stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183100,156933730,5070,5070,5070,5070,2171
20240801,183000,156933730,5070,5070,5070,5070,0
20240801,182900,156933730,5070,5070,5070,5070,0
20240801,182800,156933730,5070,5070,5070,5070,0
20240801,182700,156933730,5070,5070,5070,5070,0
20240801,182600,156933730,5070,5070,5070,5070,0
20240801,182500,156933730,5070,5070,5070,5070,0
20240801,182400,156933730,5070,5070,5070,5070,0
20240801,182300,156933730,5070,5070,5070,5070,0
20240801,182200,156933730,5070,5070,5070,5070,0
20240801,182100,156933730,5070,5070,5070,5070,0
20240801,182000,156933730,5070,5070,5070,5070,0
20240801,181900,156933730,5070,5070,5070,5070,0
20240801,181800,156933730,5070,5070,5070,5070,0
20240801,181700,156933730,5070,5070,5070,5070,0
20240801,181600,156933730,5070,5070,5070,5070,0
20240801,181500,156933730,5070,5070,5070,5070,0
20240801,181400,156933730,5070,5070,5070,5070,0
20240801,181300,156933730,5070,5070,5070,5070,0
20240801,181200,156933730,5070,5070,5070,5070,0
20240801,181100,156933730,5070,5070,5070,5070,0
20240801,181000,156933730,5070,5070,5070,5070,0
20240801,180900,156933730,5070,5070,5070,5070,0
20240801,180800,156933730,5070,5070,5070,5070,0
20240801,180700,156933730,5070,5070,5070,5070,0
20240801,180600,156933730,5070,5070,5070,5070,0
20240801,180500,156933730,5070,5070,5070,5070,0
20240801,180400,156933730,5070,5070,5070,5070,0
20240801,180300,156933730,5070,5070,5070,5070,0
20240801,180200,156933730,5070,5070,5070,5070,0
20240801,180100,156933730,5070,5070,5070,5070,2171
20240801,180000,156933730,5070,5070,5070,5070,0
20240801,175900,156933730,5070,5070,5070,5070,0
20240801,175800,156933730,5070,5070,5070,5070,0
20240801,175700,156933730,5070,5070,5070,5070,0
20240801,175600,156933730,5070,5070,5070,5070,0
20240801,175500,156933730,5070,5070,5070,5070,0
20240801,175400,156933730,5070,5070,5070,5070,0
20240801,175300,156933730,5070,5070,5070,5070,0
20240801,175200,156933730,5070,5070,5070,5070,0
20240801,175100,156933730,5070,5070,5070,5070,0
20240801,175000,156933730,5070,5070,5070,5070,0
20240801,174900,156933730,5070,5070,5070,5070,0
20240801,174800,156933730,5070,5070,5070,5070,0
20240801,174700,156933730,5070,5070,5070,5070,0
20240801,174600,156933730,5070,5070,5070,5070,0
20240801,174500,156933730,5070,5070,5070,5070,0
20240801,174400,156933730,5070,5070,5070,5070,0
20240801,174300,156933730,5070,5070,5070,5070,0
20240801,174200,156933730,5070,5070,5070,5070,0
20240801,174100,156933730,5070,5070,5070,5070,0
20240801,174000,156933730,5070,5070,5070,5070,0
20240801,173900,156933730,5070,5070,5070,5070,0
20240801,173800,156933730,5070,5070,5070,5070,0
20240801,173700,156933730,5070,5070,5070,5070,0
20240801,173600,156933730,5070,5070,5070,5070,0
20240801,173500,156933730,5070,5070,5070,5070,0
20240801,173400,156933730,5070,5070,5070,5070,0
20240801,173300,156933730,5070,5070,5070,5070,0
20240801,173200,156933730,5070,5070,5070,5070,0
20240801,173100,156933730,5070,5070,5070,5070,2171
20240801,173000,156933730,5070,5070,5070,5070,0
20240801,172900,156933730,5070,5070,5070,5070,0
20240801,172800,156933730,5070,5070,5070,5070,0
20240801,172700,156933730,5070,5070,5070,5070,0
20240801,172600,156933730,5070,5070,5070,5070,0
20240801,172500,156933730,5070,5070,5070,5070,0
20240801,172400,156933730,5070,5070,5070,5070,0
20240801,172300,156933730,5070,5070,5070,5070,0
20240801,172200,156933730,5070,5070,5070,5070,0
20240801,172100,156933730,5070,5070,5070,5070,0
20240801,172000,156933730,5070,5070,5070,5070,0
20240801,171900,156933730,5070,5070,5070,5070,0
20240801,171800,156933730,5070,5070,5070,5070,0
20240801,171700,156933730,5070,5070,5070,5070,0
20240801,171600,156933730,5070,5070,5070,5070,0
20240801,171500,156933730,5070,5070,5070,5070,0
20240801,171400,156933730,5070,5070,5070,5070,0
20240801,171300,156933730,5070,5070,5070,5070,0
20240801,171200,156933730,5070,5070,5070,5070,0
20240801,171100,156933730,5070,5070,5070,5070,0
20240801,171000,156933730,5070,5070,5070,5070,0
20240801,170900,156933730,5070,5070,5070,5070,0
20240801,170800,156933730,5070,5070,5070,5070,0
20240801,170700,156933730,5070,5070,5070,5070,0
20240801,170600,156933730,5070,5070,5070,5070,0
20240801,170500,156933730,5070,5070,5070,5070,0
20240801,170400,156933730,5070,5070,5070,5070,0
20240801,170300,156933730,5070,5070,5070,5070,0
20240801,170200,156933730,5070,5070,5070,5070,0
20240801,170100,156933730,5070,5070,5070,5070,2171
20240801,170000,156933730,5070,5070,5070,5070,0
20240801,165900,156933730,5070,5070,5070,5070,0
20240801,165800,156933730,5070,5070,5070,5070,0
20240801,165700,156933730,5070,5070,5070,5070,0
20240801,165600,156933730,5070,5070,5070,5070,0
20240801,165500,156933730,5070,5070,5070,5070,0
20240801,165400,156933730,5070,5070,5070,5070,0
20240801,165300,156933730,5070,5070,5070,5070,0
20240801,165200,156933730,5070,5070,5070,5070,0
20240801,165100,156933730,5070,5070,5070,5070,0
20240801,165000,156933730,5070,5070,5070,5070,0
20240801,164900,156933730,5070,5070,5070,5070,0
20240801,164800,156933730,5070,5070,5070,5070,0
20240801,164700,156933730,5070,5070,5070,5070,0
20240801,164600,156933730,5070,5070,5070,5070,0
20240801,164500,156933730,5070,5070,5070,5070,0
20240801,164400,156933730,5070,5070,5070,5070,0
20240801,164300,156933730,5070,5070,5070,5070,0
20240801,164200,156933730,5070,5070,5070,5070,0
20240801,164100,156933730,5070,5070,5070,5070,0
20240801,164000,156933730,5070,5070,5070,5070,0
20240801,163900,156933730,5070,5070,5070,5070,0
20240801,163800,156933730,5070,5070,5070,5070,0
20240801,163700,156933730,5070,5070,5070,5070,0
20240801,163600,156933730,5070,5070,5070,5070,0
20240801,163500,156933730,5070,5070,5070,5070,0
20240801,163400,156933730,5070,5070,5070,5070,0
20240801,163300,156933730,5070,5070,5070,5070,0
20240801,163200,156933730,5070,5070,5070,5070,0
20240801,163100,156933730,5070,5070,5070,5070,2171
20240801,163000,156933730,5070,5070,5070,5070,0
20240801,162900,156933730,5070,5070,5070,5070,0
20240801,162800,156933730,5070,5070,5070,5070,0
20240801,162700,156933730,5070,5070,5070,5070,0
20240801,162600,156933730,5070,5070,5070,5070,0
20240801,162500,156933730,5070,5070,5070,5070,0
20240801,162400,156933730,5070,5070,5070,5070,0
20240801,162300,156933730,5070,5070,5070,5070,0
20240801,162200,156933730,5070,5070,5070,5070,0
20240801,162100,156933730,5070,5070,5070,5070,0
20240801,162000,156933730,5070,5070,5070,5070,0
20240801,161900,156933730,5070,5070,5070,5070,0
20240801,161800,156933730,5070,5070,5070,5070,0
20240801,161700,156933730,5070,5070,5070,5070,0
20240801,161600,156933730,5070,5070,5070,5070,0
20240801,161500,156933730,5070,5070,5070,5070,0
20240801,161400,156933730,5070,5070,5070,5070,0
20240801,161300,156933730,5070,5070,5070,5070,0
20240801,161200,156933730,5070,5070,5070,5070,0
20240801,161100,156933730,5070,5070,5070,5070,0
20240801,161000,156933730,5070,5070,5070,5070,0
20240801,160900,156933730,5070,5070,5070,5070,0
20240801,160800,156933730,5070,5070,5070,5070,0
20240801,160700,156933730,5070,5070,5070,5070,0
20240801,160600,156933730,5070,5070,5070,5070,0
20240801,160500,156933730,5070,5070,5070,5070,0
20240801,160400,156933730,5070,5070,5070,5070,0
20240801,160300,156933730,5070,5070,5070,5070,0
20240801,160200,156933730,5070,5070,5070,5070,0
20240801,160100,156933730,5070,5070,5070,5070,2171
20240801,160000,156933730,5070,5070,5070,5070,0
20240801,155900,156933730,5070,5070,5070,5070,0
20240801,155800,156933730,5070,5070,5070,5070,0
20240801,155700,156933730,5070,5070,5070,5070,0
20240801,155600,156933730,5070,5070,5070,5070,0
20240801,155500,156933730,5070,5070,5070,5070,0
20240801,155400,156933730,5070,5070,5070,5070,0
20240801,155300,156933730,5070,5070,5070,5070,0
20240801,155200,156933730,5070,5070,5070,5070,0
20240801,155100,156933730,5070,5070,5070,5070,0
20240801,155000,156933730,5070,5070,5070,5070,0
20240801,154900,156933730,5070,5070,5070,5070,0
20240801,154800,156933730,5070,5070,5070,5070,0
20240801,154700,156933730,5070,5070,5070,5070,0
20240801,154600,156933730,5070,5070,5070,5070,0
20240801,154500,156933730,5070,5070,5070,5070,0
20240801,154400,156933730,5070,5070,5070,5070,0
20240801,154300,156933730,5070,5070,5070,5070,0
20240801,154200,156933730,5070,5070,5070,5070,0
20240801,154100,156933730,5070,5070,5070,5070,0
20240801,154000,156933730,5070,5070,5070,5070,0
20240801,153900,156933730,5070,5070,5070,5070,0
20240801,153800,156933730,5070,5070,5070,5070,0
20240801,153700,156933730,5070,5070,5070,5070,0
20240801,153600,156933730,5070,5070,5070,5070,0
20240801,153500,156933730,5070,5070,5070,5070,0
20240801,153400,156933730,5070,5070,5070,5070,0
20240801,153300,156933730,5070,5070,5070,5070,0
20240801,153200,156933730,5070,5070,5070,5070,0
20240801,153100,156933730,5070,5070,5070,5070,2171
20240801,153000,156933730,5070,5070,5070,5070,2171
20240801,152900,145926760,5080,5080,5080,5080,0
20240801,152800,145926760,5080,5080,5080,5080,0
20240801,152700,145926760,5080,5080,5080,5080,0
20240801,152600,145926760,5080,5080,5080,5080,0
20240801,152500,145926760,5080,5080,5080,5080,0
20240801,152400,145926760,5080,5080,5080,5080,0
20240801,152300,145926760,5080,5080,5080,5080,0
20240801,152200,145926760,5080,5080,5080,5080,0
20240801,152100,145926760,5080,5080,5080,5080,0
20240801,152000,145926760,5080,5080,5080,5080,0
20240801,151900,145926760,5080,5070,5080,5070,219
20240801,151800,144814650,5080,5080,5080,5070,878
20240801,151700,140354550,5080,5080,5080,5080,21
20240801,151600,140247870,5100,5100,5100,5100,179
20240801,151500,139334970,5100,5100,5100,5100,0
20240801,151400,139334970,5100,5090,5100,5070,3136
20240801,151300,123413370,5090,5090,5090,5090,0
20240801,151200,123413370,5090,5090,5090,5090,0
20240801,151100,123413370,5090,5090,5090,5090,215
20240801,151000,122319020,5100,5090,5100,5090,195
20240801,150900,121325520,5090,5090,5090,5090,0
20240801,150800,121325520,5090,5090,5090,5090,0
20240801,150700,121325520,5090,5090,5090,5090,119
20240801,150600,120719810,5090,5090,5090,5090,6
20240801,150500,120689270,5090,5090,5090,5090,0
20240801,150400,120689270,5090,5090,5090,5090,0
20240801,150300,120689270,5090,5090,5090,5090,0
20240801,150200,120689270,5090,5090,5090,5090,0
20240801,150100,120689270,5090,5090,5090,5090,0
20240801,150000,120689270,5090,5090,5090,5090,0
20240801,145900,120689270,5090,5100,5100,5090,94
20240801,145800,120209890,5080,5080,5080,5080,0
20240801,145700,120209890,5080,5080,5080,5080,33
20240801,145600,120042250,5080,5080,5080,5080,200
20240801,145500,119026250,5080,5080,5080,5080,82
20240801,145400,118609690,5090,5090,5090,5090,0
20240801,145300,118609690,5090,5090,5090,5090,0
20240801,145200,118609690,5090,5090,5090,5090,58
20240801,145100,118314470,5090,5090,5090,5090,0
20240801,145000,118314470,5090,5090,5090,5090,237
20240801,144900,117108140,5090,5090,5090,5090,0
20240801,144800,117108140,5090,5090,5090,5090,0
20240801,144700,117108140,5090,5090,5090,5090,0
20240801,144600,117108140,5090,5090,5090,5090,0
20240801,144500,117108140,5090,5090,5090,5090,0
20240801,144400,117108140,5090,5090,5090,5090,0
20240801,144300,117108140,5090,5090,5090,5090,0
20240801,144200,117108140,5090,5090,5090,5090,12
20240801,144100,117047060,5090,5090,5090,5090,5
20240801,144000,117021610,5090,5090,5090,5090,0
20240801,143900,117021610,5090,5090,5090,5090,0
20240801,143800,117021610,5090,5090,5090,5090,1
20240801,143700,117016520,5100,5100,5100,5100,0
20240801,143600,117016520,5100,5100,5100,5100,0
20240801,143500,117016520,5100,5100,5100,5100,41
20240801,143400,116807420,5110,5110,5110,5110,0
20240801,143300,116807420,5110,5110,5110,5110,0
20240801,143200,116807420,5110,5110,5110,5110,0
20240801,143100,116807420,5110,5110,5110,5110,0
20240801,143000,116807420,5110,5110,5110,5110,0
20240801,142900,116807420,5110,5110,5110,5110,0
20240801,142800,116807420,5110,5110,5110,5110,1
20240801,142700,116802310,5110,5110,5110,5110,0
20240801,142600,116802310,5110,5110,5110,5110,0
20240801,142500,116802310,5110,5110,5110,5110,0
20240801,142400,116802310,5110,5110,5110,5110,0
20240801,142300,116802310,5110,5110,5110,5110,0
20240801,142200,116802310,5110,5110,5110,5110,0
20240801,142100,116802310,5110,5110,5110,5110,0
20240801,142000,116802310,5110,5110,5110,5110,0
20240801,141900,116802310,5110,5110,5110,5110,132
20240801,141800,116127790,5120,5120,5120,5120,0
20240801,141700,116127790,5120,5120,5120,5120,17
20240801,141600,116040750,5120,5120,5120,5120,0
20240801,141500,116040750,5120,5120,5120,5120,0
20240801,141400,116040750,5120,5120,5120,5120,0
20240801,141300,116040750,5120,5120,5120,5120,121
20240801,141200,115421230,5120,5120,5120,5120,235
20240801,141100,114218030,5120,5110,5120,5110,240
20240801,141000,112991620,5110,5110,5110,5110,1
20240801,140900,112986510,5100,5100,5100,5100,0
20240801,140800,112986510,5100,5100,5100,5100,0
20240801,140700,112986510,5100,5100,5100,5100,81
20240801,140600,112573410,5100,5100,5100,5100,0
20240801,140500,112573410,5100,5100,5100,5100,18
20240801,140400,112481610,5100,5100,5100,5100,0
20240801,140300,112481610,5100,5100,5100,5100,0
20240801,140200,112481610,5100,5100,5100,5100,0
20240801,140100,112481610,5100,5100,5100,5100,1
20240801,140000,112476510,5090,5090,5090,5090,0
20240801,135900,112476510,5090,5100,5100,5090,483
20240801,135800,110013220,5100,5100,5100,5100,0
20240801,135700,110013220,5100,5100,5100,5100,0
20240801,135600,110013220,5100,5100,5100,5100,0
20240801,135500,110013220,5100,5100,5100,5100,0
20240801,135400,110013220,5100,5100,5100,5100,499
20240801,135300,107468320,5100,5100,5100,5100,1
20240801,135200,107463220,5090,5090,5090,5090,0
20240801,135100,107463220,5090,5090,5090,5090,0
20240801,135000,107463220,5090,5090,5090,5090,139
20240801,134900,106755710,5100,5100,5100,5100,126
20240801,134800,106113110,5100,5100,5100,5100,0
20240801,134700,106113110,5100,5100,5100,5100,0
20240801,134600,106113110,5100,5100,5100,5100,0
20240801,134500,106113110,5100,5100,5100,5100,0
20240801,134400,106113110,5100,5100,5100,5100,166
20240801,134300,105266510,5100,5100,5100,5100,0
20240801,134200,105266510,5100,5100,5100,5100,0
20240801,134100,105266510,5100,5100,5100,5100,0
20240801,134000,105266510,5100,5100,5100,5100,0
20240801,133900,105266510,5100,5100,5100,5100,0
20240801,133800,105266510,5100,5100,5100,5100,0
20240801,133700,105266510,5100,5100,5100,5100,0
20240801,133600,105266510,5100,5100,5100,5100,0
20240801,133500,105266510,5100,5100,5100,5100,0
20240801,133400,105266510,5100,5100,5100,5100,0
20240801,133300,105266510,5100,5100,5100,5100,0
20240801,133200,105266510,5100,5100,5100,5100,0
20240801,133100,105266510,5100,5100,5100,5100,0
20240801,133000,105266510,5100,5100,5100,5100,0
20240801,132900,105266510,5100,5100,5100,5100,1
20240801,132800,105261410,5100,5100,5100,5100,0
20240801,132700,105261410,5100,5100,5100,5100,0
20240801,132600,105261410,5100,5100,5100,5100,0
20240801,132500,105261410,5100,5100,5100,5100,0
20240801,132400,105261410,5100,5100,5100,5100,30
20240801,132300,105108410,5100,5100,5100,5100,10
20240801,132200,105057410,5100,5100,5100,5100,0
20240801,132100,105057410,5100,5100,5100,5100,0
20240801,132000,105057410,5100,5100,5100,5100,0
20240801,131900,105057410,5100,5100,5100,5100,0
20240801,131800,105057410,5100,5100,5100,5100,0
20240801,131700,105057410,5100,5100,5100,5100,0
20240801,131600,105057410,5100,5100,5100,5100,192
20240801,131500,104078210,5100,5100,5100,5100,30
20240801,131400,103925210,5100,5100,5100,5100,0
20240801,131300,103925210,5100,5100,5100,5100,0
20240801,131200,103925210,5100,5100,5100,5100,84
20240801,131100,103496810,5100,5100,5100,5100,0
20240801,131000,103496810,5100,5100,5100,5100,0
20240801,130900,103496810,5100,5100,5100,5100,101
20240801,130800,102981710,5100,5100,5100,5100,0
20240801,130700,102981710,5100,5100,5100,5100,415
20240801,130600,100865210,5100,5100,5100,5100,0
20240801,130500,100865210,5100,5100,5100,5100,0
20240801,130400,100865210,5100,5100,5100,5100,0
20240801,130300,100865210,5100,5100,5100,5100,0
20240801,130200,100865210,5100,5100,5100,5100,0
20240801,130100,100865210,5100,5100,5100,5100,0
20240801,130000,100865210,5100,5100,5100,5100,0
20240801,125900,100865210,5100,5100,5100,5100,0
20240801,125800,100865210,5100,5100,5100,5100,0
20240801,125700,100865210,5100,5100,5100,5100,110
20240801,125600,100304210,5100,5100,5100,5100,37
20240801,125500,100115510,5100,5100,5100,5100,100
20240801,125400,99605510,5100,5100,5100,5100,76
20240801,125300,99217910,5100,5100,5100,5100,0
20240801,125200,99217910,5100,5100,5100,5100,143
20240801,125100,98488610,5100,5100,5100,5100,226
20240801,125000,97336010,5100,5100,5100,5100,0
20240801,124900,97336010,5100,5100,5100,5100,0
20240801,124800,97336010,5100,5100,5100,5100,1
20240801,124700,97330910,5080,5080,5080,5080,0
20240801,124600,97330910,5080,5080,5080,5080,0
20240801,124500,97330910,5080,5080,5080,5080,1
20240801,124400,97325830,5100,5100,5100,5100,0
20240801,124300,97325830,5100,5100,5100,5100,155
20240801,124200,96535330,5100,5100,5100,5100,0
20240801,124100,96535330,5100,5100,5100,5100,0
20240801,124000,96535330,5100,5100,5100,5100,1
20240801,123900,96530230,5090,5080,5090,5080,1695
20240801,123800,87907680,5080,5080,5080,5080,0
20240801,123700,87907680,5080,5080,5080,5080,50
20240801,123600,87653680,5080,5080,5080,5080,0
20240801,123500,87653680,5080,5080,5080,5080,10
20240801,123400,87602880,5080,5080,5080,5080,200
20240801,123300,86586880,5080,5080,5080,5080,14
20240801,123200,86515760,5090,5090,5090,5090,0
20240801,123100,86515760,5090,5090,5090,5090,0
20240801,123000,86515760,5090,5090,5090,5090,0
20240801,122900,86515760,5090,5090,5090,5090,4
20240801,122800,86495400,5090,5090,5090,5090,0
20240801,122700,86495400,5090,5090,5090,5090,0
20240801,122600,86495400,5090,5090,5090,5090,1
20240801,122500,86490310,5090,5090,5090,5090,0
20240801,122400,86490310,5090,5090,5090,5090,10
20240801,122300,86439410,5090,5090,5090,5090,0
20240801,122200,86439410,5090,5090,5090,5090,4
20240801,122100,86419050,5080,5080,5080,5080,0
20240801,122000,86419050,5080,5080,5080,5080,0
20240801,121900,86419050,5080,5080,5080,5080,0
20240801,121800,86419050,5080,5080,5080,5080,0
20240801,121700,86419050,5080,5080,5080,5080,50
20240801,121600,86165050,5080,5080,5080,5080,0
20240801,121500,86165050,5080,5080,5080,5080,0
20240801,121400,86165050,5080,5080,5080,5080,0
20240801,121300,86165050,5080,5080,5080,5080,0
20240801,121200,86165050,5080,5080,5080,5080,0
20240801,121100,86165050,5080,5080,5080,5080,0
20240801,121000,86165050,5080,5080,5080,5080,0
20240801,120900,86165050,5080,5080,5080,5080,68
20240801,120800,85819610,5100,5100,5100,5100,0
20240801,120700,85819610,5100,5100,5100,5100,0
20240801,120600,85819610,5100,5100,5100,5100,0
20240801,120500,85819610,5100,5100,5100,5100,0
20240801,120400,85819610,5100,5100,5100,5100,93
20240801,120300,85345310,5100,5100,5100,5100,0
20240801,120200,85345310,5100,5100,5100,5100,0
20240801,120100,85345310,5100,5100,5100,5100,0
20240801,120000,85345310,5100,5100,5100,5100,0
20240801,115900,85345310,5100,5100,5100,5100,1
20240801,115800,85340210,5110,5110,5110,5110,0
20240801,115700,85340210,5110,5110,5110,5110,89
20240801,115600,84885420,5110,5110,5110,5110,0
20240801,115500,84885420,5110,5110,5110,5110,0
20240801,115400,84885420,5110,5110,5110,5110,4
20240801,115300,84864980,5110,5110,5110,5110,59
20240801,115200,84563490,5110,5110,5110,5110,0
20240801,115100,84563490,5110,5110,5110,5110,1
20240801,115000,84558380,5110,5110,5110,5110,12
20240801,114900,84497060,5120,5120,5120,5120,68
20240801,114800,84148900,5120,5120,5120,5120,45
20240801,114700,83918500,5120,5120,5120,5120,96
20240801,114600,83426980,5110,5110,5110,5110,0
20240801,114500,83426980,5110,5110,5110,5110,0
20240801,114400,83426980,5110,5110,5110,5110,30
20240801,114300,83273680,5120,5120,5120,5120,0
20240801,114200,83273680,5120,5120,5120,5120,0
20240801,114100,83273680,5120,5120,5120,5120,0
20240801,114000,83273680,5120,5120,5120,5120,156
20240801,113900,82474960,5100,5100,5100,5100,0
20240801,113800,82474960,5100,5100,5100,5100,0
20240801,113700,82474960,5100,5100,5100,5100,0
20240801,113600,82474960,5100,5110,5110,5100,573
20240801,113500,79547090,5110,5110,5110,5110,0
20240801,113400,79547090,5110,5110,5110,5110,0
20240801,113300,79547090,5110,5110,5110,5110,98
20240801,113200,79046310,5110,5110,5110,5110,1
20240801,113100,79041200,5110,5110,5110,5110,195
20240801,113000,78044750,5110,5110,5110,5110,0
20240801,112900,78044750,5110,5110,5110,5110,74
20240801,112800,77666610,5110,5110,5110,5110,0
20240801,112700,77666610,5110,5110,5110,5110,0
20240801,112600,77666610,5110,5110,5110,5110,0
20240801,112500,77666610,5110,5110,5110,5110,153
20240801,112400,76884780,5110,5110,5110,5110,15
20240801,112300,76808130,5110,5110,5110,5110,0
20240801,112200,76808130,5110,5110,5110,5110,0
20240801,112100,76808130,5110,5110,5110,5110,0
20240801,112000,76808130,5110,5110,5110,5110,1
20240801,111900,76803020,5110,5110,5110,5110,80
20240801,111800,76394220,5110,5110,5110,5110,380
20240801,111700,74452420,5110,5110,5110,5100,526
20240801,111600,71764570,5110,5110,5110,5110,0
20240801,111500,71764570,5110,5110,5110,5110,0
20240801,111400,71764570,5110,5110,5110,5110,0
20240801,111300,71764570,5110,5110,5110,5110,1
20240801,111200,71759460,5100,5100,5100,5100,0
20240801,111100,71759460,5100,5100,5100,5100,0
20240801,111000,71759460,5100,5100,5100,5100,121
20240801,110900,71142360,5100,5100,5100,5100,0
20240801,110800,71142360,5100,5100,5100,5100,10
20240801,110700,71091360,5100,5100,5100,5100,123
20240801,110600,70464060,5100,5100,5100,5100,0
20240801,110500,70464060,5100,5100,5100,5100,41
20240801,110400,70254960,5100,5100,5100,5100,0
20240801,110300,70254960,5100,5100,5100,5100,128
20240801,110200,69602160,5090,5090,5090,5090,17
20240801,110100,69515630,5090,5080,5090,5070,650
20240801,110000,66213130,5080,5100,5100,5080,2
20240801,105900,66202950,5100,5090,5100,5080,27
20240801,105800,66065470,5100,5090,5100,5090,24
20240801,105700,65943120,5090,5100,5100,5090,2
20240801,105600,65932930,5100,5100,5100,5100,0
20240801,105500,65932930,5100,5100,5100,5100,0
20240801,105400,65932930,5100,5100,5100,5100,0
20240801,105300,65932930,5100,5100,5100,5100,10
20240801,105200,65881930,5100,5100,5100,5100,0
20240801,105100,65881930,5100,5080,5100,5080,215
20240801,105000,64787430,5080,5090,5090,5080,113
20240801,104900,64212400,5100,5100,5100,5100,0
20240801,104800,64212400,5100,5100,5100,5100,2
20240801,104700,64202200,5100,5100,5100,5100,0
20240801,104600,64202200,5100,5100,5100,5100,0
20240801,104500,64202200,5100,5100,5100,5100,0
20240801,104400,64202200,5100,5100,5100,5100,0
20240801,104300,64202200,5100,5100,5100,5100,0
20240801,104200,64202200,5100,5100,5100,5100,50
20240801,104100,63947200,5080,5080,5080,5080,0
20240801,104000,63947200,5080,5080,5080,5080,0
20240801,103900,63947200,5080,5080,5080,5080,0
20240801,103800,63947200,5080,5080,5080,5080,0
20240801,103700,63947200,5080,5080,5080,5080,0
20240801,103600,63947200,5080,5080,5080,5080,0
20240801,103500,63947200,5080,5080,5080,5080,130
20240801,103400,63286800,5090,5090,5090,5090,41
20240801,103300,63078110,5090,5090,5090,5090,123
20240801,103200,62452040,5090,5090,5090,5090,0
20240801,103100,62452040,5090,5090,5090,5090,28
20240801,103000,62309520,5100,5100,5100,5100,0
20240801,102900,62309520,5100,5100,5100,5100,151
20240801,102800,61539420,5100,5100,5100,5100,39
20240801,102700,61340520,5100,5100,5100,5100,0
20240801,102600,61340520,5100,5100,5100,5100,140
20240801,102500,60626520,5090,5090,5090,5090,0
20240801,102400,60626520,5090,5090,5090,5090,0
20240801,102300,60626520,5090,5090,5090,5090,100
20240801,102200,60117520,5100,5100,5100,5100,0
20240801,102100,60117520,5100,5100,5100,5090,830
20240801,102000,55884820,5100,5090,5100,5090,1008
20240801,101900,50753000,5100,5100,5100,5100,1
20240801,101800,50747900,5080,5080,5080,5080,50
20240801,101700,50493900,5080,5080,5080,5080,0
20240801,101600,50493900,5080,5100,5100,5080,706
20240801,101500,46902050,5100,5100,5100,5100,0
20240801,101400,46902050,5100,5100,5100,5100,1
20240801,101300,46896950,5100,5100,5100,5100,0
20240801,101200,46896950,5100,5100,5100,5100,0
20240801,101100,46896950,5100,5100,5100,5100,66
20240801,101000,46560350,5100,5100,5100,5100,129
20240801,100900,45902450,5100,5100,5100,5100,300
20240801,100800,44372450,5100,5100,5100,5100,0
20240801,100700,44372450,5100,5100,5100,5100,0
20240801,100600,44372450,5100,5130,5130,5100,466
20240801,100500,41995820,5130,5130,5130,5130,1
20240801,100400,41990690,5130,5130,5130,5130,0
20240801,100300,41990690,5130,5130,5130,5130,0
20240801,100200,41990690,5130,5130,5130,5130,108
20240801,100100,41436650,5130,5130,5130,5130,18
20240801,100000,41344310,5130,5130,5130,5130,4
20240801,095900,41323790,5130,5130,5130,5130,1
20240801,095800,41318660,5120,5110,5120,5110,302
20240801,095700,39772430,5110,5110,5110,5110,0
20240801,095600,39772430,5110,5110,5110,5110,556
20240801,095500,36931270,5110,5110,5110,5110,47
20240801,095400,36691100,5110,5110,5110,5110,0
20240801,095300,36691100,5110,5110,5110,5110,1
20240801,095200,36685990,5110,5110,5110,5110,1
20240801,095100,36680880,5120,5120,5120,5120,0
20240801,095000,36680880,5120,5120,5120,5120,10
20240801,094900,36629680,5120,5120,5120,5120,0
20240801,094800,36629680,5120,5120,5120,5120,0
20240801,094700,36629680,5120,5120,5120,5120,0
20240801,094600,36629680,5120,5120,5120,5120,1
20240801,094500,36624560,5100,5100,5100,5100,325
20240801,094400,34967060,5100,5110,5110,5100,20
20240801,094300,34865000,5120,5120,5120,5120,0
20240801,094200,34865000,5120,5120,5120,5120,1
20240801,094100,34859880,5110,5110,5110,5110,0
20240801,094000,34859880,5110,5110,5110,5110,5
20240801,093900,34834330,5120,5120,5120,5120,1
20240801,093800,34829210,5120,5110,5120,5110,163
20240801,093700,33994750,5120,5120,5120,5120,0
20240801,093600,33994750,5120,5120,5120,5120,0
20240801,093500,33994750,5120,5120,5120,5120,19
20240801,093400,33897470,5120,5120,5120,5120,3
20240801,093300,33882110,5120,5120,5120,5120,1
20240801,093200,33876990,5100,5100,5100,5100,1041
20240801,093100,28567890,5100,5120,5120,5100,201
20240801,093000,27542770,5110,5130,5130,5110,388
20240801,092900,25560030,5130,5130,5130,5130,0
20240801,092800,25560030,5130,5130,5130,5130,1
20240801,092700,25554900,5120,5120,5120,5120,0
20240801,092600,25554900,5120,5120,5120,5120,0
20240801,092500,25554900,5120,5120,5120,5120,9
20240801,092400,25508820,5140,5140,5140,5140,0
20240801,092300,25508820,5140,5140,5140,5140,0
20240801,092200,25508820,5140,5140,5140,5140,53
20240801,092100,25236400,5140,5140,5140,5140,0
20240801,092000,25236400,5140,5140,5140,5140,0
20240801,091900,25236400,5140,5140,5140,5140,0
20240801,091800,25236400,5140,5140,5140,5140,1
20240801,091700,25231260,5110,5140,5140,5110,208
20240801,091600,24168350,5120,5120,5120,5120,0
20240801,091500,24168350,5120,5120,5120,5120,0
20240801,091400,24168350,5120,5120,5120,5120,42
20240801,091300,23953310,5120,5120,5120,5120,30
20240801,091200,23799710,5140,5140,5140,5140,0
20240801,091100,23799710,5140,5140,5140,5140,0
20240801,091000,23799710,5140,5140,5140,5140,1
20240801,090900,23794570,5120,5120,5120,5120,5
20240801,090800,23768970,5140,5130,5140,5130,796
20240801,090700,19684530,5140,5100,5140,5100,2532
20240801,090600,6735450,5100,5100,5100,5100,1
20240801,090500,6730350,5090,5100,5100,5090,6
20240801,090400,6699780,5100,5100,5100,5090,12
20240801,090300,6638590,5100,5090,5100,5090,2
20240801,090200,6628400,5090,5090,5090,5090,1
20240801,090100,6623310,5090,5090,5090,5030,101
20240801,090000,6113100,5100,5110,5120,5100,1197