
20240801,143800,383354580,3235,3235,3235,3235,0
20240801,143700,383354580,3235,3235,3235,3235,0
20240801,143600,383354580,3235,3235,3235,3235,0
20240801,143500,383354580,3235,3235,3235,3235,0
20240801,143400,383354580,3235,3235,3235,3235,0
20240801,143300,383354580,3235,3235,3235,3235,95
20240801,143200,383047255,3230,3235,3235,3230,434
20240801,143100,381645425,3240,3240,3240,3240,1
20240801,143000,381642185,3240,3235,3240,3235,2
20240801,142900,381635710,3235,3235,3235,3235,455
20240801,142800,380163785,3240,3240,3240,3240,0
20240801,142700,380163785,3240,3240,3240,3240,0
20240801,142600,380163785,3240,3240,3240,3240,1
20240801,142500,380160545,3235,3240,3240,3235,96
20240801,142400,379849980,3235,3235,3235,3235,340
20240801,142300,378750080,3240,3235,3240,3235,123
20240801,142200,378352170,3240,3235,3240,3235,558
20240801,142100,376547035,3240,3240,3240,3240,0
20240801,142000,376547035,3240,3240,3240,3240,0
20240801,141900,376547035,3240,3240,3240,3240,0
20240801,141800,376547035,3240,3240,3240,3240,0
20240801,141700,376547035,3240,3235,3240,3235,31
20240801,141600,376446745,3235,3235,3235,3235,0
20240801,141500,376446745,3235,3240,3240,3235,162
20240801,141400,375922670,3235,3235,3240,3235,191
20240801,141300,375304780,3240,3235,3245,3235,631
20240801,141200,373262650,3245,3245,3245,3245,0
20240801,141100,373262650,3245,3245,3245,3245,0
20240801,141000,373262650,3245,3245,3245,3245,0
20240801,140900,373262650,3245,3245,3245,3245,0
20240801,140800,373262650,3245,3245,3245,3245,0
20240801,140700,373262650,3245,3235,3245,3235,102
20240801,140600,372932670,3245,3245,3245,3245,0
20240801,140500,372932670,3245,3245,3245,3245,0
20240801,140400,372932670,3245,3245,3245,3245,0
20240801,140300,372932670,3245,3245,3245,3245,0
20240801,140200,372932670,3245,3245,3245,3245,0
20240801,140100,372932670,3245,3245,3245,3240,736
20240801,140000,370547835,3245,3245,3245,3245,0
20240801,135900,370547835,3245,3245,3245,3245,0
20240801,135800,370547835,3245,3245,3245,3245,0
20240801,135700,370547835,3245,3245,3245,3240,501
20240801,135600,368922945,3250,3250,3250,3250,3
20240801,135500,368913195,3250,3250,3250,3250,0
20240801,135400,368913195,3250,3250,3250,3250,0
20240801,135300,368913195,3250,3250,3250,3250,0
20240801,135200,368913195,3250,3250,3250,3250,59
20240801,135100,368721445,3260,3260,3260,3260,0
20240801,135000,368721445,3260,3260,3260,3260,0
20240801,134900,368721445,3260,3260,3260,3260,0
20240801,134800,368721445,3260,3260,3260,3260,0
20240801,134700,368721445,3260,3260,3260,3260,0
20240801,134600,368721445,3260,3260,3260,3260,3
20240801,134500,368711665,3260,3260,3260,3260,0
20240801,134400,368711665,3260,3260,3260,3260,0
20240801,134300,368711665,3260,3260,3260,3260,0
20240801,134200,368711665,3260,3260,3260,3260,1
20240801,134100,368708405,3250,3250,3250,3250,152
20240801,134000,368214405,3260,3260,3260,3260,153
20240801,133900,367715625,3260,3255,3260,3255,307
20240801,133800,366715575,3255,3255,3260,3255,164
20240801,133700,366181745,3255,3250,3255,3250,2
20240801,133600,366175240,3255,3255,3255,3250,355
20240801,133500,365021240,3250,3255,3255,3250,154
20240801,133400,364519975,3255,3255,3255,3250,197
20240801,133300,363878950,3255,3255,3255,3250,206
20240801,133200,363208675,3255,3250,3255,3250,332
20240801,133100,362128140,3255,3255,3255,3255,155
20240801,133000,361623615,3255,3255,3255,3255,154
20240801,132900,361122345,3255,3255,3255,3255,308
20240801,132800,360119805,3255,3255,3255,3255,154
20240801,132700,359618535,3255,3260,3260,3255,154
20240801,132600,359117260,3255,3260,3260,3255,405
20240801,132500,357797455,3255,3260,3260,3255,203
20240801,132400,357135925,3255,3255,3255,3255,4
20240801,132300,357122905,3255,3255,3255,3255,153
20240801,132200,356624890,3255,3260,3260,3255,323
20240801,132100,355572760,3260,3260,3260,3260,153
20240801,132000,355073980,3260,3260,3260,3260,153
20240801,131900,354575200,3260,3255,3260,3255,445
20240801,131800,353125955,3255,3255,3255,3255,153
20240801,131700,352627940,3255,3250,3255,3250,486
20240801,131600,351047170,3255,3260,3260,3255,574
20240801,131500,349177270,3255,3260,3260,3255,287
20240801,131400,348242320,3255,3260,3260,3255,279
20240801,131300,347333410,3260,3255,3260,3255,442
20240801,131200,345893915,3260,3260,3260,3260,306
20240801,131100,344896355,3255,3260,3260,3255,304
20240801,131000,343906070,3260,3255,3260,3255,245
20240801,130900,343107830,3255,3260,3260,3255,424
20240801,130800,341725795,3260,3260,3260,3260,153
20240801,130700,341227015,3255,3255,3255,3255,173
20240801,130600,340663900,3255,3255,3255,3255,709
20240801,130500,338356105,3255,3255,3255,3250,329
20240801,130400,337285590,3255,3255,3255,3255,153
20240801,130300,336787575,3255,3250,3255,3250,176
20240801,130200,336215465,3250,3250,3250,3250,153
20240801,130100,335718215,3245,3245,3245,3245,95
20240801,130000,335409940,3240,3255,3255,3240,647
20240801,125900,333310420,3255,3255,3255,3255,306
20240801,125800,332314390,3255,3250,3255,3250,301
20240801,125700,331336135,3250,3245,3250,3240,426
20240801,125600,329953645,3250,3255,3255,3250,328
20240801,125500,328886115,3250,3255,3255,3250,310
20240801,125400,327877795,3255,3255,3255,3255,153
20240801,125300,327379780,3250,3255,3255,3250,441
20240801,125200,325945000,3255,3255,3255,3255,153
20240801,125100,325446985,3255,3255,3255,3255,154
20240801,125000,324945715,3250,3250,3250,3250,90
20240801,124900,324653215,3250,3250,3250,3250,306
20240801,124800,323658715,3250,3250,3250,3250,153
20240801,124700,323161465,3245,3250,3250,3245,164
20240801,124600,322628515,3250,3245,3250,3245,267
20240801,124500,321761335,3245,3250,3250,3240,218
20240801,124400,321053465,3250,3250,3250,3250,153
20240801,124300,320556215,3250,3250,3250,3250,307
20240801,124200,319558465,3250,3250,3250,3250,153
20240801,124100,319061215,3250,3250,3255,3250,155
20240801,124000,318557460,3245,3255,3255,3240,393
20240801,123900,317279195,3250,3250,3250,3250,120
20240801,123800,316889195,3250,3235,3250,3235,154
20240801,123700,316388710,3240,3255,3255,3240,194
20240801,123600,315757855,3255,3255,3255,3245,447
20240801,123500,314304265,3250,3250,3255,3250,220
20240801,123400,313588500,3250,3250,3255,3250,193
20240801,123300,312960415,3250,3250,3255,3250,268
20240801,123200,312089385,3250,3250,3250,3250,153
20240801,123100,311592135,3250,3250,3250,3250,154
20240801,123000,311091635,3245,3250,3250,3245,461
20240801,122900,309594150,3250,3245,3250,3245,9
20240801,122800,309564905,3235,3245,3250,3235,1543
20240801,122700,304556670,3245,3245,3245,3235,368
20240801,122600,303364520,3250,3250,3250,3245,392
20240801,122500,302090895,3245,3245,3245,3245,79
20240801,122400,301834540,3245,3240,3245,3240,260
20240801,122300,300991280,3240,3245,3250,3235,3041
20240801,122200,291122290,3245,3245,3245,3245,153
20240801,122100,290625805,3245,3245,3245,3245,153
20240801,122000,290129320,3245,3245,3250,3245,311
20240801,121900,289120120,3245,3240,3245,3240,163
20240801,121800,288591235,3245,3245,3245,3245,153
20240801,121700,288094750,3245,3245,3245,3245,306
20240801,121600,287101780,3245,3245,3245,3245,153
20240801,121500,286605295,3245,3245,3245,3245,156
20240801,121400,286099075,3245,3245,3245,3245,220
20240801,121300,285385175,3245,3245,3245,3245,306
20240801,121200,284392205,3245,3245,3245,3245,153
20240801,121100,283895720,3245,3245,3245,3245,154
20240801,121000,283395990,3245,3245,3245,3245,434
20240801,120900,281987660,3245,3245,3245,3245,271
20240801,120800,281108265,3245,3240,3245,3240,318
20240801,120700,280077180,3240,3245,3245,3240,395
20240801,120600,278795840,3245,3245,3245,3245,255
20240801,120500,277968365,3245,3245,3245,3245,154
20240801,120400,277468635,3245,3245,3245,3245,308
20240801,120300,276469175,3240,3240,3240,3240,102
20240801,120200,276138695,3240,3240,3240,3240,153
20240801,120100,275642975,3240,3245,3250,3240,308
20240801,120000,274642750,3240,3240,3245,3240,219
20240801,115900,273932425,3240,3245,3245,3240,213
20240801,115800,273241535,3245,3245,3245,3245,322
20240801,115700,272196645,3240,3245,3245,3240,225
20240801,115600,271466875,3240,3240,3240,3240,58
20240801,115500,271278955,3235,3235,3250,3235,487
20240801,115400,269699990,3240,3245,3245,3240,175
20240801,115300,269132220,3245,3245,3245,3245,153
20240801,115200,268635735,3245,3240,3245,3240,307
20240801,115100,267640290,3240,3245,3245,3240,155
20240801,115000,267137325,3240,3245,3245,3240,154
20240801,114900,266637600,3245,3245,3245,3235,403
20240801,114800,265330745,3245,3245,3245,3245,155
20240801,114700,264827770,3240,3250,3250,3240,346
20240801,114600,263705190,3240,3250,3250,3240,436
20240801,114500,262290245,3240,3250,3250,3240,197
20240801,114400,261650435,3250,3240,3250,3240,294
20240801,114300,260696980,3240,3240,3245,3235,968
20240801,114200,257560280,3235,3240,3250,3235,680
20240801,114100,255355590,3250,3250,3250,3250,155
20240801,114000,254851840,3240,3245,3250,3240,393
20240801,113900,253576205,3240,3245,3245,3240,282
20240801,113800,252661760,3240,3250,3250,3240,229
20240801,113700,251918270,3240,3250,3250,3240,436
20240801,113600,250502570,3250,3250,3250,3240,196
20240801,113500,249865980,3240,3250,3250,3240,194
20240801,113400,249235890,3250,3250,3250,3250,327
20240801,113300,248173140,3250,3250,3250,3250,154
20240801,113200,247672640,3240,3250,3250,3240,353
20240801,113100,246527380,3240,3250,3250,3240,353
20240801,113000,245380600,3250,3250,3250,3245,257
20240801,112900,244545855,3250,3250,3250,3250,153
20240801,112800,244048605,3240,3250,3250,3240,481
20240801,112700,242487085,3240,3250,3250,3240,480
20240801,112600,240929725,3240,3240,3250,3240,234
20240801,112500,240170035,3240,3250,3250,3240,526
20240801,112400,238462735,3240,3240,3250,3240,249
20240801,112300,237654445,3240,3250,3250,3240,578
20240801,112200,235778155,3250,3245,3250,3245,379
20240801,112100,234547535,3245,3245,3245,3245,153
20240801,112000,234051050,3245,3245,3245,3245,153
20240801,111900,233554565,3240,3245,3245,3240,481
20240801,111800,231994595,3240,3245,3245,3240,405
20240801,111700,230681630,3240,3240,3245,3240,349
20240801,111600,229550105,3240,3245,3245,3240,687
20240801,111500,227321840,3240,3250,3250,3240,407
20240801,111400,226001600,3240,3245,3250,3240,478
20240801,111300,224450110,3245,3245,3245,3245,307
20240801,111200,223453895,3245,3245,3245,3245,154
20240801,111100,222954165,3245,3245,3245,3245,154
20240801,111000,222454435,3245,3245,3245,3240,345
20240801,110900,221335100,3240,3240,3245,3240,286
20240801,110800,220407690,3245,3245,3245,3240,212
20240801,110700,219719940,3240,3245,3245,3240,1870
20240801,110600,213654730,3245,3245,3245,3240,201
20240801,110500,213002720,3240,3245,3245,3240,353
20240801,110400,211858235,3245,3245,3245,3245,306
20240801,110300,210865265,3245,3240,3245,3240,250
20240801,110200,210054500,3245,3240,3245,3240,255
20240801,110100,209227495,3240,3245,3245,3240,490
20240801,110000,207638320,3240,3245,3245,3240,237
20240801,105900,206869675,3245,3245,3245,3240,516
20240801,105800,205196715,3240,3245,3245,3240,557
20240801,105700,203390505,3245,3245,3245,3245,153
20240801,105600,202894020,3240,3240,3245,3240,358
20240801,105500,201733330,3240,3240,3250,3240,398
20240801,105400,200441515,3240,3240,3245,3240,285
20240801,105300,199517345,3240,3240,3250,3240,803
20240801,105200,196912840,3240,3250,3250,3240,1154
20240801,105100,193165780,3240,3250,3250,3240,231
20240801,105000,192415480,3250,3250,3250,3240,3712
20240801,104900,180355775,3245,3250,3250,3240,998
20240801,104800,177117145,3245,3245,3245,3245,92
20240801,104700,176818605,3240,3245,3245,3240,3651
20240801,104600,164971320,3240,3240,3240,3235,3103
20240801,104500,154920600,3240,3240,3240,3230,891
20240801,104400,152035945,3230,3240,3240,3225,1661
20240801,104300,146663700,3235,3225,3240,3215,13912
20240801,104200,101755685,3215,3225,3225,3215,200
20240801,104100,101111155,3215,3225,3225,3215,201
20240801,104000,100463410,3225,3220,3225,3215,741
20240801,103900,98076060,3220,3220,3220,3215,461
20240801,103800,96591985,3220,3225,3225,3220,207
20240801,103700,95924680,3220,3215,3225,3215,525
20240801,103600,94234955,3215,3225,3225,3215,197
20240801,103500,93600060,3215,3225,3225,3215,1929
20240801,103400,87381615,3215,3225,3225,3215,354
20240801,103300,86240445,3215,3225,3225,3215,197
20240801,103200,85605560,3225,3225,3225,3225,153
20240801,103100,85112135,3220,3225,3225,3220,356
20240801,103000,83964285,3220,3220,3220,3220,105
20240801,102900,83626185,3220,3215,3220,3215,196
20240801,102800,82995275,3220,3220,3220,3220,618
20240801,102700,81005315,3220,3220,3220,3220,153
20240801,102600,80512655,3215,3220,3220,3215,412
20240801,102500,79186235,3220,3220,3220,3220,720
20240801,102400,76867835,3220,3220,3220,3220,353
20240801,102300,75731175,3220,3220,3220,3220,153
20240801,102200,75238515,3215,3225,3225,3215,541
20240801,102100,73496140,3215,3225,3225,3215,202
20240801,102000,72845170,3225,3215,3225,3215,1242
20240801,101900,68850600,3215,3225,3225,3215,354
20240801,101800,67709430,3225,3225,3225,3215,196
20240801,101700,67077750,3225,3225,3225,3225,163
20240801,101600,66552075,3225,3225,3225,3215,353
20240801,101500,65414110,3225,3215,3225,3215,196
20240801,101400,64782430,3225,3215,3225,3215,198
20240801,101300,64144320,3225,3225,3225,3225,307
20240801,101200,63154245,3215,3225,3225,3215,747
20240801,101100,60746100,3225,3225,3225,3225,419
20240801,101000,59394825,3225,3225,3225,3225,2
20240801,100900,59388375,3225,3225,3225,3225,1
20240801,100800,59385150,3215,3215,3215,3215,55
20240801,100700,59208325,3225,3225,3225,3225,5
20240801,100600,59192200,3225,3215,3225,3215,30
20240801,100500,59095740,3225,3225,3225,3225,2
20240801,100400,59089290,3215,3220,3220,3215,400
20240801,100300,57802110,3220,3225,3225,3220,49
20240801,100200,57644325,3225,3225,3225,3225,1
20240801,100100,57641100,3220,3225,3225,3220,171
20240801,100000,57090475,3220,3225,3225,3220,503
20240801,095900,55470790,3225,3225,3225,3225,58
20240801,095800,55283740,3225,3225,3225,3225,352
20240801,095700,54148540,3225,3225,3225,3225,0
20240801,095600,54148540,3225,3225,3225,3225,0
20240801,095500,54148540,3225,3225,3225,3225,1
20240801,095400,54145315,3220,3220,3220,3220,0
20240801,095300,54145315,3220,3220,3220,3220,2
20240801,095200,54138875,3220,3220,3220,3220,0
20240801,095100,54138875,3220,3225,3225,3220,419
20240801,095000,52787900,3225,3225,3225,3225,0
20240801,094900,52787900,3225,3225,3225,3225,0
20240801,094800,52787900,3225,3225,3225,3225,0
20240801,094700,52787900,3225,3215,3225,3215,19
20240801,094600,52726805,3225,3225,3225,3225,1
20240801,094500,52723580,3220,3225,3225,3220,464
20240801,094400,51227550,3225,3225,3225,3225,0
20240801,094300,51227550,3225,3225,3225,3225,0
20240801,094200,51227550,3225,3225,3225,3225,0
20240801,094100,51227550,3225,3220,3225,3220,51
20240801,094000,51063325,3220,3220,3220,3220,26
20240801,093900,50979605,3220,3220,3220,3220,355
20240801,093800,49836505,3225,3215,3225,3215,46
20240801,093700,49688605,3225,3215,3225,3215,26
20240801,093600,49605005,3225,3220,3225,3215,78
20240801,093500,49353865,3225,3225,3225,3225,1
20240801,093400,49350640,3220,3220,3225,3220,653
20240801,093300,47247955,3225,3225,3225,3225,1
20240801,093200,47244730,3225,3225,3225,3225,0
20240801,093100,47244730,3225,3225,3225,3225,3
20240801,093000,47235055,3225,3220,3225,3220,604
20240801,092900,45290170,3230,3230,3230,3230,0
20240801,092800,45290170,3230,3230,3230,3230,0
20240801,092700,45290170,3230,3230,3230,3230,0
20240801,092600,45290170,3230,3230,3230,3230,51
20240801,092500,45125440,3220,3230,3230,3220,2127
20240801,092400,38258490,3230,3230,3230,3230,0
20240801,092300,38258490,3230,3230,3230,3230,5
20240801,092200,38242340,3230,3230,3230,3230,0
20240801,092100,38242340,3230,3230,3230,3230,0
20240801,092000,38242340,3230,3230,3230,3230,0
20240801,091900,38242340,3230,3230,3230,3230,0
20240801,091800,38242340,3230,3230,3230,3230,0
20240801,091700,38242340,3230,3230,3230,3230,0
20240801,091600,38242340,3230,3230,3230,3230,1
20240801,091500,38239110,3220,3235,3235,3220,4575
20240801,091400,23494415,3240,3240,3240,3240,0
20240801,091300,23494415,3240,3240,3240,3240,1
20240801,091200,23491175,3235,3240,3240,3235,578
20240801,091100,21618845,3245,3240,3245,3240,2
20240801,091000,21612360,3245,3245,3245,3245,0
20240801,090900,21612360,3245,3245,3245,3245,1
20240801,090800,21609115,3250,3250,3250,3250,1
20240801,090700,21605865,3240,3240,3240,3240,0
20240801,090600,21605865,3240,3240,3240,3240,42
20240801,090500,21469785,3240,3245,3245,3240,365
20240801,090400,20285565,3245,3245,3245,3245,1
20240801,090300,20282320,3240,3250,3250,3240,349
20240801,090200,19150040,3240,3235,3245,3230,1092
20240801,090100,15609320,3230,3230,3235,3230,454
20240801,090000,14140900,3230,3220,3240,3220,4378