stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,193700,657194260,2335,2335,2335,2335,3078
20240801,193600,657194260,2335,2335,2335,2335,0
20240801,193500,657194260,2335,2335,2335,2335,0
20240801,193400,657194260,2335,2335,2335,2335,0
20240801,193300,657194260,2335,2335,2335,2335,0
20240801,193200,657194260,2335,2335,2335,2335,0
20240801,193100,657194260,2335,2335,2335,2335,0
20240801,193000,657194260,2335,2335,2335,2335,0
20240801,192900,657194260,2335,2335,2335,2335,0
20240801,192800,657194260,2335,2335,2335,2335,0
20240801,192700,657194260,2335,2335,2335,2335,0
20240801,192600,657194260,2335,2335,2335,2335,0
20240801,192500,657194260,2335,2335,2335,2335,0
20240801,192400,657194260,2335,2335,2335,2335,0
20240801,192300,657194260,2335,2335,2335,2335,0
20240801,192200,657194260,2335,2335,2335,2335,0
20240801,192100,657194260,2335,2335,2335,2335,0
20240801,192000,657194260,2335,2335,2335,2335,0
20240801,191900,657194260,2335,2335,2335,2335,0
20240801,191800,657194260,2335,2335,2335,2335,0
20240801,191700,657194260,2335,2335,2335,2335,0
20240801,191600,657194260,2335,2335,2335,2335,0
20240801,191500,657194260,2335,2335,2335,2335,0
20240801,191400,657194260,2335,2335,2335,2335,0
20240801,191300,657194260,2335,2335,2335,2335,0
20240801,191200,657194260,2335,2335,2335,2335,0
20240801,191100,657194260,2335,2335,2335,2335,0
20240801,191000,657194260,2335,2335,2335,2335,0
20240801,190900,657194260,2335,2335,2335,2335,0
20240801,190800,657194260,2335,2335,2335,2335,0
20240801,190700,657194260,2335,2335,2335,2335,3078
20240801,190600,657194260,2335,2335,2335,2335,0
20240801,190500,657194260,2335,2335,2335,2335,0
20240801,190400,657194260,2335,2335,2335,2335,0
20240801,190300,657194260,2335,2335,2335,2335,0
20240801,190200,657194260,2335,2335,2335,2335,0
20240801,190100,657194260,2335,2335,2335,2335,0
20240801,190000,657194260,2335,2335,2335,2335,0
20240801,185900,657194260,2335,2335,2335,2335,0
20240801,185800,657194260,2335,2335,2335,2335,0
20240801,185700,657194260,2335,2335,2335,2335,0
20240801,185600,657194260,2335,2335,2335,2335,0
20240801,185500,657194260,2335,2335,2335,2335,0
20240801,185400,657194260,2335,2335,2335,2335,0
20240801,185300,657194260,2335,2335,2335,2335,0
20240801,185200,657194260,2335,2335,2335,2335,0
20240801,185100,657194260,2335,2335,2335,2335,0
20240801,185000,657194260,2335,2335,2335,2335,0
20240801,184900,657194260,2335,2335,2335,2335,0
20240801,184800,657194260,2335,2335,2335,2335,0
20240801,184700,657194260,2335,2335,2335,2335,0
20240801,184600,657194260,2335,2335,2335,2335,0
20240801,184500,657194260,2335,2335,2335,2335,0
20240801,184400,657194260,2335,2335,2335,2335,0
20240801,184300,657194260,2335,2335,2335,2335,0
20240801,184200,657194260,2335,2335,2335,2335,0
20240801,184100,657194260,2335,2335,2335,2335,0
20240801,184000,657194260,2335,2335,2335,2335,0
20240801,183900,657194260,2335,2335,2335,2335,0
20240801,183800,657194260,2335,2335,2335,2335,0
20240801,183700,657194260,2335,2335,2335,2335,3078
20240801,183600,657194260,2335,2335,2335,2335,0
20240801,183500,657194260,2335,2335,2335,2335,0
20240801,183400,657194260,2335,2335,2335,2335,0
20240801,183300,657194260,2335,2335,2335,2335,0
20240801,183200,657194260,2335,2335,2335,2335,0
20240801,183100,657194260,2335,2335,2335,2335,0
20240801,183000,657194260,2335,2335,2335,2335,0
20240801,182900,657194260,2335,2335,2335,2335,0
20240801,182800,657194260,2335,2335,2335,2335,0
20240801,182700,657194260,2335,2335,2335,2335,0
20240801,182600,657194260,2335,2335,2335,2335,0
20240801,182500,657194260,2335,2335,2335,2335,0
20240801,182400,657194260,2335,2335,2335,2335,0
20240801,182300,657194260,2335,2335,2335,2335,0
20240801,182200,657194260,2335,2335,2335,2335,0
20240801,182100,657194260,2335,2335,2335,2335,0
20240801,182000,657194260,2335,2335,2335,2335,0
20240801,181900,657194260,2335,2335,2335,2335,0
20240801,181800,657194260,2335,2335,2335,2335,0
20240801,181700,657194260,2335,2335,2335,2335,0
20240801,181600,657194260,2335,2335,2335,2335,0
20240801,181500,657194260,2335,2335,2335,2335,0
20240801,181400,657194260,2335,2335,2335,2335,0
20240801,181300,657194260,2335,2335,2335,2335,0
20240801,181200,657194260,2335,2335,2335,2335,0
20240801,181100,657194260,2335,2335,2335,2335,0
20240801,181000,657194260,2335,2335,2335,2335,0
20240801,180900,657194260,2335,2335,2335,2335,0
20240801,180800,657194260,2335,2335,2335,2335,0
20240801,180700,657194260,2335,2335,2335,2335,3078
20240801,180600,657194260,2335,2335,2335,2335,0
20240801,180500,657194260,2335,2335,2335,2335,0
20240801,180400,657194260,2335,2335,2335,2335,0
20240801,180300,657194260,2335,2335,2335,2335,0
20240801,180200,657194260,2335,2335,2335,2335,0
20240801,180100,657194260,2335,2335,2335,2335,0
20240801,180000,657194260,2335,2335,2335,2335,0
20240801,175900,657194260,2335,2335,2335,2335,0
20240801,175800,657194260,2335,2335,2335,2335,0
20240801,175700,657194260,2335,2335,2335,2335,0
20240801,175600,657194260,2335,2335,2335,2335,0
20240801,175500,657194260,2335,2335,2335,2335,0
20240801,175400,657194260,2335,2335,2335,2335,0
20240801,175300,657194260,2335,2335,2335,2335,0
20240801,175200,657194260,2335,2335,2335,2335,0
20240801,175100,657194260,2335,2335,2335,2335,0
20240801,175000,657194260,2335,2335,2335,2335,0
20240801,174900,657194260,2335,2335,2335,2335,0
20240801,174800,657194260,2335,2335,2335,2335,0
20240801,174700,657194260,2335,2335,2335,2335,0
20240801,174600,657194260,2335,2335,2335,2335,0
20240801,174500,657194260,2335,2335,2335,2335,0
20240801,174400,657194260,2335,2335,2335,2335,0
20240801,174300,657194260,2335,2335,2335,2335,0
20240801,174200,657194260,2335,2335,2335,2335,0
20240801,174100,657194260,2335,2335,2335,2335,0
20240801,174000,657194260,2335,2335,2335,2335,0
20240801,173900,657194260,2335,2335,2335,2335,0
20240801,173800,657194260,2335,2335,2335,2335,0
20240801,173700,657194260,2335,2335,2335,2335,3078
20240801,173600,657194260,2335,2335,2335,2335,0
20240801,173500,657194260,2335,2335,2335,2335,0
20240801,173400,657194260,2335,2335,2335,2335,0
20240801,173300,657194260,2335,2335,2335,2335,0
20240801,173200,657194260,2335,2335,2335,2335,0
20240801,173100,657194260,2335,2335,2335,2335,0
20240801,173000,657194260,2335,2335,2335,2335,0
20240801,172900,657194260,2335,2335,2335,2335,0
20240801,172800,657194260,2335,2335,2335,2335,0
20240801,172700,657194260,2335,2335,2335,2335,0
20240801,172600,657194260,2335,2335,2335,2335,0
20240801,172500,657194260,2335,2335,2335,2335,0
20240801,172400,657194260,2335,2335,2335,2335,0
20240801,172300,657194260,2335,2335,2335,2335,0
20240801,172200,657194260,2335,2335,2335,2335,0
20240801,172100,657194260,2335,2335,2335,2335,0
20240801,172000,657194260,2335,2335,2335,2335,0
20240801,171900,657194260,2335,2335,2335,2335,0
20240801,171800,657194260,2335,2335,2335,2335,0
20240801,171700,657194260,2335,2335,2335,2335,0
20240801,171600,657194260,2335,2335,2335,2335,0
20240801,171500,657194260,2335,2335,2335,2335,0
20240801,171400,657194260,2335,2335,2335,2335,0
20240801,171300,657194260,2335,2335,2335,2335,0
20240801,171200,657194260,2335,2335,2335,2335,0
20240801,171100,657194260,2335,2335,2335,2335,0
20240801,171000,657194260,2335,2335,2335,2335,0
20240801,170900,657194260,2335,2335,2335,2335,0
20240801,170800,657194260,2335,2335,2335,2335,0
20240801,170700,657194260,2335,2335,2335,2335,3078
20240801,170600,657194260,2335,2335,2335,2335,0
20240801,170500,657194260,2335,2335,2335,2335,0
20240801,170400,657194260,2335,2335,2335,2335,0
20240801,170300,657194260,2335,2335,2335,2335,0
20240801,170200,657194260,2335,2335,2335,2335,0
20240801,170100,657194260,2335,2335,2335,2335,0
20240801,170000,657194260,2335,2335,2335,2335,0
20240801,165900,657194260,2335,2335,2335,2335,0
20240801,165800,657194260,2335,2335,2335,2335,0
20240801,165700,657194260,2335,2335,2335,2335,0
20240801,165600,657194260,2335,2335,2335,2335,0
20240801,165500,657194260,2335,2335,2335,2335,0
20240801,165400,657194260,2335,2335,2335,2335,0
20240801,165300,657194260,2335,2335,2335,2335,0
20240801,165200,657194260,2335,2335,2335,2335,0
20240801,165100,657194260,2335,2335,2335,2335,0
20240801,165000,657194260,2335,2335,2335,2335,0
20240801,164900,657194260,2335,2335,2335,2335,0
20240801,164800,657194260,2335,2335,2335,2335,0
20240801,164700,657194260,2335,2335,2335,2335,0
20240801,164600,657194260,2335,2335,2335,2335,0
20240801,164500,657194260,2335,2335,2335,2335,0
20240801,164400,657194260,2335,2335,2335,2335,0
20240801,164300,657194260,2335,2335,2335,2335,0
20240801,164200,657194260,2335,2335,2335,2335,0
20240801,164100,657194260,2335,2335,2335,2335,0
20240801,164000,657194260,2335,2335,2335,2335,0
20240801,163900,657194260,2335,2335,2335,2335,0
20240801,163800,657194260,2335,2335,2335,2335,0
20240801,163700,657194260,2335,2335,2335,2335,3078
20240801,163600,657194260,2335,2335,2335,2335,0
20240801,163500,657194260,2335,2335,2335,2335,0
20240801,163400,657194260,2335,2335,2335,2335,0
20240801,163300,657194260,2335,2335,2335,2335,0
20240801,163200,657194260,2335,2335,2335,2335,0
20240801,163100,657194260,2335,2335,2335,2335,0
20240801,163000,657194260,2335,2335,2335,2335,0
20240801,162900,657194260,2335,2335,2335,2335,0
20240801,162800,657194260,2335,2335,2335,2335,0
20240801,162700,657194260,2335,2335,2335,2335,0
20240801,162600,657194260,2335,2335,2335,2335,0
20240801,162500,657194260,2335,2335,2335,2335,0
20240801,162400,657194260,2335,2335,2335,2335,0
20240801,162300,657194260,2335,2335,2335,2335,0
20240801,162200,657194260,2335,2335,2335,2335,0
20240801,162100,657194260,2335,2335,2335,2335,0
20240801,162000,657194260,2335,2335,2335,2335,0
20240801,161900,657194260,2335,2335,2335,2335,0
20240801,161800,657194260,2335,2335,2335,2335,0
20240801,161700,657194260,2335,2335,2335,2335,0
20240801,161600,657194260,2335,2335,2335,2335,0
20240801,161500,657194260,2335,2335,2335,2335,0
20240801,161400,657194260,2335,2335,2335,2335,0
20240801,161300,657194260,2335,2335,2335,2335,0
20240801,161200,657194260,2335,2335,2335,2335,0
20240801,161100,657194260,2335,2335,2335,2335,0
20240801,161000,657194260,2335,2335,2335,2335,0
20240801,160900,657194260,2335,2335,2335,2335,0
20240801,160800,657194260,2335,2335,2335,2335,0
20240801,160700,657194260,2335,2335,2335,2335,3078
20240801,160600,657194260,2335,2335,2335,2335,0
20240801,160500,657194260,2335,2335,2335,2335,0
20240801,160400,657194260,2335,2335,2335,2335,0
20240801,160300,657194260,2335,2335,2335,2335,0
20240801,160200,657194260,2335,2335,2335,2335,0
20240801,160100,657194260,2335,2335,2335,2335,0
20240801,160000,657194260,2335,2335,2335,2335,0
20240801,155900,657194260,2335,2335,2335,2335,0
20240801,155800,657194260,2335,2335,2335,2335,0
20240801,155700,657194260,2335,2335,2335,2335,0
20240801,155600,657194260,2335,2335,2335,2335,0
20240801,155500,657194260,2335,2335,2335,2335,0
20240801,155400,657194260,2335,2335,2335,2335,0
20240801,155300,657194260,2335,2335,2335,2335,0
20240801,155200,657194260,2335,2335,2335,2335,0
20240801,155100,657194260,2335,2335,2335,2335,0
20240801,155000,657194260,2335,2335,2335,2335,0
20240801,154900,657194260,2335,2335,2335,2335,0
20240801,154800,657194260,2335,2335,2335,2335,0
20240801,154700,657194260,2335,2335,2335,2335,0
20240801,154600,657194260,2335,2335,2335,2335,0
20240801,154500,657194260,2335,2335,2335,2335,0
20240801,154400,657194260,2335,2335,2335,2335,0
20240801,154300,657194260,2335,2335,2335,2335,0
20240801,154200,657194260,2335,2335,2335,2335,0
20240801,154100,657194260,2335,2335,2335,2335,0
20240801,154000,657194260,2335,2335,2335,2335,0
20240801,153900,657194260,2335,2335,2335,2335,0
20240801,153800,657194260,2335,2335,2335,2335,0
20240801,153700,657194260,2335,2335,2335,2335,3078
20240801,153600,657194260,2335,2335,2335,2335,0
20240801,153500,657194260,2335,2335,2335,2335,0
20240801,153400,657194260,2335,2335,2335,2335,0
20240801,153300,657194260,2335,2335,2335,2335,0
20240801,153200,657194260,2335,2335,2335,2335,0
20240801,153100,657194260,2335,2335,2335,2335,0
20240801,153000,657194260,2335,2335,2335,2335,3078
20240801,152900,650007130,2335,2335,2335,2335,0
20240801,152800,650007130,2335,2335,2335,2335,0
20240801,152700,650007130,2335,2335,2335,2335,0
20240801,152600,650007130,2335,2335,2335,2335,0
20240801,152500,650007130,2335,2335,2335,2335,0
20240801,152400,650007130,2335,2335,2335,2335,0
20240801,152300,650007130,2335,2335,2335,2335,0
20240801,152200,650007130,2335,2335,2335,2335,0
20240801,152100,650007130,2335,2335,2335,2335,0
20240801,152000,650007130,2335,2335,2335,2335,0
20240801,151900,650007130,2335,2335,2335,2330,102
20240801,151800,649768965,2335,2330,2335,2330,53
20240801,151700,649645220,2335,2330,2335,2330,201
20240801,151600,649176885,2335,2330,2335,2330,1033
20240801,151500,646769330,2335,2335,2335,2335,0
20240801,151400,646769330,2335,2335,2335,2335,0
20240801,151300,646769330,2335,2330,2340,2330,40
20240801,151200,646675970,2330,2330,2330,2330,4
20240801,151100,646666650,2330,2330,2330,2330,200
20240801,151000,646200650,2330,2330,2330,2330,2036
20240801,150900,641456770,2330,2330,2330,2330,0
20240801,150800,641456770,2330,2330,2330,2330,95
20240801,150700,641235420,2335,2330,2340,2330,1136
20240801,150600,638583030,2335,2335,2335,2335,106
20240801,150500,638335520,2335,2335,2335,2335,483
20240801,150400,637207715,2335,2335,2335,2335,0
20240801,150300,637207715,2335,2335,2335,2335,10
20240801,150200,637184365,2340,2340,2340,2340,1
20240801,150100,637182025,2330,2335,2340,2330,2615
20240801,150000,631081220,2340,2335,2340,2335,1501
20240801,145900,627576380,2335,2335,2335,2335,107
20240801,145800,627326535,2340,2340,2340,2340,1
20240801,145700,627324195,2335,2335,2335,2335,100
20240801,145600,627090695,2340,2335,2340,2335,247
20240801,145500,626513450,2340,2340,2340,2340,0
20240801,145400,626513450,2340,2340,2340,2340,1
20240801,145300,626511110,2335,2335,2335,2335,32
20240801,145200,626436390,2335,2335,2335,2335,650
20240801,145100,624918640,2335,2335,2335,2335,1479
20240801,145000,621465175,2335,2335,2335,2335,3
20240801,144900,621458170,2335,2335,2335,2335,2268
20240801,144800,616162390,2335,2335,2335,2335,1
20240801,144700,616160055,2330,2330,2330,2330,72
20240801,144600,615992295,2330,2330,2330,2330,14
20240801,144500,615959675,2335,2335,2335,2335,0
20240801,144400,615959675,2335,2335,2335,2335,0
20240801,144300,615959675,2335,2335,2335,2335,1
20240801,144200,615957340,2325,2325,2325,2325,0
20240801,144100,615957340,2325,2325,2325,2325,0
20240801,144000,615957340,2325,2325,2325,2325,3458
20240801,143900,607917490,2325,2325,2325,2325,1005
20240801,143800,605580865,2330,2330,2335,2330,4822
20240801,143700,594343105,2330,2330,2330,2330,5
20240801,143600,594331455,2330,2330,2330,2330,972
20240801,143500,592066695,2330,2330,2330,2330,142
20240801,143400,591735835,2335,2335,2335,2335,0
20240801,143300,591735835,2335,2335,2335,2335,0
20240801,143200,591735835,2335,2335,2335,2335,527
20240801,143100,590505290,2335,2335,2340,2335,1377
20240801,143000,587283635,2335,2330,2335,2330,2
20240801,142900,587278970,2340,2330,2340,2330,2
20240801,142800,587274300,2335,2335,2335,2335,0
20240801,142700,587274300,2335,2335,2335,2335,0
20240801,142600,587274300,2335,2335,2335,2335,6
20240801,142500,587260290,2335,2335,2335,2335,11
20240801,142400,587234605,2340,2340,2340,2340,0
20240801,142300,587234605,2340,2340,2340,2340,0
20240801,142200,587234605,2340,2335,2340,2330,3849
20240801,142100,578252425,2340,2340,2340,2340,6
20240801,142000,578238385,2340,2335,2340,2335,205
20240801,141900,577759685,2340,2340,2340,2340,0
20240801,141800,577759685,2340,2340,2340,2340,0
20240801,141700,577759685,2340,2335,2340,2335,337
20240801,141600,576972780,2330,2330,2335,2330,9
20240801,141500,576951805,2330,2330,2330,2330,5
20240801,141400,576940155,2335,2335,2335,2335,0
20240801,141300,576940155,2335,2335,2335,2335,0
20240801,141200,576940155,2335,2335,2335,2335,1
20240801,141100,576937820,2335,2335,2335,2335,4
20240801,141000,576928480,2335,2335,2335,2335,0
20240801,140900,576928480,2335,2335,2335,2335,0
20240801,140800,576928480,2335,2335,2335,2335,1
20240801,140700,576926145,2330,2330,2330,2330,3300
20240801,140600,569237145,2335,2335,2335,2335,3
20240801,140500,569230140,2340,2335,2340,2335,551
20240801,140400,567941330,2335,2335,2335,2335,4
20240801,140300,567931990,2335,2335,2335,2335,102
20240801,140200,567693820,2335,2335,2335,2335,2
20240801,140100,567689150,2335,2335,2335,2335,1
20240801,140000,567686815,2340,2340,2340,2340,1
20240801,135900,567684475,2330,2335,2335,2330,2000
20240801,135800,563019575,2335,2335,2335,2335,0
20240801,135700,563019575,2335,2335,2335,2335,180
20240801,135600,562599275,2335,2335,2335,2335,38
20240801,135500,562510545,2335,2335,2335,2335,0
20240801,135400,562510545,2335,2335,2335,2335,1
20240801,135300,562508210,2340,2340,2340,2340,1
20240801,135200,562505870,2335,2335,2335,2335,1126
20240801,135100,559876660,2335,2335,2335,2335,11
20240801,135000,559850975,2335,2335,2335,2335,20
20240801,134900,559804275,2335,2335,2335,2335,348
20240801,134800,558991695,2335,2335,2335,2335,2
20240801,134700,558987025,2335,2335,2335,2335,2
20240801,134600,558982355,2335,2335,2335,2335,850
20240801,134500,556997605,2335,2335,2335,2335,401
20240801,134400,556061270,2335,2335,2335,2335,686
20240801,134300,554459460,2335,2335,2335,2335,301
20240801,134200,553756625,2335,2335,2335,2335,1
20240801,134100,553754290,2335,2335,2335,2335,0
20240801,134000,553754290,2335,2335,2335,2335,3
20240801,133900,553747285,2335,2335,2335,2335,2
20240801,133800,553742615,2335,2335,2335,2335,2
20240801,133700,553737945,2335,2335,2335,2335,396
20240801,133600,552813285,2330,2330,2330,2330,0
20240801,133500,552813285,2330,2335,2335,2330,127
20240801,133400,552517310,2335,2335,2335,2335,1131
20240801,133300,549876425,2335,2335,2335,2335,0
20240801,133200,549876425,2335,2335,2335,2335,15
20240801,133100,549841400,2340,2340,2340,2340,831
20240801,133000,547896860,2340,2335,2340,2335,37
20240801,132900,547810290,2335,2335,2335,2335,1
20240801,132800,547807955,2335,2335,2335,2335,2
20240801,132700,547803285,2335,2335,2335,2335,1066
20240801,132600,545314175,2335,2335,2335,2335,177
20240801,132500,544900880,2335,2340,2340,2335,133
20240801,132400,544590210,2340,2340,2340,2340,1
20240801,132300,544587870,2335,2335,2335,2335,7
20240801,132200,544571525,2335,2335,2335,2335,130
20240801,132100,544267975,2330,2330,2330,2330,0
20240801,132000,544267975,2330,2340,2340,2330,416
20240801,131900,543297515,2335,2335,2335,2335,335
20240801,131800,542515290,2340,2340,2340,2340,22
20240801,131700,542463810,2340,2340,2340,2340,0
20240801,131600,542463810,2340,2340,2340,2340,10
20240801,131500,542440410,2345,2345,2345,2345,0
20240801,131400,542440410,2345,2345,2345,2345,0
20240801,131300,542440410,2345,2345,2345,2345,450
20240801,131200,541385160,2345,2335,2345,2335,5743
20240801,131100,527972745,2340,2340,2340,2340,0
20240801,131000,527972745,2340,2340,2340,2340,0
20240801,130900,527972745,2340,2340,2340,2330,1302
20240801,130800,524939065,2335,2335,2335,2335,0
20240801,130700,524939065,2335,2335,2335,2335,2265
20240801,130600,519650290,2335,2335,2335,2335,165
20240801,130500,519265015,2335,2335,2335,2335,254
20240801,130400,518671925,2335,2335,2335,2335,45
20240801,130300,518566850,2335,2335,2340,2335,108
20240801,130200,518314245,2335,2335,2335,2335,66
20240801,130100,518160135,2335,2335,2335,2335,0
20240801,130000,518160135,2335,2335,2335,2335,0
20240801,125900,518160135,2335,2335,2335,2335,100
20240801,125800,517926635,2340,2340,2340,2340,588
20240801,125700,516550715,2340,2340,2340,2340,0
20240801,125600,516550715,2340,2340,2340,2340,0
20240801,125500,516550715,2340,2340,2340,2340,0
20240801,125400,516550715,2340,2340,2340,2340,14
20240801,125300,516517955,2340,2340,2340,2340,500
20240801,125200,515347955,2340,2340,2340,2340,1301
20240801,125100,512303615,2340,2340,2340,2340,0
20240801,125000,512303615,2340,2340,2340,2340,0
20240801,124900,512303615,2340,2340,2340,2340,1
20240801,124800,512301275,2345,2345,2345,2345,1
20240801,124700,512298930,2340,2340,2340,2340,100
20240801,124600,512064930,2340,2340,2340,2340,700
20240801,124500,510426930,2340,2340,2340,2340,350
20240801,124400,509607930,2340,2340,2340,2340,0
20240801,124300,509607930,2340,2340,2340,2340,1
20240801,124200,509605590,2335,2335,2335,2335,0
20240801,124100,509605590,2335,2345,2345,2335,12
20240801,124000,509577470,2345,2345,2345,2345,1
20240801,123900,509575125,2340,2340,2340,2340,125
20240801,123800,509282625,2340,2340,2340,2340,0
20240801,123700,509282625,2340,2345,2345,2340,202
20240801,123600,508808945,2335,2335,2335,2335,0
20240801,123500,508808945,2335,2335,2335,2335,0
20240801,123400,508808945,2335,2335,2335,2335,0
20240801,123300,508808945,2335,2335,2335,2335,7
20240801,123200,508792600,2340,2340,2340,2340,0
20240801,123100,508792600,2340,2340,2340,2340,123
20240801,123000,508504780,2340,2340,2340,2340,0
20240801,122900,508504780,2340,2340,2340,2340,2
20240801,122800,508500100,2340,2340,2340,2340,0
20240801,122700,508500100,2340,2340,2340,2340,0
20240801,122600,508500100,2340,2340,2340,2340,0
20240801,122500,508500100,2340,2340,2340,2340,1
20240801,122400,508497760,2345,2345,2345,2345,0
20240801,122300,508497760,2345,2340,2345,2340,4
20240801,122200,508488385,2340,2340,2340,2340,0
20240801,122100,508488385,2340,2340,2340,2340,300
20240801,122000,507786385,2340,2340,2340,2340,0
20240801,121900,507786385,2340,2340,2340,2340,5
20240801,121800,507774685,2330,2335,2335,2330,914
20240801,121700,505640500,2335,2335,2335,2335,12
20240801,121600,505612480,2340,2340,2340,2340,0
20240801,121500,505612480,2340,2340,2340,2340,0
20240801,121400,505612480,2340,2340,2340,2340,0
20240801,121300,505612480,2340,2340,2340,2340,0
20240801,121200,505612480,2340,2340,2340,2340,0
20240801,121100,505612480,2340,2335,2340,2335,2
20240801,121000,505607805,2335,2340,2340,2335,4719
20240801,120900,494578785,2340,2340,2340,2340,1424
20240801,120800,491246625,2350,2350,2350,2350,1
20240801,120700,491244275,2340,2340,2340,2340,7
20240801,120600,491227895,2340,2340,2340,2340,2
20240801,120500,491223215,2345,2340,2345,2340,17
20240801,120400,491183415,2345,2345,2350,2345,4
20240801,120300,491174030,2340,2340,2340,2340,50
20240801,120200,491057030,2345,2340,2345,2340,513
20240801,120100,489856600,2345,2340,2345,2340,1081
20240801,120000,487327010,2340,2340,2340,2340,1
20240801,115900,487324670,2345,2345,2345,2345,12
20240801,115800,487296530,2345,2340,2345,2340,23
20240801,115700,487242695,2340,2345,2345,2340,26
20240801,115600,487181825,2340,2340,2340,2340,20
20240801,115500,487135025,2340,2340,2340,2340,6
20240801,115400,487120985,2345,2345,2345,2345,2000
20240801,115300,482430985,2345,2345,2345,2345,3013
20240801,115200,475365500,2345,2340,2345,2340,101
20240801,115100,475129155,2340,2345,2350,2340,70
20240801,115000,474965070,2350,2345,2350,2345,67
20240801,114900,474807660,2350,2345,2350,2345,94
20240801,114800,474587150,2345,2345,2345,2345,1
20240801,114700,474584805,2350,2350,2350,2350,0
20240801,114600,474584805,2350,2350,2350,2350,0
20240801,114500,474584805,2350,2350,2350,2350,0
20240801,114400,474584805,2350,2350,2350,2350,300
20240801,114300,473879805,2350,2345,2350,2345,69
20240801,114200,473717995,2345,2345,2345,2345,1
20240801,114100,473715650,2340,2340,2340,2340,0
20240801,114000,473715650,2340,2340,2340,2340,0
20240801,113900,473715650,2340,2340,2340,2340,190
20240801,113800,473271050,2340,2340,2340,2340,0
20240801,113700,473271050,2340,2335,2340,2335,456
20240801,113600,472205685,2335,2335,2335,2335,10
20240801,113500,472182335,2335,2335,2335,2335,0
20240801,113400,472182335,2335,2335,2335,2335,1
20240801,113300,472180000,2340,2340,2340,2340,219
20240801,113200,471667540,2350,2350,2350,2350,100
20240801,113100,471432540,2350,2350,2350,2350,50
20240801,113000,471315040,2350,2350,2350,2350,1
20240801,112900,471312690,2330,2345,2350,2330,1412
20240801,112800,467999710,2340,2335,2340,2335,3522
20240801,112700,459774840,2335,2335,2335,2335,165
20240801,112600,459389565,2335,2340,2340,2335,709
20240801,112500,457731125,2335,2345,2345,2335,14
20240801,112400,457698335,2320,2340,2340,2320,7347
20240801,112300,440558395,2335,2335,2335,2335,0
20240801,112200,440558395,2335,2330,2335,2330,2585
20240801,112100,434527420,2335,2330,2335,2330,2
20240801,112000,434522755,2335,2335,2335,2335,1
20240801,111900,434520420,2335,2335,2335,2335,0
20240801,111800,434520420,2335,2330,2335,2330,3
20240801,111700,434513425,2335,2335,2335,2325,1002
20240801,111600,432183755,2325,2330,2330,2325,2
20240801,111500,432179100,2330,2330,2330,2330,0
20240801,111400,432179100,2330,2330,2330,2330,50
20240801,111300,432062600,2340,2330,2340,2325,2290
20240801,111200,426731925,2335,2330,2335,2330,431
20240801,111100,425727690,2335,2335,2335,2335,0
20240801,111000,425727690,2335,2335,2335,2335,391
20240801,110900,424814705,2335,2335,2335,2335,4957
20240801,110800,413240110,2335,2335,2335,2335,591
20240801,110700,411860125,2335,2335,2335,2335,154
20240801,110600,411500535,2335,2330,2335,2330,29
20240801,110500,411432960,2335,2335,2335,2335,0
20240801,110400,411432960,2335,2330,2335,2330,13
20240801,110300,411402655,2335,2335,2335,2335,1
20240801,110200,411400320,2335,2335,2335,2335,1
20240801,110100,411397985,2335,2335,2335,2335,335
20240801,110000,410615760,2335,2335,2335,2335,1
20240801,105900,410613425,2335,2335,2335,2335,0
20240801,105800,410613425,2335,2335,2335,2335,2
20240801,105700,410608755,2335,2335,2335,2335,0
20240801,105600,410608755,2335,2335,2335,2335,0
20240801,105500,410608755,2335,2335,2335,2335,0
20240801,105400,410608755,2335,2330,2335,2330,1416
20240801,105300,407309470,2330,2330,2330,2330,43
20240801,105200,407209280,2335,2335,2335,2335,2
20240801,105100,407204610,2335,2335,2335,2335,0
20240801,105000,407204610,2335,2335,2335,2335,1
20240801,104900,407202275,2330,2335,2340,2330,184
20240801,104800,406772730,2335,2335,2335,2335,7
20240801,104700,406756385,2340,2335,2340,2335,111
20240801,104600,406496695,2340,2335,2340,2335,226
20240801,104500,405968980,2335,2335,2335,2335,0
20240801,104400,405968980,2335,2335,2335,2335,201
20240801,104300,405499645,2335,2330,2335,2330,2287
20240801,104200,400170930,2330,2330,2330,2330,1
20240801,104100,400168600,2330,2330,2330,2330,3
20240801,104000,400161610,2330,2330,2330,2330,2
20240801,103900,400156950,2330,2330,2330,2330,4
20240801,103800,400147630,2330,2330,2330,2330,4
20240801,103700,400138310,2325,2325,2325,2325,0
20240801,103600,400138310,2325,2325,2325,2325,0
20240801,103500,400138310,2325,2325,2325,2325,100
20240801,103400,399905810,2325,2325,2325,2325,0
20240801,103300,399905810,2325,2325,2325,2325,10
20240801,103200,399882560,2325,2325,2325,2325,0
20240801,103100,399882560,2325,2325,2325,2325,0
20240801,103000,399882560,2325,2325,2325,2325,840
20240801,102900,397929560,2320,2320,2320,2320,1
20240801,102800,397927240,2320,2320,2320,2320,60
20240801,102700,397788040,2320,2320,2320,2320,0
20240801,102600,397788040,2320,2320,2320,2320,0
20240801,102500,397788040,2320,2320,2320,2320,50
20240801,102400,397672040,2320,2325,2325,2320,30
20240801,102300,397602390,2325,2325,2325,2325,1756
20240801,102200,393519690,2330,2330,2330,2330,365
20240801,102100,392669240,2330,2330,2330,2330,0
20240801,102000,392669240,2330,2330,2330,2330,79
20240801,101900,392485170,2330,2330,2330,2330,0
20240801,101800,392485170,2330,2330,2330,2330,0
20240801,101700,392485170,2330,2330,2330,2330,21
20240801,101600,392436240,2330,2330,2330,2330,0
20240801,101500,392436240,2330,2330,2330,2330,0
20240801,101400,392436240,2330,2335,2335,2330,690
20240801,101300,390828495,2335,2335,2335,2335,0
20240801,101200,390828495,2335,2335,2335,2335,0
20240801,101100,390828495,2335,2335,2335,2335,1
20240801,101000,390826160,2335,2340,2340,2335,151
20240801,100900,390473570,2340,2340,2340,2340,0
20240801,100800,390473570,2340,2340,2340,2340,5
20240801,100700,390461870,2335,2335,2335,2335,50
20240801,100600,390345120,2335,2335,2335,2330,2143
20240801,100500,385347215,2335,2335,2335,2335,3
20240801,100400,385340210,2330,2325,2330,2325,458
20240801,100300,384274860,2325,2325,2325,2325,105
20240801,100200,384030735,2325,2335,2335,2325,3
20240801,100100,384023750,2335,2335,2335,2335,0
20240801,100000,384023750,2335,2335,2335,2335,63
20240801,095900,383876645,2335,2330,2335,2330,10
20240801,095800,383853340,2335,2335,2335,2335,0
20240801,095700,383853340,2335,2330,2335,2330,4
20240801,095600,383844010,2330,2320,2330,2315,6750
20240801,095500,368169905,2335,2335,2345,2315,8037
20240801,095400,349530820,2320,2335,2335,2320,3599
20240801,095300,341145750,2340,2325,2345,2320,7159
20240801,095200,324497720,2325,2350,2350,2325,4001
20240801,095100,315194410,2330,2340,2340,2330,7670
20240801,095000,297307245,2340,2340,2340,2340,8051
20240801,094900,278467905,2340,2340,2340,2340,1
20240801,094800,278465565,2345,2345,2345,2345,141
20240801,094700,278134920,2345,2350,2350,2345,11
20240801,094600,278109115,2340,2345,2345,2340,3
20240801,094500,278102090,2345,2345,2350,2345,590
20240801,094400,276718485,2345,2345,2350,2345,120
20240801,094300,276437070,2340,2340,2340,2340,444
20240801,094200,275398110,2345,2345,2345,2345,4
20240801,094100,275388730,2350,2345,2350,2340,105
20240801,094000,275142760,2345,2345,2345,2345,0
20240801,093900,275142760,2345,2345,2345,2340,3629
20240801,093800,266632760,2345,2350,2350,2345,60
20240801,093700,266491835,2350,2355,2355,2345,204
20240801,093600,266012655,2350,2350,2350,2350,1553
20240801,093500,262363105,2350,2345,2350,2345,1048
20240801,093400,259904885,2345,2345,2345,2345,20
20240801,093300,259857985,2345,2350,2350,2345,520
20240801,093200,258636085,2350,2350,2350,2350,262
20240801,093100,258020385,2355,2350,2355,2350,5213
20240801,093000,245769815,2350,2350,2355,2350,11990
20240801,092900,217593310,2350,2350,2350,2350,401
20240801,092800,216650960,2350,2350,2355,2350,427
20240801,092700,215647485,2355,2355,2355,2355,0
20240801,092600,215647485,2355,2350,2355,2350,2499
20240801,092500,209762440,2350,2350,2350,2350,245
20240801,092400,209186690,2350,2355,2355,2350,2425
20240801,092300,203486440,2355,2355,2355,2350,510
20240801,092200,202285415,2355,2350,2355,2350,1032
20240801,092100,199855715,2355,2355,2355,2355,12
20240801,092000,199827455,2355,2355,2355,2355,4
20240801,091900,199818035,2355,2355,2360,2355,127
20240801,091800,199518450,2360,2350,2360,2350,1054
20240801,091700,197038010,2350,2355,2355,2350,1572
20240801,091600,193343385,2355,2360,2360,2355,1254
20240801,091500,190390195,2360,2360,2360,2360,199
20240801,091400,189920555,2360,2360,2360,2360,247
20240801,091300,189337635,2360,2360,2365,2360,828
20240801,091200,187383415,2360,2360,2360,2360,1472
20240801,091100,183909495,2360,2345,2360,2345,3356
20240801,091000,176009840,2350,2350,2355,2350,392
20240801,090900,175088240,2350,2345,2355,2345,268
20240801,090800,174458565,2345,2355,2355,2345,5249
20240801,090700,162143225,2360,2360,2365,2360,4036
20240801,090600,152618210,2365,2355,2365,2350,4139
20240801,090500,142860335,2355,2355,2360,2355,5225
20240801,090400,130547585,2355,2365,2370,2355,14683
20240801,090300,95900705,2365,2360,2370,2360,7361
20240801,090200,78507375,2360,2350,2360,2340,9599
20240801,090100,55896810,2350,2340,2350,2335,9837
20240801,090000,32881850,2340,2315,2340,2315,14182