stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,203400,22388182920,5310,5310,5310,5310,39329
20240801,203300,22388182920,5310,5310,5310,5310,0
20240801,203200,22388182920,5310,5310,5310,5310,0
20240801,203100,22388182920,5310,5310,5310,5310,0
20240801,203000,22388182920,5310,5310,5310,5310,0
20240801,202900,22388182920,5310,5310,5310,5310,0
20240801,202800,22388182920,5310,5310,5310,5310,0
20240801,202700,22388182920,5310,5310,5310,5310,0
20240801,202600,22388182920,5310,5310,5310,5310,0
20240801,202500,22388182920,5310,5310,5310,5310,0
20240801,202400,22388182920,5310,5310,5310,5310,0
20240801,202300,22388182920,5310,5310,5310,5310,0
20240801,202200,22388182920,5310,5310,5310,5310,0
20240801,202100,22388182920,5310,5310,5310,5310,0
20240801,202000,22388182920,5310,5310,5310,5310,0
20240801,201900,22388182920,5310,5310,5310,5310,0
20240801,201800,22388182920,5310,5310,5310,5310,0
20240801,201700,22388182920,5310,5310,5310,5310,0
20240801,201600,22388182920,5310,5310,5310,5310,0
20240801,201500,22388182920,5310,5310,5310,5310,0
20240801,201400,22388182920,5310,5310,5310,5310,0
20240801,201300,22388182920,5310,5310,5310,5310,0
20240801,201200,22388182920,5310,5310,5310,5310,0
20240801,201100,22388182920,5310,5310,5310,5310,0
20240801,201000,22388182920,5310,5310,5310,5310,0
20240801,200900,22388182920,5310,5310,5310,5310,0
20240801,200800,22388182920,5310,5310,5310,5310,0
20240801,200700,22388182920,5310,5310,5310,5310,0
20240801,200600,22388182920,5310,5310,5310,5310,0
20240801,200500,22388182920,5310,5310,5310,5310,0
20240801,200400,22388182920,5310,5310,5310,5310,39329
20240801,200300,22388182920,5310,5310,5310,5310,0
20240801,200200,22388182920,5310,5310,5310,5310,0
20240801,200100,22388182920,5310,5310,5310,5310,0
20240801,200000,22388182920,5310,5310,5310,5310,0
20240801,195900,22388182920,5310,5310,5310,5310,0
20240801,195800,22388182920,5310,5310,5310,5310,0
20240801,195700,22388182920,5310,5310,5310,5310,0
20240801,195600,22388182920,5310,5310,5310,5310,0
20240801,195500,22388182920,5310,5310,5310,5310,0
20240801,195400,22388182920,5310,5310,5310,5310,0
20240801,195300,22388182920,5310,5310,5310,5310,0
20240801,195200,22388182920,5310,5310,5310,5310,0
20240801,195100,22388182920,5310,5310,5310,5310,0
20240801,195000,22388182920,5310,5310,5310,5310,0
20240801,194900,22388182920,5310,5310,5310,5310,0
20240801,194800,22388182920,5310,5310,5310,5310,0
20240801,194700,22388182920,5310,5310,5310,5310,0
20240801,194600,22388182920,5310,5310,5310,5310,0
20240801,194500,22388182920,5310,5310,5310,5310,0
20240801,194400,22388182920,5310,5310,5310,5310,0
20240801,194300,22388182920,5310,5310,5310,5310,0
20240801,194200,22388182920,5310,5310,5310,5310,0
20240801,194100,22388182920,5310,5310,5310,5310,0
20240801,194000,22388182920,5310,5310,5310,5310,0
20240801,193900,22388182920,5310,5310,5310,5310,0
20240801,193800,22388182920,5310,5310,5310,5310,0
20240801,193700,22388182920,5310,5310,5310,5310,0
20240801,193600,22388182920,5310,5310,5310,5310,0
20240801,193500,22388182920,5310,5310,5310,5310,0
20240801,193400,22388182920,5310,5310,5310,5310,39329
20240801,193300,22388182920,5310,5310,5310,5310,0
20240801,193200,22388182920,5310,5310,5310,5310,0
20240801,193100,22388182920,5310,5310,5310,5310,0
20240801,193000,22388182920,5310,5310,5310,5310,0
20240801,192900,22388182920,5310,5310,5310,5310,0
20240801,192800,22388182920,5310,5310,5310,5310,0
20240801,192700,22388182920,5310,5310,5310,5310,0
20240801,192600,22388182920,5310,5310,5310,5310,0
20240801,192500,22388182920,5310,5310,5310,5310,0
20240801,192400,22388182920,5310,5310,5310,5310,0
20240801,192300,22388182920,5310,5310,5310,5310,0
20240801,192200,22388182920,5310,5310,5310,5310,0
20240801,192100,22388182920,5310,5310,5310,5310,0
20240801,192000,22388182920,5310,5310,5310,5310,0
20240801,191900,22388182920,5310,5310,5310,5310,0
20240801,191800,22388182920,5310,5310,5310,5310,0
20240801,191700,22388182920,5310,5310,5310,5310,0
20240801,191600,22388182920,5310,5310,5310,5310,0
20240801,191500,22388182920,5310,5310,5310,5310,0
20240801,191400,22388182920,5310,5310,5310,5310,0
20240801,191300,22388182920,5310,5310,5310,5310,0
20240801,191200,22388182920,5310,5310,5310,5310,0
20240801,191100,22388182920,5310,5310,5310,5310,0
20240801,191000,22388182920,5310,5310,5310,5310,0
20240801,190900,22388182920,5310,5310,5310,5310,0
20240801,190800,22388182920,5310,5310,5310,5310,0
20240801,190700,22388182920,5310,5310,5310,5310,0
20240801,190600,22388182920,5310,5310,5310,5310,0
20240801,190500,22388182920,5310,5310,5310,5310,0
20240801,190400,22388182920,5310,5310,5310,5310,39329
20240801,190300,22388182920,5310,5310,5310,5310,0
20240801,190200,22388182920,5310,5310,5310,5310,0
20240801,190100,22388182920,5310,5310,5310,5310,0
20240801,190000,22388182920,5310,5310,5310,5310,0
20240801,185900,22388182920,5310,5310,5310,5310,0
20240801,185800,22388182920,5310,5310,5310,5310,0
20240801,185700,22388182920,5310,5310,5310,5310,0
20240801,185600,22388182920,5310,5310,5310,5310,0
20240801,185500,22388182920,5310,5310,5310,5310,0
20240801,185400,22388182920,5310,5310,5310,5310,0
20240801,185300,22388182920,5310,5310,5310,5310,0
20240801,185200,22388182920,5310,5310,5310,5310,0
20240801,185100,22388182920,5310,5310,5310,5310,0
20240801,185000,22388182920,5310,5310,5310,5310,0
20240801,184900,22388182920,5310,5310,5310,5310,0
20240801,184800,22388182920,5310,5310,5310,5310,0
20240801,184700,22388182920,5310,5310,5310,5310,0
20240801,184600,22388182920,5310,5310,5310,5310,0
20240801,184500,22388182920,5310,5310,5310,5310,0
20240801,184400,22388182920,5310,5310,5310,5310,0
20240801,184300,22388182920,5310,5310,5310,5310,0
20240801,184200,22388182920,5310,5310,5310,5310,0
20240801,184100,22388182920,5310,5310,5310,5310,0
20240801,184000,22388182920,5310,5310,5310,5310,0
20240801,183900,22388182920,5310,5310,5310,5310,0
20240801,183800,22388182920,5310,5310,5310,5310,0
20240801,183700,22388182920,5310,5310,5310,5310,0
20240801,183600,22388182920,5310,5310,5310,5310,0
20240801,183500,22388182920,5310,5310,5310,5310,0
20240801,183400,22388182920,5310,5310,5310,5310,39329
20240801,183300,22388182920,5310,5310,5310,5310,0
20240801,183200,22388182920,5310,5310,5310,5310,0
20240801,183100,22388182920,5310,5310,5310,5310,0
20240801,183000,22388182920,5310,5310,5310,5310,0
20240801,182900,22388182920,5310,5310,5310,5310,0
20240801,182800,22388182920,5310,5310,5310,5310,0
20240801,182700,22388182920,5310,5310,5310,5310,0
20240801,182600,22388182920,5310,5310,5310,5310,0
20240801,182500,22388182920,5310,5310,5310,5310,0
20240801,182400,22388182920,5310,5310,5310,5310,0
20240801,182300,22388182920,5310,5310,5310,5310,0
20240801,182200,22388182920,5310,5310,5310,5310,0
20240801,182100,22388182920,5310,5310,5310,5310,0
20240801,182000,22388182920,5310,5310,5310,5310,0
20240801,181900,22388182920,5310,5310,5310,5310,0
20240801,181800,22388182920,5310,5310,5310,5310,0
20240801,181700,22388182920,5310,5310,5310,5310,0
20240801,181600,22388182920,5310,5310,5310,5310,0
20240801,181500,22388182920,5310,5310,5310,5310,0
20240801,181400,22388182920,5310,5310,5310,5310,0
20240801,181300,22388182920,5310,5310,5310,5310,0
20240801,181200,22388182920,5310,5310,5310,5310,0
20240801,181100,22388182920,5310,5310,5310,5310,0
20240801,181000,22388182920,5310,5310,5310,5310,0
20240801,180900,22388182920,5310,5310,5310,5310,0
20240801,180800,22388182920,5310,5310,5310,5310,0
20240801,180700,22388182920,5310,5310,5310,5310,0
20240801,180600,22388182920,5310,5310,5310,5310,0
20240801,180500,22388182920,5310,5310,5310,5310,0
20240801,180400,22388182920,5310,5310,5310,5310,39329
20240801,180300,22388182920,5310,5310,5310,5310,0
20240801,180200,22388182920,5310,5310,5310,5310,0
20240801,180100,22388182920,5310,5310,5310,5310,0
20240801,180000,22388182920,5310,5310,5310,5310,0
20240801,175900,22388182920,5310,5310,5310,5310,0
20240801,175800,22388182920,5310,5310,5310,5310,0
20240801,175700,22388182920,5310,5310,5310,5310,0
20240801,175600,22388182920,5310,5310,5310,5310,0
20240801,175500,22388182920,5310,5310,5310,5310,0
20240801,175400,22388182920,5310,5310,5310,5310,0
20240801,175300,22388182920,5310,5310,5310,5310,0
20240801,175200,22388182920,5310,5310,5310,5310,0
20240801,175100,22388182920,5310,5310,5310,5310,0
20240801,175000,22388182920,5310,5310,5310,5310,0
20240801,174900,22388182920,5310,5310,5310,5310,0
20240801,174800,22388182920,5310,5310,5310,5310,0
20240801,174700,22388182920,5310,5310,5310,5310,0
20240801,174600,22388182920,5310,5310,5310,5310,0
20240801,174500,22388182920,5310,5310,5310,5310,0
20240801,174400,22388182920,5310,5310,5310,5310,0
20240801,174300,22388182920,5310,5310,5310,5310,0
20240801,174200,22388182920,5310,5310,5310,5310,0
20240801,174100,22388182920,5310,5310,5310,5310,0
20240801,174000,22388182920,5310,5310,5310,5310,0
20240801,173900,22388182920,5310,5310,5310,5310,0
20240801,173800,22388182920,5310,5310,5310,5310,0
20240801,173700,22388182920,5310,5310,5310,5310,0
20240801,173600,22388182920,5310,5310,5310,5310,0
20240801,173500,22388182920,5310,5310,5310,5310,0
20240801,173400,22388182920,5310,5310,5310,5310,39329
20240801,173300,22388182920,5310,5310,5310,5310,0
20240801,173200,22388182920,5310,5310,5310,5310,0
20240801,173100,22388182920,5310,5310,5310,5310,0
20240801,173000,22388182920,5310,5310,5310,5310,0
20240801,172900,22388182920,5310,5310,5310,5310,0
20240801,172800,22388182920,5310,5310,5310,5310,0
20240801,172700,22388182920,5310,5310,5310,5310,0
20240801,172600,22388182920,5310,5310,5310,5310,0
20240801,172500,22388182920,5310,5310,5310,5310,0
20240801,172400,22388182920,5310,5310,5310,5310,0
20240801,172300,22388182920,5310,5310,5310,5310,0
20240801,172200,22388182920,5310,5310,5310,5310,0
20240801,172100,22388182920,5310,5310,5310,5310,0
20240801,172000,22388182920,5310,5310,5310,5310,0
20240801,171900,22388182920,5310,5310,5310,5310,0
20240801,171800,22388182920,5310,5310,5310,5310,0
20240801,171700,22388182920,5310,5310,5310,5310,0
20240801,171600,22388182920,5310,5310,5310,5310,0
20240801,171500,22388182920,5310,5310,5310,5310,0
20240801,171400,22388182920,5310,5310,5310,5310,0
20240801,171300,22388182920,5310,5310,5310,5310,0
20240801,171200,22388182920,5310,5310,5310,5310,0
20240801,171100,22388182920,5310,5310,5310,5310,0
20240801,171000,22388182920,5310,5310,5310,5310,0
20240801,170900,22388182920,5310,5310,5310,5310,0
20240801,170800,22388182920,5310,5310,5310,5310,0
20240801,170700,22388182920,5310,5310,5310,5310,0
20240801,170600,22388182920,5310,5310,5310,5310,0
20240801,170500,22388182920,5310,5310,5310,5310,0
20240801,170400,22388182920,5310,5310,5310,5310,39329
20240801,170300,22388182920,5310,5310,5310,5310,0
20240801,170200,22388182920,5310,5310,5310,5310,0
20240801,170100,22388182920,5310,5310,5310,5310,0
20240801,170000,22388182920,5310,5310,5310,5310,0
20240801,165900,22388182920,5310,5310,5310,5310,0
20240801,165800,22388182920,5310,5310,5310,5310,0
20240801,165700,22388182920,5310,5310,5310,5310,0
20240801,165600,22388182920,5310,5310,5310,5310,0
20240801,165500,22388182920,5310,5310,5310,5310,0
20240801,165400,22388182920,5310,5310,5310,5310,0
20240801,165300,22388182920,5310,5310,5310,5310,0
20240801,165200,22388182920,5310,5310,5310,5310,0
20240801,165100,22388182920,5310,5310,5310,5310,0
20240801,165000,22388182920,5310,5310,5310,5310,0
20240801,164900,22388182920,5310,5310,5310,5310,0
20240801,164800,22388182920,5310,5310,5310,5310,0
20240801,164700,22388182920,5310,5310,5310,5310,0
20240801,164600,22388182920,5310,5310,5310,5310,0
20240801,164500,22388182920,5310,5310,5310,5310,0
20240801,164400,22388182920,5310,5310,5310,5310,0
20240801,164300,22388182920,5310,5310,5310,5310,0
20240801,164200,22388182920,5310,5310,5310,5310,0
20240801,164100,22388182920,5310,5310,5310,5310,0
20240801,164000,22388182920,5310,5310,5310,5310,0
20240801,163900,22388182920,5310,5310,5310,5310,0
20240801,163800,22388182920,5310,5310,5310,5310,0
20240801,163700,22388182920,5310,5310,5310,5310,0
20240801,163600,22388182920,5310,5310,5310,5310,0
20240801,163500,22388182920,5310,5310,5310,5310,0
20240801,163400,22388182920,5310,5310,5310,5310,39329
20240801,163300,22388182920,5310,5310,5310,5310,0
20240801,163200,22388182920,5310,5310,5310,5310,0
20240801,163100,22388182920,5310,5310,5310,5310,0
20240801,163000,22388182920,5310,5310,5310,5310,0
20240801,162900,22388182920,5310,5310,5310,5310,0
20240801,162800,22388182920,5310,5310,5310,5310,0
20240801,162700,22388182920,5310,5310,5310,5310,0
20240801,162600,22388182920,5310,5310,5310,5310,0
20240801,162500,22388182920,5310,5310,5310,5310,0
20240801,162400,22388182920,5310,5310,5310,5310,0
20240801,162300,22388182920,5310,5310,5310,5310,0
20240801,162200,22388182920,5310,5310,5310,5310,0
20240801,162100,22388182920,5310,5310,5310,5310,0
20240801,162000,22388182920,5310,5310,5310,5310,0
20240801,161900,22388182920,5310,5310,5310,5310,0
20240801,161800,22388182920,5310,5310,5310,5310,0
20240801,161700,22388182920,5310,5310,5310,5310,0
20240801,161600,22388182920,5310,5310,5310,5310,0
20240801,161500,22388182920,5310,5310,5310,5310,0
20240801,161400,22388182920,5310,5310,5310,5310,0
20240801,161300,22388182920,5310,5310,5310,5310,0
20240801,161200,22388182920,5310,5310,5310,5310,0
20240801,161100,22388182920,5310,5310,5310,5310,0
20240801,161000,22388182920,5310,5310,5310,5310,0
20240801,160900,22388182920,5310,5310,5310,5310,0
20240801,160800,22388182920,5310,5310,5310,5310,0
20240801,160700,22388182920,5310,5310,5310,5310,0
20240801,160600,22388182920,5310,5310,5310,5310,0
20240801,160500,22388182920,5310,5310,5310,5310,0
20240801,160400,22388182920,5310,5310,5310,5310,39329
20240801,160300,22388182920,5310,5310,5310,5310,0
20240801,160200,22388182920,5310,5310,5310,5310,0
20240801,160100,22388182920,5310,5310,5310,5310,0
20240801,160000,22388182920,5310,5310,5310,5310,0
20240801,155900,22388182920,5310,5310,5310,5310,0
20240801,155800,22388182920,5310,5310,5310,5310,0
20240801,155700,22388182920,5310,5310,5310,5310,0
20240801,155600,22388182920,5310,5310,5310,5310,0
20240801,155500,22388182920,5310,5310,5310,5310,0
20240801,155400,22388182920,5310,5310,5310,5310,0
20240801,155300,22388182920,5310,5310,5310,5310,0
20240801,155200,22388182920,5310,5310,5310,5310,0
20240801,155100,22388182920,5310,5310,5310,5310,0
20240801,155000,22388182920,5310,5310,5310,5310,0
20240801,154900,22388182920,5310,5310,5310,5310,0
20240801,154800,22388182920,5310,5310,5310,5310,0
20240801,154700,22388182920,5310,5310,5310,5310,0
20240801,154600,22388182920,5310,5310,5310,5310,0
20240801,154500,22388182920,5310,5310,5310,5310,0
20240801,154400,22388182920,5310,5310,5310,5310,0
20240801,154300,22388182920,5310,5310,5310,5310,0
20240801,154200,22388182920,5310,5310,5310,5310,0
20240801,154100,22388182920,5310,5310,5310,5310,0
20240801,154000,22388182920,5310,5310,5310,5310,0
20240801,153900,22388182920,5310,5310,5310,5310,0
20240801,153800,22388182920,5310,5310,5310,5310,0
20240801,153700,22388182920,5310,5310,5310,5310,0
20240801,153600,22388182920,5310,5310,5310,5310,0
20240801,153500,22388182920,5310,5310,5310,5310,0
20240801,153400,22388182920,5310,5310,5310,5310,39329
20240801,153300,22388182920,5310,5310,5310,5310,0
20240801,153200,22388182920,5310,5310,5310,5310,0
20240801,153100,22388182920,5310,5310,5310,5310,0
20240801,153000,22388182920,5310,5310,5310,5310,39329
20240801,152900,22179345930,5350,5350,5350,5350,0
20240801,152800,22179345930,5350,5350,5350,5350,0
20240801,152700,22179345930,5350,5350,5350,5350,0
20240801,152600,22179345930,5350,5350,5350,5350,0
20240801,152500,22179345930,5350,5350,5350,5350,0
20240801,152400,22179345930,5350,5350,5350,5350,0
20240801,152300,22179345930,5350,5350,5350,5350,0
20240801,152200,22179345930,5350,5350,5350,5350,0
20240801,152100,22179345930,5350,5350,5350,5350,0
20240801,152000,22179345930,5350,5350,5350,5350,0
20240801,151900,22179345930,5350,5340,5350,5340,4731
20240801,151800,22154075080,5350,5390,5390,5340,2312
20240801,151700,22141721160,5380,5350,5380,5320,16650
20240801,151600,22052720550,5350,5350,5360,5340,3696
20240801,151500,22032940210,5350,5360,5370,5350,6687
20240801,151400,21997130220,5360,5370,5370,5360,465
20240801,151300,21994637410,5370,5370,5380,5370,1858
20240801,151200,21984658650,5370,5380,5380,5370,3049
20240801,151100,21968278510,5380,5380,5380,5380,1019
20240801,151000,21962796290,5370,5360,5370,5350,4094
20240801,150900,21940829030,5360,5360,5370,5350,1192
20240801,150800,21934445260,5360,5370,5370,5360,2571
20240801,150700,21920657720,5360,5360,5360,5350,880
20240801,150600,21915943630,5350,5370,5370,5350,4554
20240801,150500,21891539700,5360,5360,5370,5360,730
20240801,150400,21887625360,5360,5380,5380,5360,1414
20240801,150300,21880041180,5380,5360,5380,5360,461
20240801,150200,21877568010,5360,5380,5380,5360,3758
20240801,150100,21857379460,5380,5370,5380,5370,1460
20240801,150000,21849534160,5370,5370,5370,5360,2508
20240801,145900,21836082810,5360,5380,5380,5360,5175
20240801,145800,21808297170,5390,5390,5400,5370,2420
20240801,145700,21795256590,5380,5370,5380,5370,1460
20240801,145600,21787407480,5370,5380,5390,5360,7775
20240801,145500,21745605710,5390,5400,5400,5390,2362
20240801,145400,21732867370,5400,5410,5410,5400,1484
20240801,145300,21724850560,5400,5410,5420,5400,643
20240801,145200,21721367870,5410,5410,5410,5400,4
20240801,145100,21721346250,5400,5400,5400,5400,3075
20240801,145000,21704741250,5400,5370,5400,5370,1548
20240801,144900,21696401520,5370,5400,5400,5370,2898
20240801,144800,21680805340,5400,5400,5400,5380,2691
20240801,144700,21666307210,5390,5400,5400,5390,145
20240801,144600,21665524780,5400,5400,5400,5370,4372
20240801,144500,21641962140,5400,5390,5400,5390,1318
20240801,144400,21634846200,5400,5410,5410,5390,2567
20240801,144300,21620979510,5400,5390,5410,5380,3167
20240801,144200,21603924050,5390,5380,5410,5380,2321
20240801,144100,21591425060,5380,5400,5420,5370,3259
20240801,144000,21573892350,5400,5420,5420,5400,10751
20240801,143900,21515653030,5420,5440,5450,5420,30528
20240801,143800,21350058280,5430,5440,5470,5430,8760
20240801,143700,21302421850,5450,5440,5470,5440,3791
20240801,143600,21281763030,5450,5480,5490,5450,2883
20240801,143500,21266012550,5460,5440,5500,5430,19226
20240801,143400,21160934700,5440,5440,5450,5430,7185
20240801,143300,21121842290,5440,5450,5450,5440,1862
20240801,143200,21111708810,5460,5450,5460,5440,4206
20240801,143100,21088782470,5450,5460,5460,5440,3947
20240801,143000,21067283040,5450,5430,5460,5430,2636
20240801,142900,21052943960,5460,5440,5460,5430,16701
20240801,142800,20962098240,5440,5420,5450,5420,5283
20240801,142700,20933404690,5420,5450,5470,5410,13438
20240801,142600,20860413260,5450,5460,5510,5440,58059
20240801,142500,20542559300,5450,5500,5510,5440,22815
20240801,142400,20417801070,5480,5460,5530,5460,83294
20240801,142300,19959899740,5500,5390,5500,5390,45929
20240801,142200,19709586590,5390,5400,5400,5360,2140
20240801,142100,19698088630,5400,5390,5410,5380,5443
20240801,142000,19668704020,5390,5360,5390,5350,3253
20240801,141900,19651237260,5360,5370,5370,5360,1182
20240801,141800,19644898160,5360,5370,5370,5360,191
20240801,141700,19643874300,5370,5360,5370,5350,2588
20240801,141600,19629990140,5360,5350,5360,5350,4212
20240801,141500,19607455340,5360,5370,5370,5360,19
20240801,141400,19607353320,5350,5350,5360,5350,1264
20240801,141300,19600586570,5350,5360,5360,5350,335
20240801,141200,19598794000,5360,5370,5370,5360,525
20240801,141100,19595976670,5370,5360,5370,5360,1399
20240801,141000,19588469870,5360,5360,5360,5350,618
20240801,140900,19585158090,5360,5350,5360,5350,1129
20240801,140800,19579117850,5330,5370,5370,5330,4079
20240801,140700,19557343440,5390,5440,5450,5340,14305
20240801,140600,19479969030,5450,5380,5450,5370,13565
20240801,140500,19406432350,5400,5370,5400,5370,3285
20240801,140400,19388755090,5370,5350,5370,5340,1463
20240801,140300,19380903130,5350,5360,5360,5350,695
20240801,140200,19377178570,5360,5370,5370,5360,472
20240801,140100,19374647470,5370,5340,5370,5340,2029
20240801,140000,19363786360,5330,5330,5340,5330,726
20240801,135900,19359910590,5330,5340,5340,5330,104
20240801,135800,19359355960,5340,5340,5360,5320,6507
20240801,135700,19324658750,5340,5360,5360,5340,1656
20240801,135600,19315815400,5360,5340,5360,5340,2687
20240801,135500,19301465380,5340,5350,5350,5340,487
20240801,135400,19298861520,5340,5360,5360,5340,11129
20240801,135300,19239427990,5340,5340,5340,5340,674
20240801,135200,19235828830,5340,5350,5360,5340,5063
20240801,135100,19208761480,5350,5350,5350,5340,2053
20240801,135000,19197778430,5350,5380,5380,5340,11673
20240801,134900,19135403440,5380,5380,5390,5360,1173
20240801,134800,19129105900,5370,5390,5390,5370,1256
20240801,134700,19122358500,5390,5380,5400,5380,645
20240801,134600,19118882910,5400,5370,5410,5370,1840
20240801,134500,19108985320,5370,5370,5380,5370,796
20240801,134400,19104709880,5370,5380,5380,5370,323
20240801,134300,19102975150,5390,5390,5390,5360,2387
20240801,134200,19090134840,5390,5380,5390,5380,173
20240801,134100,19089202410,5380,5420,5420,5350,4467
20240801,134000,19065108720,5420,5370,5420,5350,4251
20240801,133900,19042222500,5370,5390,5400,5370,2631
20240801,133800,19028058900,5400,5400,5400,5380,3094
20240801,133700,19011390490,5390,5380,5400,5380,5355
20240801,133600,18982531500,5380,5380,5380,5370,1496
20240801,133500,18974496530,5380,5370,5380,5360,588
20240801,133400,18971344560,5370,5380,5380,5360,1178
20240801,133300,18965010450,5380,5360,5380,5360,35
20240801,133200,18964822570,5360,5370,5380,5350,2175
20240801,133100,18953168310,5370,5390,5390,5350,2246
20240801,133000,18941134890,5370,5380,5390,5370,1647
20240801,132900,18932283960,5390,5370,5390,5370,573
20240801,132800,18929201880,5370,5350,5370,5350,1031
20240801,132700,18923668700,5350,5380,5380,5330,3326
20240801,132600,18905885380,5380,5360,5390,5350,1391
20240801,132500,18898415050,5360,5400,5400,5350,7952
20240801,132400,18855726540,5390,5410,5420,5390,5223
20240801,132300,18827476330,5410,5440,5440,5410,6667
20240801,132200,18791378540,5450,5440,5450,5420,6700
20240801,132100,18754968870,5440,5440,5440,5420,7479
20240801,132000,18714381190,5440,5430,5450,5420,7426
20240801,131900,18673985650,5420,5430,5430,5410,10435
20240801,131800,18617394760,5420,5450,5460,5410,20499
20240801,131700,18505839150,5470,5430,5470,5410,22230
20240801,131600,18384860080,5440,5370,5440,5370,12446
20240801,131500,18317492930,5390,5390,5390,5370,1216
20240801,131400,18310938710,5370,5370,5420,5370,8187
20240801,131300,18266727490,5370,5370,5370,5360,2823
20240801,131200,18251578280,5370,5390,5390,5370,3950
20240801,131100,18230350950,5390,5330,5390,5330,2789
20240801,131000,18215376560,5350,5360,5360,5320,4839
20240801,130900,18189530680,5360,5380,5380,5360,4619
20240801,130800,18164706220,5380,5400,5400,5370,1674
20240801,130700,18155708860,5400,5390,5400,5370,3522
20240801,130600,18136733440,5380,5410,5420,5350,16194
20240801,130500,18049430410,5410,5430,5430,5380,18800
20240801,130400,17947873890,5440,5370,5460,5370,39030
20240801,130300,17736344180,5380,5320,5380,5320,3676
20240801,130200,17716642750,5320,5350,5350,5320,2382
20240801,130100,17703940480,5350,5340,5350,5340,2493
20240801,130000,17690604950,5340,5360,5360,5330,9362
20240801,125900,17640615290,5360,5350,5360,5340,3350
20240801,125800,17622690830,5350,5340,5350,5340,2735
20240801,125700,17608079060,5340,5350,5350,5320,5955
20240801,125600,17576267730,5350,5330,5350,5330,1462
20240801,125500,17568459260,5300,5280,5320,5280,2777
20240801,125400,17553693830,5290,5290,5310,5290,1815
20240801,125300,17544064060,5280,5270,5280,5270,547
20240801,125200,17541175970,5270,5280,5280,5270,7
20240801,125100,17541139020,5280,5260,5280,5260,210
20240801,125000,17540032220,5270,5270,5270,5270,2
20240801,124900,17540021680,5260,5280,5280,5260,1032
20240801,124800,17534592210,5260,5270,5270,5260,50
20240801,124700,17534329060,5260,5250,5270,5250,2348
20240801,124600,17521977920,5250,5260,5260,5240,3825
20240801,124500,17501894680,5260,5260,5260,5260,526
20240801,124400,17499127920,5260,5280,5280,5260,1459
20240801,124300,17491445070,5280,5280,5280,5280,10
20240801,124200,17491392270,5280,5290,5290,5260,809
20240801,124100,17487116980,5290,5280,5290,5280,1277
20240801,124000,17480368180,5280,5260,5280,5260,5157
20240801,123900,17453230110,5260,5260,5270,5260,318
20240801,123800,17451557230,5250,5250,5260,5250,41
20240801,123700,17451341910,5230,5250,5250,5230,2399
20240801,123600,17438775950,5240,5250,5250,5230,639
20240801,123500,17435428160,5250,5260,5260,5220,10283
20240801,123400,17381534950,5270,5260,5280,5260,2288
20240801,123300,17369489710,5270,5270,5280,5260,4003
20240801,123200,17348396050,5280,5280,5290,5270,366
20240801,123100,17346464140,5290,5270,5290,5260,2229
20240801,123000,17334707360,5280,5260,5280,5250,1328
20240801,122900,17327721120,5260,5250,5260,5240,5746
20240801,122800,17297575510,5240,5250,5280,5240,6634
20240801,122700,17262708240,5250,5300,5300,5250,19012
20240801,122600,17162416380,5310,5320,5320,5300,5627
20240801,122500,17132546930,5310,5310,5320,5310,4477
20240801,122400,17108772870,5310,5320,5320,5310,645
20240801,122300,17105347710,5330,5330,5330,5310,2559
20240801,122200,17091759140,5330,5310,5330,5310,658
20240801,122100,17088263800,5320,5320,5320,5310,1990
20240801,122000,17077677100,5330,5320,5330,5320,1024
20240801,121900,17072226320,5330,5330,5330,5330,1
20240801,121800,17072220990,5330,5320,5330,5320,26
20240801,121700,17072082660,5320,5330,5330,5310,813
20240801,121600,17067763850,5320,5330,5330,5310,610
20240801,121500,17064520690,5340,5320,5340,5310,970
20240801,121400,17059357700,5340,5340,5340,5310,939
20240801,121300,17054365200,5320,5320,5340,5320,129
20240801,121200,17053678590,5320,5330,5330,5320,922
20240801,121100,17048771530,5330,5330,5330,5330,424
20240801,121000,17046511610,5330,5310,5330,5310,418
20240801,120900,17044285630,5310,5320,5320,5300,10328
20240801,120800,16989518540,5330,5340,5340,5320,1624
20240801,120700,16980868650,5320,5330,5340,5320,1103
20240801,120600,16974989040,5320,5320,5330,5320,733
20240801,120500,16971088470,5330,5330,5330,5330,157
20240801,120400,16970251660,5330,5310,5330,5310,1329
20240801,120300,16963192300,5310,5320,5330,5310,2366
20240801,120200,16950617990,5330,5320,5330,5320,248
20240801,120100,16949297060,5320,5330,5330,5320,289
20240801,120000,16947759380,5330,5330,5330,5320,391
20240801,115900,16945675520,5340,5340,5350,5340,6629
20240801,115800,16910276230,5340,5320,5340,5310,9340
20240801,115700,16860582070,5320,5320,5340,5310,1979
20240801,115600,16850053320,5330,5330,5330,5330,419
20240801,115500,16847820050,5340,5340,5340,5340,1
20240801,115400,16847814710,5340,5340,5340,5330,2731
20240801,115300,16833251320,5350,5350,5350,5340,969
20240801,115200,16828076810,5350,5350,5360,5350,149
20240801,115100,16827278650,5360,5350,5360,5340,255
20240801,115000,16825913380,5350,5370,5370,5340,177
20240801,114900,16824963800,5370,5360,5370,5360,212
20240801,114800,16823825390,5350,5350,5350,5350,276
20240801,114700,16822348790,5350,5350,5350,5330,52
20240801,114600,16822071530,5330,5340,5350,5330,831
20240801,114500,16817633240,5340,5340,5340,5340,15
20240801,114400,16817553140,5350,5330,5350,5330,828
20240801,114300,16813136310,5330,5320,5330,5320,1577
20240801,114200,16804731940,5320,5320,5330,5310,1979
20240801,114100,16794214450,5320,5310,5330,5310,5619
20240801,114000,16764363700,5320,5320,5330,5310,3764
20240801,113900,16744344690,5330,5330,5330,5320,1234
20240801,113800,16737778890,5330,5330,5330,5320,5717
20240801,113700,16707360910,5320,5330,5340,5320,596
20240801,113600,16704185100,5340,5340,5340,5330,754
20240801,113500,16700160540,5340,5350,5350,5330,255
20240801,113400,16698800970,5330,5350,5360,5330,1928
20240801,113300,16688513750,5360,5340,5360,5340,28
20240801,113200,16688363730,5360,5350,5360,5340,496
20240801,113100,16685713360,5360,5360,5360,5350,87
20240801,113000,16685247340,5360,5370,5370,5340,1717
20240801,112900,16676076410,5360,5360,5360,5350,567
20240801,112800,16673037580,5350,5370,5370,5340,178
20240801,112700,16672086320,5370,5360,5370,5330,5011
20240801,112600,16645284380,5360,5360,5360,5360,230
20240801,112500,16644051580,5360,5340,5360,5340,1281
20240801,112400,16637195340,5340,5340,5350,5330,1478
20240801,112300,16629305960,5340,5340,5340,5340,5507
20240801,112200,16599898580,5340,5360,5360,5340,1954
20240801,112100,16589444220,5370,5360,5370,5350,1496
20240801,112000,16581428880,5370,5360,5370,5360,433
20240801,111900,16579107980,5370,5370,5370,5350,670
20240801,111800,16575521650,5380,5370,5380,5370,1136
20240801,111700,16569419710,5380,5380,5390,5370,4184
20240801,111600,16546892350,5380,5360,5380,5360,383
20240801,111500,16544836100,5350,5350,5370,5350,2568
20240801,111400,16531076210,5350,5340,5350,5330,246
20240801,111300,16529762490,5330,5340,5340,5330,805
20240801,111200,16525469480,5340,5330,5340,5330,1727
20240801,111100,16516264360,5330,5340,5340,5330,715
20240801,111000,16512453300,5340,5360,5360,5330,463
20240801,110900,16509982330,5330,5360,5360,5330,982
20240801,110800,16504743560,5360,5350,5360,5340,2375
20240801,110700,16492047660,5350,5350,5350,5340,360
20240801,110600,16490124310,5350,5350,5360,5350,26
20240801,110500,16489985180,5340,5360,5360,5340,1253
20240801,110400,16483294080,5340,5340,5340,5330,1688
20240801,110300,16474285050,5340,5350,5360,5340,2332
20240801,110200,16461801290,5350,5350,5390,5330,2875
20240801,110100,16446379320,5370,5330,5370,5330,1640
20240801,110000,16437590570,5340,5350,5360,5320,4018
20240801,105900,16416167350,5330,5350,5350,5330,732
20240801,105800,16412252670,5350,5320,5350,5310,12022
20240801,105700,16348257220,5330,5320,5330,5320,339
20240801,105600,16346453620,5330,5340,5340,5310,4303
20240801,105500,16323551140,5340,5330,5340,5320,5763
20240801,105400,16292878830,5340,5330,5340,5320,3512
20240801,105300,16274174310,5340,5330,5350,5320,8775
20240801,105200,16227435170,5320,5370,5380,5320,18818
20240801,105100,16126906000,5380,5390,5390,5370,1543
20240801,105000,16118605240,5380,5390,5410,5370,3073
20240801,104900,16102038390,5390,5370,5390,5360,3507
20240801,104800,16083203560,5360,5370,5380,5360,2798
20240801,104700,16068193850,5370,5370,5370,5370,283
20240801,104600,16066674140,5370,5390,5390,5370,4496
20240801,104500,16042521770,5380,5390,5390,5370,2811
20240801,104400,16027390960,5380,5370,5390,5360,3929
20240801,104300,16006291940,5380,5380,5380,5380,655
20240801,104200,16002768040,5380,5370,5380,5370,1340
20240801,104100,15995565640,5370,5370,5380,5370,3576
20240801,104000,15976359790,5370,5380,5390,5360,3398
20240801,103900,15958087490,5380,5370,5380,5370,2189
20240801,103800,15946319680,5370,5370,5380,5370,799
20240801,103700,15942028770,5380,5370,5380,5370,538
20240801,103600,15939138790,5370,5380,5380,5370,2368
20240801,103500,15926413150,5370,5390,5390,5370,1561
20240801,103400,15918014220,5380,5380,5380,5360,2109
20240801,103300,15906695050,5380,5350,5380,5340,3808
20240801,103200,15886288110,5360,5360,5370,5330,13359
20240801,103100,15814820400,5360,5370,5380,5360,3195
20240801,103000,15797659470,5370,5380,5380,5360,5679
20240801,102900,15767186120,5380,5380,5380,5350,1612
20240801,102800,15758548160,5350,5360,5380,5350,7042
20240801,102700,15720850990,5350,5400,5400,5350,15308
20240801,102600,15638658060,5400,5390,5410,5380,8164
20240801,102500,15594610270,5380,5360,5400,5360,3715
20240801,102400,15574608750,5350,5370,5370,5350,17643
20240801,102300,15480157210,5370,5370,5380,5340,27701
20240801,102200,15331816840,5380,5390,5410,5360,9936
20240801,102100,15278385780,5390,5380,5410,5350,33039
20240801,102000,15101038260,5390,5410,5420,5370,36921
20240801,101900,14902004860,5410,5420,5420,5400,11699
20240801,101800,14838712900,5420,5430,5430,5400,13989
20240801,101700,14763017980,5410,5420,5430,5410,18426
20240801,101600,14663205680,5420,5440,5480,5410,37693
20240801,101500,14458402670,5450,5500,5500,5430,35893
20240801,101400,14262900530,5470,5500,5530,5470,18701
20240801,101300,14160202700,5480,5540,5540,5470,46359
20240801,101200,13905314290,5520,5510,5550,5500,29595
20240801,101100,13742100760,5510,5520,5540,5490,57250
20240801,101000,13426539130,5520,5570,5590,5520,55314
20240801,100900,13119843540,5570,5620,5690,5550,97899
20240801,100800,12569941390,5600,5640,5700,5600,70101
20240801,100700,12174775000,5640,5660,5700,5640,69860
20240801,100600,11778362620,5660,5720,5750,5620,172733
20240801,100500,10793660300,5720,5580,5730,5580,190958
20240801,100400,9708850060,5590,5730,5730,5560,210053
20240801,100300,8528388690,5730,5590,5750,5570,350636
20240801,100200,6536561750,5590,5620,5640,5520,191250
20240801,100100,5465061620,5620,5510,5630,5500,165849
20240801,100000,4539389180,5510,5470,5540,5440,30132
20240801,095900,4373705820,5470,5440,5470,5420,5060
20240801,095800,4346179840,5410,5440,5450,5410,5595
20240801,095700,4315768970,5440,5410,5440,5410,3524
20240801,095600,4296669050,5400,5410,5430,5400,1712
20240801,095500,4287416060,5410,5420,5430,5410,3733
20240801,095400,4267220440,5410,5430,5430,5410,3411
20240801,095300,4248722740,5430,5440,5440,5420,2858
20240801,095200,4233221150,5440,5450,5450,5420,2894
20240801,095100,4217514520,5440,5440,5450,5430,387
20240801,095000,4215409930,5430,5440,5460,5410,3469
20240801,094900,4196574790,5440,5480,5500,5420,7574
20240801,094800,4155176500,5470,5410,5470,5410,5248
20240801,094700,4126569460,5410,5440,5450,5410,1075
20240801,094600,4120737700,5430,5440,5460,5430,2010
20240801,094500,4109790430,5440,5430,5440,5420,6217
20240801,094400,4076041380,5430,5410,5430,5400,1963
20240801,094300,4065415550,5410,5420,5420,5410,3074
20240801,094200,4048779240,5410,5410,5410,5410,1878
20240801,094100,4038619260,5420,5430,5430,5420,2449
20240801,094000,4025336970,5430,5450,5460,5430,1267
20240801,093900,4018446620,5450,5440,5450,5420,5220
20240801,093800,3990045100,5440,5450,5480,5430,3971
20240801,093700,3968390150,5450,5470,5480,5450,5484
20240801,093600,3938395010,5470,5470,5490,5430,7921
20240801,093500,3895102100,5470,5470,5480,5460,5331
20240801,093400,3865954970,5470,5450,5480,5430,5555
20240801,093300,3835620690,5450,5420,5450,5410,2287
20240801,093200,3823191820,5430,5440,5460,5420,1860
20240801,093100,3813077130,5440,5410,5500,5400,13999
20240801,093000,3736690400,5410,5390,5410,5380,8111
20240801,092900,3692895270,5390,5400,5400,5380,3766
20240801,092800,3672607430,5400,5400,5410,5390,3472
20240801,092700,3653848520,5400,5380,5400,5370,3879
20240801,092600,3632967120,5380,5390,5400,5380,4052
20240801,092500,3611139350,5400,5400,5410,5380,775
20240801,092400,3606953490,5400,5400,5410,5380,3973
20240801,092300,3585556370,5400,5410,5420,5390,5984
20240801,092200,3553197230,5410,5430,5430,5410,4612
20240801,092100,3528204150,5440,5440,5440,5410,6776
20240801,092000,3491411940,5440,5400,5440,5370,9064
20240801,091900,3442517580,5400,5410,5420,5380,7993
20240801,091800,3399386010,5410,5400,5450,5400,12096
20240801,091700,3333615030,5390,5420,5430,5370,44770
20240801,091600,3091876050,5420,5470,5480,5420,19202
20240801,091500,2987254030,5480,5470,5500,5450,25415
20240801,091400,2848335500,5480,5530,5530,5470,42071
20240801,091300,2617208920,5520,5510,5600,5500,160708
20240801,091200,1724969280,5510,5380,5520,5370,80578
20240801,091100,1284297230,5400,5350,5440,5330,30925
20240801,091000,1117455040,5350,5350,5370,5340,13636
20240801,090900,1044547690,5350,5350,5390,5340,11132
20240801,090800,984800310,5340,5330,5360,5330,6845
20240801,090700,948214710,5340,5360,5400,5330,45287
20240801,090600,705191900,5350,5300,5350,5300,10093
20240801,090500,651319250,5320,5280,5360,5280,9856
20240801,090400,598746960,5310,5270,5330,5250,17842
20240801,090300,504382190,5270,5240,5290,5230,9805
20240801,090200,452975570,5220,5230,5310,5080,49050
20240801,090100,198129360,5220,5260,5260,5220,13568
20240801,090000,127044430,5250,5310,5320,5250,23784