stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,204900,43396969090,3490,3490,3490,3490,136417
20240801,204800,43396969090,3490,3490,3490,3490,0
20240801,204700,43396969090,3490,3490,3490,3490,0
20240801,204600,43396969090,3490,3490,3490,3490,0
20240801,204500,43396969090,3490,3490,3490,3490,0
20240801,204400,43396969090,3490,3490,3490,3490,0
20240801,204300,43396969090,3490,3490,3490,3490,0
20240801,204200,43396969090,3490,3490,3490,3490,0
20240801,204100,43396969090,3490,3490,3490,3490,0
20240801,204000,43396969090,3490,3490,3490,3490,0
20240801,203900,43396969090,3490,3490,3490,3490,0
20240801,203800,43396969090,3490,3490,3490,3490,0
20240801,203700,43396969090,3490,3490,3490,3490,0
20240801,203600,43396969090,3490,3490,3490,3490,0
20240801,203500,43396969090,3490,3490,3490,3490,0
20240801,203400,43396969090,3490,3490,3490,3490,0
20240801,203300,43396969090,3490,3490,3490,3490,0
20240801,203200,43396969090,3490,3490,3490,3490,0
20240801,203100,43396969090,3490,3490,3490,3490,0
20240801,203000,43396969090,3490,3490,3490,3490,0
20240801,202900,43396969090,3490,3490,3490,3490,0
20240801,202800,43396969090,3490,3490,3490,3490,0
20240801,202700,43396969090,3490,3490,3490,3490,0
20240801,202600,43396969090,3490,3490,3490,3490,0
20240801,202500,43396969090,3490,3490,3490,3490,0
20240801,202400,43396969090,3490,3490,3490,3490,0
20240801,202300,43396969090,3490,3490,3490,3490,0
20240801,202200,43396969090,3490,3490,3490,3490,0
20240801,202100,43396969090,3490,3490,3490,3490,0
20240801,202000,43396969090,3490,3490,3490,3490,0
20240801,201900,43396969090,3490,3490,3490,3490,136417
20240801,201800,43396969090,3490,3490,3490,3490,0
20240801,201700,43396969090,3490,3490,3490,3490,0
20240801,201600,43396969090,3490,3490,3490,3490,0
20240801,201500,43396969090,3490,3490,3490,3490,0
20240801,201400,43396969090,3490,3490,3490,3490,0
20240801,201300,43396969090,3490,3490,3490,3490,0
20240801,201200,43396969090,3490,3490,3490,3490,0
20240801,201100,43396969090,3490,3490,3490,3490,0
20240801,201000,43396969090,3490,3490,3490,3490,0
20240801,200900,43396969090,3490,3490,3490,3490,0
20240801,200800,43396969090,3490,3490,3490,3490,0
20240801,200700,43396969090,3490,3490,3490,3490,0
20240801,200600,43396969090,3490,3490,3490,3490,0
20240801,200500,43396969090,3490,3490,3490,3490,0
20240801,200400,43396969090,3490,3490,3490,3490,0
20240801,200300,43396969090,3490,3490,3490,3490,0
20240801,200200,43396969090,3490,3490,3490,3490,0
20240801,200100,43396969090,3490,3490,3490,3490,0
20240801,200000,43396969090,3490,3490,3490,3490,0
20240801,195900,43396969090,3490,3490,3490,3490,0
20240801,195800,43396969090,3490,3490,3490,3490,0
20240801,195700,43396969090,3490,3490,3490,3490,0
20240801,195600,43396969090,3490,3490,3490,3490,0
20240801,195500,43396969090,3490,3490,3490,3490,0
20240801,195400,43396969090,3490,3490,3490,3490,0
20240801,195300,43396969090,3490,3490,3490,3490,0
20240801,195200,43396969090,3490,3490,3490,3490,0
20240801,195100,43396969090,3490,3490,3490,3490,0
20240801,195000,43396969090,3490,3490,3490,3490,0
20240801,194900,43396969090,3490,3490,3490,3490,136417
20240801,194800,43396969090,3490,3490,3490,3490,0
20240801,194700,43396969090,3490,3490,3490,3490,0
20240801,194600,43396969090,3490,3490,3490,3490,0
20240801,194500,43396969090,3490,3490,3490,3490,0
20240801,194400,43396969090,3490,3490,3490,3490,0
20240801,194300,43396969090,3490,3490,3490,3490,0
20240801,194200,43396969090,3490,3490,3490,3490,0
20240801,194100,43396969090,3490,3490,3490,3490,0
20240801,194000,43396969090,3490,3490,3490,3490,0
20240801,193900,43396969090,3490,3490,3490,3490,0
20240801,193800,43396969090,3490,3490,3490,3490,0
20240801,193700,43396969090,3490,3490,3490,3490,0
20240801,193600,43396969090,3490,3490,3490,3490,0
20240801,193500,43396969090,3490,3490,3490,3490,0
20240801,193400,43396969090,3490,3490,3490,3490,0
20240801,193300,43396969090,3490,3490,3490,3490,0
20240801,193200,43396969090,3490,3490,3490,3490,0
20240801,193100,43396969090,3490,3490,3490,3490,0
20240801,193000,43396969090,3490,3490,3490,3490,0
20240801,192900,43396969090,3490,3490,3490,3490,0
20240801,192800,43396969090,3490,3490,3490,3490,0
20240801,192700,43396969090,3490,3490,3490,3490,0
20240801,192600,43396969090,3490,3490,3490,3490,0
20240801,192500,43396969090,3490,3490,3490,3490,0
20240801,192400,43396969090,3490,3490,3490,3490,0
20240801,192300,43396969090,3490,3490,3490,3490,0
20240801,192200,43396969090,3490,3490,3490,3490,0
20240801,192100,43396969090,3490,3490,3490,3490,0
20240801,192000,43396969090,3490,3490,3490,3490,0
20240801,191900,43396969090,3490,3490,3490,3490,136417
20240801,191800,43396969090,3490,3490,3490,3490,0
20240801,191700,43396969090,3490,3490,3490,3490,0
20240801,191600,43396969090,3490,3490,3490,3490,0
20240801,191500,43396969090,3490,3490,3490,3490,0
20240801,191400,43396969090,3490,3490,3490,3490,0
20240801,191300,43396969090,3490,3490,3490,3490,0
20240801,191200,43396969090,3490,3490,3490,3490,0
20240801,191100,43396969090,3490,3490,3490,3490,0
20240801,191000,43396969090,3490,3490,3490,3490,0
20240801,190900,43396969090,3490,3490,3490,3490,0
20240801,190800,43396969090,3490,3490,3490,3490,0
20240801,190700,43396969090,3490,3490,3490,3490,0
20240801,190600,43396969090,3490,3490,3490,3490,0
20240801,190500,43396969090,3490,3490,3490,3490,0
20240801,190400,43396969090,3490,3490,3490,3490,0
20240801,190300,43396969090,3490,3490,3490,3490,0
20240801,190200,43396969090,3490,3490,3490,3490,0
20240801,190100,43396969090,3490,3490,3490,3490,0
20240801,190000,43396969090,3490,3490,3490,3490,0
20240801,185900,43396969090,3490,3490,3490,3490,0
20240801,185800,43396969090,3490,3490,3490,3490,0
20240801,185700,43396969090,3490,3490,3490,3490,0
20240801,185600,43396969090,3490,3490,3490,3490,0
20240801,185500,43396969090,3490,3490,3490,3490,0
20240801,185400,43396969090,3490,3490,3490,3490,0
20240801,185300,43396969090,3490,3490,3490,3490,0
20240801,185200,43396969090,3490,3490,3490,3490,0
20240801,185100,43396969090,3490,3490,3490,3490,0
20240801,185000,43396969090,3490,3490,3490,3490,0
20240801,184900,43396969090,3490,3490,3490,3490,136417
20240801,184800,43396969090,3490,3490,3490,3490,0
20240801,184700,43396969090,3490,3490,3490,3490,0
20240801,184600,43396969090,3490,3490,3490,3490,0
20240801,184500,43396969090,3490,3490,3490,3490,0
20240801,184400,43396969090,3490,3490,3490,3490,0
20240801,184300,43396969090,3490,3490,3490,3490,0
20240801,184200,43396969090,3490,3490,3490,3490,0
20240801,184100,43396969090,3490,3490,3490,3490,0
20240801,184000,43396969090,3490,3490,3490,3490,0
20240801,183900,43396969090,3490,3490,3490,3490,0
20240801,183800,43396969090,3490,3490,3490,3490,0
20240801,183700,43396969090,3490,3490,3490,3490,0
20240801,183600,43396969090,3490,3490,3490,3490,0
20240801,183500,43396969090,3490,3490,3490,3490,0
20240801,183400,43396969090,3490,3490,3490,3490,0
20240801,183300,43396969090,3490,3490,3490,3490,0
20240801,183200,43396969090,3490,3490,3490,3490,0
20240801,183100,43396969090,3490,3490,3490,3490,0
20240801,183000,43396969090,3490,3490,3490,3490,0
20240801,182900,43396969090,3490,3490,3490,3490,0
20240801,182800,43396969090,3490,3490,3490,3490,0
20240801,182700,43396969090,3490,3490,3490,3490,0
20240801,182600,43396969090,3490,3490,3490,3490,0
20240801,182500,43396969090,3490,3490,3490,3490,0
20240801,182400,43396969090,3490,3490,3490,3490,0
20240801,182300,43396969090,3490,3490,3490,3490,0
20240801,182200,43396969090,3490,3490,3490,3490,0
20240801,182100,43396969090,3490,3490,3490,3490,0
20240801,182000,43396969090,3490,3490,3490,3490,0
20240801,181900,43396969090,3490,3490,3490,3490,136417
20240801,181800,43396969090,3490,3490,3490,3490,0
20240801,181700,43396969090,3490,3490,3490,3490,0
20240801,181600,43396969090,3490,3490,3490,3490,0
20240801,181500,43396969090,3490,3490,3490,3490,0
20240801,181400,43396969090,3490,3490,3490,3490,0
20240801,181300,43396969090,3490,3490,3490,3490,0
20240801,181200,43396969090,3490,3490,3490,3490,0
20240801,181100,43396969090,3490,3490,3490,3490,0
20240801,181000,43396969090,3490,3490,3490,3490,0
20240801,180900,43396969090,3490,3490,3490,3490,0
20240801,180800,43396969090,3490,3490,3490,3490,0
20240801,180700,43396969090,3490,3490,3490,3490,0
20240801,180600,43396969090,3490,3490,3490,3490,0
20240801,180500,43396969090,3490,3490,3490,3490,0
20240801,180400,43396969090,3490,3490,3490,3490,0
20240801,180300,43396969090,3490,3490,3490,3490,0
20240801,180200,43396969090,3490,3490,3490,3490,0
20240801,180100,43396969090,3490,3490,3490,3490,0
20240801,180000,43396969090,3490,3490,3490,3490,0
20240801,175900,43396969090,3490,3490,3490,3490,0
20240801,175800,43396969090,3490,3490,3490,3490,0
20240801,175700,43396969090,3490,3490,3490,3490,0
20240801,175600,43396969090,3490,3490,3490,3490,0
20240801,175500,43396969090,3490,3490,3490,3490,0
20240801,175400,43396969090,3490,3490,3490,3490,0
20240801,175300,43396969090,3490,3490,3490,3490,0
20240801,175200,43396969090,3490,3490,3490,3490,0
20240801,175100,43396969090,3490,3490,3490,3490,0
20240801,175000,43396969090,3490,3490,3490,3490,0
20240801,174900,43396969090,3490,3490,3490,3490,136417
20240801,174800,43396969090,3490,3490,3490,3490,0
20240801,174700,43396969090,3490,3490,3490,3490,0
20240801,174600,43396969090,3490,3490,3490,3490,0
20240801,174500,43396969090,3490,3490,3490,3490,0
20240801,174400,43396969090,3490,3490,3490,3490,0
20240801,174300,43396969090,3490,3490,3490,3490,0
20240801,174200,43396969090,3490,3490,3490,3490,0
20240801,174100,43396969090,3490,3490,3490,3490,0
20240801,174000,43396969090,3490,3490,3490,3490,0
20240801,173900,43396969090,3490,3490,3490,3490,0
20240801,173800,43396969090,3490,3490,3490,3490,0
20240801,173700,43396969090,3490,3490,3490,3490,0
20240801,173600,43396969090,3490,3490,3490,3490,0
20240801,173500,43396969090,3490,3490,3490,3490,0
20240801,173400,43396969090,3490,3490,3490,3490,0
20240801,173300,43396969090,3490,3490,3490,3490,0
20240801,173200,43396969090,3490,3490,3490,3490,0
20240801,173100,43396969090,3490,3490,3490,3490,0
20240801,173000,43396969090,3490,3490,3490,3490,0
20240801,172900,43396969090,3490,3490,3490,3490,0
20240801,172800,43396969090,3490,3490,3490,3490,0
20240801,172700,43396969090,3490,3490,3490,3490,0
20240801,172600,43396969090,3490,3490,3490,3490,0
20240801,172500,43396969090,3490,3490,3490,3490,0
20240801,172400,43396969090,3490,3490,3490,3490,0
20240801,172300,43396969090,3490,3490,3490,3490,0
20240801,172200,43396969090,3490,3490,3490,3490,0
20240801,172100,43396969090,3490,3490,3490,3490,0
20240801,172000,43396969090,3490,3490,3490,3490,0
20240801,171900,43396969090,3490,3490,3490,3490,136417
20240801,171800,43396969090,3490,3490,3490,3490,0
20240801,171700,43396969090,3490,3490,3490,3490,0
20240801,171600,43396969090,3490,3490,3490,3490,0
20240801,171500,43396969090,3490,3490,3490,3490,0
20240801,171400,43396969090,3490,3490,3490,3490,0
20240801,171300,43396969090,3490,3490,3490,3490,0
20240801,171200,43396969090,3490,3490,3490,3490,0
20240801,171100,43396969090,3490,3490,3490,3490,0
20240801,171000,43396969090,3490,3490,3490,3490,0
20240801,170900,43396969090,3490,3490,3490,3490,0
20240801,170800,43396969090,3490,3490,3490,3490,0
20240801,170700,43396969090,3490,3490,3490,3490,0
20240801,170600,43396969090,3490,3490,3490,3490,0
20240801,170500,43396969090,3490,3490,3490,3490,0
20240801,170400,43396969090,3490,3490,3490,3490,0
20240801,170300,43396969090,3490,3490,3490,3490,0
20240801,170200,43396969090,3490,3490,3490,3490,0
20240801,170100,43396969090,3490,3490,3490,3490,0
20240801,170000,43396969090,3490,3490,3490,3490,0
20240801,165900,43396969090,3490,3490,3490,3490,0
20240801,165800,43396969090,3490,3490,3490,3490,0
20240801,165700,43396969090,3490,3490,3490,3490,0
20240801,165600,43396969090,3490,3490,3490,3490,0
20240801,165500,43396969090,3490,3490,3490,3490,0
20240801,165400,43396969090,3490,3490,3490,3490,0
20240801,165300,43396969090,3490,3490,3490,3490,0
20240801,165200,43396969090,3490,3490,3490,3490,0
20240801,165100,43396969090,3490,3490,3490,3490,0
20240801,165000,43396969090,3490,3490,3490,3490,0
20240801,164900,43396969090,3490,3490,3490,3490,136417
20240801,164800,43396969090,3490,3490,3490,3490,0
20240801,164700,43396969090,3490,3490,3490,3490,0
20240801,164600,43396969090,3490,3490,3490,3490,0
20240801,164500,43396969090,3490,3490,3490,3490,0
20240801,164400,43396969090,3490,3490,3490,3490,0
20240801,164300,43396969090,3490,3490,3490,3490,0
20240801,164200,43396969090,3490,3490,3490,3490,0
20240801,164100,43396969090,3490,3490,3490,3490,0
20240801,164000,43396969090,3490,3490,3490,3490,0
20240801,163900,43396969090,3490,3490,3490,3490,0
20240801,163800,43396969090,3490,3490,3490,3490,0
20240801,163700,43396969090,3490,3490,3490,3490,0
20240801,163600,43396969090,3490,3490,3490,3490,0
20240801,163500,43396969090,3490,3490,3490,3490,0
20240801,163400,43396969090,3490,3490,3490,3490,0
20240801,163300,43396969090,3490,3490,3490,3490,0
20240801,163200,43396969090,3490,3490,3490,3490,0
20240801,163100,43396969090,3490,3490,3490,3490,0
20240801,163000,43396969090,3490,3490,3490,3490,0
20240801,162900,43396969090,3490,3490,3490,3490,0
20240801,162800,43396969090,3490,3490,3490,3490,0
20240801,162700,43396969090,3490,3490,3490,3490,0
20240801,162600,43396969090,3490,3490,3490,3490,0
20240801,162500,43396969090,3490,3490,3490,3490,0
20240801,162400,43396969090,3490,3490,3490,3490,0
20240801,162300,43396969090,3490,3490,3490,3490,0
20240801,162200,43396969090,3490,3490,3490,3490,0
20240801,162100,43396969090,3490,3490,3490,3490,0
20240801,162000,43396969090,3490,3490,3490,3490,0
20240801,161900,43396969090,3490,3490,3490,3490,136417
20240801,161800,43396969090,3490,3490,3490,3490,0
20240801,161700,43396969090,3490,3490,3490,3490,0
20240801,161600,43396969090,3490,3490,3490,3490,0
20240801,161500,43396969090,3490,3490,3490,3490,0
20240801,161400,43396969090,3490,3490,3490,3490,0
20240801,161300,43396969090,3490,3490,3490,3490,0
20240801,161200,43396969090,3490,3490,3490,3490,0
20240801,161100,43396969090,3490,3490,3490,3490,0
20240801,161000,43396969090,3490,3490,3490,3490,0
20240801,160900,43396969090,3490,3490,3490,3490,0
20240801,160800,43396969090,3490,3490,3490,3490,0
20240801,160700,43396969090,3490,3490,3490,3490,0
20240801,160600,43396969090,3490,3490,3490,3490,0
20240801,160500,43396969090,3490,3490,3490,3490,0
20240801,160400,43396969090,3490,3490,3490,3490,0
20240801,160300,43396969090,3490,3490,3490,3490,0
20240801,160200,43396969090,3490,3490,3490,3490,0
20240801,160100,43396969090,3490,3490,3490,3490,0
20240801,160000,43396969090,3490,3490,3490,3490,0
20240801,155900,43396969090,3490,3490,3490,3490,0
20240801,155800,43396969090,3490,3490,3490,3490,0
20240801,155700,43396969090,3490,3490,3490,3490,0
20240801,155600,43396969090,3490,3490,3490,3490,0
20240801,155500,43396969090,3490,3490,3490,3490,0
20240801,155400,43396969090,3490,3490,3490,3490,0
20240801,155300,43396969090,3490,3490,3490,3490,0
20240801,155200,43396969090,3490,3490,3490,3490,0
20240801,155100,43396969090,3490,3490,3490,3490,0
20240801,155000,43396969090,3490,3490,3490,3490,0
20240801,154900,43396969090,3490,3490,3490,3490,136417
20240801,154800,43396969090,3490,3490,3490,3490,0
20240801,154700,43396969090,3490,3490,3490,3490,0
20240801,154600,43396969090,3490,3490,3490,3490,0
20240801,154500,43396969090,3490,3490,3490,3490,0
20240801,154400,43396969090,3490,3490,3490,3490,0
20240801,154300,43396969090,3490,3490,3490,3490,0
20240801,154200,43396969090,3490,3490,3490,3490,0
20240801,154100,43396969090,3490,3490,3490,3490,0
20240801,154000,43396969090,3490,3490,3490,3490,0
20240801,153900,43396969090,3490,3490,3490,3490,0
20240801,153800,43396969090,3490,3490,3490,3490,0
20240801,153700,43396969090,3490,3490,3490,3490,0
20240801,153600,43396969090,3490,3490,3490,3490,0
20240801,153500,43396969090,3490,3490,3490,3490,0
20240801,153400,43396969090,3490,3490,3490,3490,0
20240801,153300,43396969090,3490,3490,3490,3490,0
20240801,153200,43396969090,3490,3490,3490,3490,0
20240801,153100,43396969090,3490,3490,3490,3490,0
20240801,153000,43396969090,3490,3490,3490,3490,136417
20240801,152900,42920873760,3495,3495,3495,3495,0
20240801,152800,42920873760,3495,3495,3495,3495,0
20240801,152700,42920873760,3495,3495,3495,3495,0
20240801,152600,42920873760,3495,3495,3495,3495,0
20240801,152500,42920873760,3495,3495,3495,3495,0
20240801,152400,42920873760,3495,3495,3495,3495,0
20240801,152300,42920873760,3495,3495,3495,3495,0
20240801,152200,42920873760,3495,3495,3495,3495,0
20240801,152100,42920873760,3495,3495,3495,3495,0
20240801,152000,42920873760,3495,3495,3495,3495,0
20240801,151900,42920873760,3495,3485,3505,3485,76632
20240801,151800,42652899970,3490,3470,3490,3460,45193
20240801,151700,42495753250,3455,3440,3475,3440,34841
20240801,151600,42375241690,3445,3440,3445,3440,24849
20240801,151500,42289698630,3440,3445,3445,3440,16674
20240801,151400,42232296945,3440,3435,3445,3430,8717
20240801,151300,42202340790,3430,3450,3450,3425,19358
20240801,151200,42135851995,3440,3445,3450,3440,14005
20240801,151100,42087599850,3450,3445,3450,3440,5638
20240801,151000,42068184630,3440,3445,3450,3440,9987
20240801,150900,42033784515,3445,3450,3455,3440,8601
20240801,150800,42004138770,3455,3455,3455,3440,13573
20240801,150700,41957343670,3455,3460,3465,3450,8648
20240801,150600,41927458535,3465,3475,3480,3465,15122
20240801,150500,41874994025,3475,3480,3480,3470,23168
20240801,150400,41794459545,3480,3465,3480,3465,36558
20240801,150300,41667579315,3465,3460,3470,3460,16471
20240801,150200,41610540085,3460,3450,3465,3445,45138
20240801,150100,41454424100,3455,3450,3455,3445,9047
20240801,150000,41423218185,3450,3455,3460,3440,21631
20240801,145900,41348585205,3455,3445,3460,3445,28897
20240801,145800,41248776380,3445,3430,3450,3430,30971
20240801,145700,41142246360,3435,3425,3435,3420,10042
20240801,145600,41107815995,3425,3415,3425,3415,11224
20240801,145500,41069426860,3415,3405,3415,3400,8039
20240801,145400,41042027395,3400,3400,3405,3400,2014
20240801,145300,41035171380,3405,3395,3405,3395,6572
20240801,145200,41012840515,3395,3400,3400,3395,8470
20240801,145100,40984054565,3400,3405,3405,3400,7535
20240801,145000,40958434335,3400,3405,3405,3400,6617
20240801,144900,40935904535,3405,3405,3405,3400,5595
20240801,144800,40916858990,3405,3400,3405,3400,5676
20240801,144700,40897540140,3405,3405,3405,3400,2098
20240801,144600,40890396895,3400,3400,3405,3395,22243
20240801,144500,40814777115,3400,3395,3405,3390,2780
20240801,144400,40805332610,3395,3385,3400,3385,19649
20240801,144300,40738667195,3385,3400,3400,3385,35223
20240801,144200,40619253710,3400,3395,3400,3395,5510
20240801,144100,40600537055,3395,3400,3400,3395,5798
20240801,144000,40580852735,3400,3405,3405,3390,6509
20240801,143900,40558758495,3405,3395,3405,3395,456
20240801,143800,40557208815,3395,3410,3415,3395,18853
20240801,143700,40493061080,3410,3415,3415,3400,9538
20240801,143600,40460566895,3410,3405,3415,3405,5390
20240801,143500,40442202425,3405,3415,3425,3400,10127
20240801,143400,40407615345,3415,3395,3425,3390,7629
20240801,143300,40381664050,3390,3395,3430,3385,81367
20240801,143200,40105528440,3390,3405,3405,3390,17677
20240801,143100,40045457600,3405,3410,3415,3400,13379
20240801,143000,39999867100,3410,3420,3420,3410,2634
20240801,142900,39990871635,3410,3410,3420,3410,4027
20240801,142800,39977122410,3410,3415,3415,3410,4366
20240801,142700,39962231680,3415,3420,3420,3405,19803
20240801,142600,39894668865,3415,3410,3420,3410,8957
20240801,142500,39864074900,3410,3400,3410,3395,8529
20240801,142400,39835036180,3400,3390,3400,3390,6140
20240801,142300,39814187400,3390,3410,3420,3390,28481
20240801,142200,39717221140,3410,3405,3415,3405,22172
20240801,142100,39641649370,3405,3395,3405,3385,49885
20240801,142000,39472343675,3395,3395,3400,3390,19973
20240801,141900,39404537575,3400,3380,3400,3380,57987
20240801,141800,39208030165,3380,3380,3385,3370,7922
20240801,141700,39181265025,3370,3365,3380,3365,27230
20240801,141600,39089539005,3365,3365,3370,3360,2197
20240801,141500,39082145835,3365,3360,3370,3345,61271
20240801,141400,38876644850,3360,3365,3370,3355,12666
20240801,141300,38834051715,3370,3375,3380,3370,20938
20240801,141200,38763465600,3370,3380,3380,3360,36925
20240801,141100,38638957720,3380,3370,3380,3365,7469
20240801,141000,38613782290,3370,3380,3390,3370,31329
20240801,140900,38507936105,3380,3355,3395,3355,45485
20240801,140800,38354773020,3360,3365,3365,3340,33571
20240801,140700,38242245565,3365,3335,3370,3330,34981
20240801,140600,38124911845,3340,3330,3375,3315,132562
20240801,140500,37683565680,3330,3370,3370,3320,187200
20240801,140400,37057689070,3370,3395,3395,3365,66650
20240801,140300,36832425825,3395,3400,3405,3390,20420
20240801,140200,36763065765,3400,3410,3410,3400,60241
20240801,140100,36558008795,3410,3405,3415,3405,15672
20240801,140000,36504577085,3405,3405,3405,3400,14766
20240801,135900,36454342665,3400,3405,3410,3400,34270
20240801,135800,36337750945,3405,3415,3420,3405,15591
20240801,135700,36284595780,3415,3410,3420,3410,15870
20240801,135600,36230400420,3410,3420,3420,3410,9812
20240801,135500,36196900270,3415,3420,3425,3415,10215
20240801,135400,36161965230,3425,3425,3425,3420,4456
20240801,135300,36146707660,3425,3420,3435,3420,12481
20240801,135200,36103941995,3420,3410,3420,3405,9217
20240801,135100,36072455930,3415,3410,3415,3400,52860
20240801,135000,35892524140,3410,3410,3445,3405,19053
20240801,134900,35827375240,3405,3445,3445,3405,114102
20240801,134800,35437809685,3440,3450,3455,3440,8174
20240801,134700,35409649855,3450,3455,3455,3450,1856
20240801,134600,35403237620,3455,3450,3455,3445,8560
20240801,134500,35373710535,3450,3440,3455,3440,7434
20240801,134400,35348080545,3440,3435,3440,3435,7450
20240801,134300,35322470180,3435,3430,3445,3425,9627
20240801,134200,35289405080,3430,3420,3430,3420,30518
20240801,134100,35184954520,3425,3425,3445,3420,13279
20240801,134000,35139446300,3420,3460,3460,3420,99724
20240801,133900,34796118270,3455,3470,3470,3455,57776
20240801,133800,34596193925,3470,3470,3470,3460,12395
20240801,133700,34553237345,3470,3470,3470,3465,7344
20240801,133600,34527753800,3470,3470,3470,3465,5380
20240801,133500,34509099790,3470,3470,3475,3465,13800
20240801,133400,34461240750,3475,3470,3480,3470,16194
20240801,133300,34405009165,3475,3475,3475,3470,2581
20240801,133200,34396042370,3475,3475,3475,3470,3125
20240801,133100,34385189645,3470,3465,3475,3465,11087
20240801,133000,34346686575,3470,3470,3470,3465,633
20240801,132900,34344492255,3470,3470,3470,3465,3631
20240801,132800,34331898495,3470,3465,3470,3465,3984
20240801,132700,34318082650,3465,3470,3470,3465,8009
20240801,132600,34290329440,3465,3465,3470,3465,1867
20240801,132500,34283855155,3465,3470,3475,3465,2435
20240801,132400,34275413605,3470,3465,3475,3465,1041
20240801,132300,34271802175,3470,3475,3475,3465,10474
20240801,132200,34235450320,3475,3470,3475,3470,451
20240801,132100,34233884350,3475,3470,3475,3470,3730
20240801,132000,34220937640,3470,3480,3480,3470,24420
20240801,131900,34135986840,3480,3485,3490,3480,4976
20240801,131800,34118661235,3485,3495,3495,3480,5716
20240801,131700,34098703490,3495,3475,3495,3475,11162
20240801,131600,34059814350,3475,3480,3480,3470,950
20240801,131500,34056512695,3470,3470,3480,3465,6512
20240801,131400,34033905015,3475,3470,3475,3465,7030
20240801,131300,34009516185,3470,3475,3475,3465,14819
20240801,131200,33958093195,3470,3475,3475,3470,2549
20240801,131100,33949243815,3475,3475,3480,3475,1933
20240801,131000,33942526635,3475,3475,3480,3470,1327
20240801,130900,33937915305,3475,3480,3480,3475,2718
20240801,130800,33928460380,3480,3480,3480,3475,2885
20240801,130700,33918423085,3465,3475,3475,3465,14412
20240801,130600,33868411485,3475,3470,3475,3470,2434
20240801,130500,33859961575,3470,3470,3475,3465,5836
20240801,130400,33839720075,3470,3470,3475,3470,9734
20240801,130300,33805937445,3470,3470,3475,3470,833
20240801,130200,33803046785,3470,3470,3475,3470,1577
20240801,130100,33797574340,3470,3470,3475,3470,5166
20240801,130000,33779647205,3470,3470,3475,3470,11331
20240801,125900,33740328365,3470,3470,3470,3465,4276
20240801,125800,33725495445,3465,3465,3470,3465,3037
20240801,125700,33714966880,3470,3465,3470,3460,12983
20240801,125600,33669980430,3465,3465,3470,3460,3881
20240801,125500,33656532435,3465,3470,3470,3460,16974
20240801,125400,33597716725,3465,3490,3490,3465,36989
20240801,125300,33469280360,3485,3485,3490,3480,5512
20240801,125200,33450082940,3485,3485,3485,3480,3009
20240801,125100,33439610510,3485,3485,3485,3485,1171
20240801,125000,33435529575,3490,3490,3490,3485,3473
20240801,124900,33423409805,3490,3485,3490,3485,1153
20240801,124800,33419386220,3485,3480,3485,3480,1283
20240801,124700,33414919840,3480,3480,3485,3475,3361
20240801,124600,33403227055,3480,3480,3485,3480,6624
20240801,124500,33380175530,3480,3485,3485,3475,1358
20240801,124400,33375455060,3485,3490,3490,3475,1154
20240801,124300,33371432395,3490,3495,3500,3475,9313
20240801,124200,33338953475,3495,3485,3500,3485,12413
20240801,124100,33295548015,3475,3475,3495,3470,1422
20240801,124000,33290605310,3470,3475,3475,3470,4186
20240801,123900,33276065915,3475,3470,3475,3470,4231
20240801,123800,33261381430,3470,3470,3475,3470,2822
20240801,123700,33251586390,3470,3475,3475,3470,2735
20240801,123600,33242086595,3475,3475,3475,3470,8416
20240801,123500,33212869860,3470,3485,3485,3470,19363
20240801,123400,33145563675,3485,3485,3485,3480,6135
20240801,123300,33124203515,3490,3485,3490,3480,5841
20240801,123200,33103846165,3490,3500,3500,3485,4056
20240801,123100,33089676585,3500,3500,3500,3495,2046
20240801,123000,33082517025,3500,3505,3505,3490,19188
20240801,122900,33015365280,3500,3495,3500,3495,9672
20240801,122800,32981518810,3495,3495,3495,3490,4660
20240801,122700,32965246965,3495,3490,3495,3490,8118
20240801,122600,32936913315,3490,3485,3490,3480,3633
20240801,122500,32924251870,3480,3475,3485,3475,7107
20240801,122400,32899535745,3475,3475,3475,3465,7973
20240801,122300,32871865245,3475,3480,3485,3465,19186
20240801,122200,32805243965,3485,3485,3490,3480,3096
20240801,122100,32794456990,3485,3485,3490,3480,7044
20240801,122000,32769914320,3485,3485,3490,3480,4126
20240801,121900,32755539655,3495,3475,3500,3470,21234
20240801,121800,32681587550,3475,3475,3480,3470,8572
20240801,121700,32651818775,3480,3475,3480,3475,11787
20240801,121600,32610858095,3480,3485,3485,3475,5429
20240801,121500,32591965320,3480,3480,3485,3480,3415
20240801,121400,32580075620,3480,3480,3480,3475,3823
20240801,121300,32566784430,3475,3485,3485,3475,6757
20240801,121200,32543277435,3485,3495,3495,3480,12887
20240801,121100,32498329395,3500,3500,3505,3495,7347
20240801,121000,32472617960,3505,3510,3510,3500,4224
20240801,120900,32457805715,3510,3510,3510,3500,1453
20240801,120800,32452710315,3500,3505,3510,3500,2228
20240801,120700,32444902870,3505,3500,3505,3500,4153
20240801,120600,32430362895,3500,3495,3500,3490,7375
20240801,120500,32404588325,3490,3490,3495,3490,2044
20240801,120400,32397454750,3490,3480,3490,3480,8518
20240801,120300,32367766800,3480,3480,3485,3480,7087
20240801,120200,32343090440,3480,3480,3485,3480,1485
20240801,120100,32337922020,3480,3475,3485,3470,4835
20240801,120000,32321113065,3475,3475,3475,3465,28548
20240801,115900,32222068115,3475,3480,3480,3470,12390
20240801,115800,32178994070,3480,3490,3490,3480,6280
20240801,115700,32157120050,3480,3485,3490,3480,11506
20240801,115600,32117022045,3485,3490,3490,3485,2212
20240801,115500,32109308195,3490,3495,3495,3485,8780
20240801,115400,32078665650,3495,3500,3505,3495,18323
20240801,115300,32014565335,3500,3505,3505,3500,5622
20240801,115200,31994875625,3505,3505,3505,3500,3462
20240801,115100,31982745740,3505,3505,3505,3500,2928
20240801,115000,31972488525,3505,3510,3510,3500,3488
20240801,114900,31960272645,3505,3505,3510,3505,4850
20240801,114800,31943272685,3505,3505,3510,3505,3050
20240801,114700,31932577620,3505,3515,3515,3505,2969
20240801,114600,31922156575,3510,3510,3515,3510,2252
20240801,114500,31914252025,3510,3510,3510,3505,863
20240801,114400,31911223445,3505,3520,3520,3490,26537
20240801,114300,31818162760,3520,3520,3525,3520,8024
20240801,114200,31789911245,3520,3535,3540,3510,22755
20240801,114100,31709683645,3535,3530,3540,3525,23325
20240801,114000,31627281400,3525,3505,3530,3505,29131
20240801,113900,31524883640,3505,3510,3510,3505,2245
20240801,113800,31517007350,3505,3505,3510,3505,18876
20240801,113700,31450818790,3510,3510,3510,3505,3273
20240801,113600,31439332680,3510,3510,3510,3505,7342
20240801,113500,31413567360,3510,3510,3510,3505,8667
20240801,113400,31383173695,3510,3505,3510,3500,17775
20240801,113300,31320857505,3500,3500,3500,3495,5078
20240801,113200,31303085675,3500,3490,3500,3490,12612
20240801,113100,31258975495,3485,3485,3490,3475,5377
20240801,113000,31240255620,3485,3480,3485,3480,2675
20240801,112900,31230940350,3485,3480,3485,3475,5511
20240801,112800,31211761915,3480,3485,3490,3480,17518
20240801,112700,31150773650,3485,3490,3490,3485,1200
20240801,112600,31146591540,3485,3490,3490,3485,1969
20240801,112500,31139729300,3485,3485,3490,3485,751
20240801,112400,31137111855,3490,3480,3490,3480,4107
20240801,112300,31122804335,3480,3485,3485,3480,6444
20240801,112200,31100363010,3485,3490,3490,3485,3723
20240801,112100,31087384285,3490,3495,3500,3490,7459
20240801,112000,31061338485,3495,3500,3505,3495,6160
20240801,111900,31039775370,3500,3495,3500,3495,6647
20240801,111800,31016539985,3495,3495,3495,3490,3108
20240801,111700,31005683510,3495,3485,3500,3480,17403
20240801,111600,30945002075,3485,3495,3495,3475,19998
20240801,111500,30875318560,3495,3470,3495,3470,17782
20240801,111400,30813410030,3470,3480,3485,3470,12115
20240801,111300,30771300445,3475,3455,3475,3455,11452
20240801,111200,30731635850,3460,3460,3465,3455,11213
20240801,111100,30692840050,3460,3470,3470,3460,4960
20240801,111000,30675660325,3465,3465,3480,3460,7499
20240801,110900,30649657180,3465,3460,3465,3455,3518
20240801,110800,30637490615,3460,3450,3460,3445,5447
20240801,110700,30618693435,3450,3455,3455,3445,12174
20240801,110600,30576710710,3455,3465,3465,3455,15922
20240801,110500,30521689205,3465,3435,3465,3435,27771
20240801,110400,30425982640,3435,3450,3455,3430,65761
20240801,110300,30199462600,3450,3455,3460,3450,21350
20240801,110200,30125705000,3460,3460,3465,3455,47914
20240801,110100,29960012800,3460,3475,3480,3460,52107
20240801,110000,29779411710,3475,3475,3480,3475,10810
20240801,105900,29741828635,3480,3480,3480,3475,8136
20240801,105800,29713531210,3480,3480,3495,3475,4995
20240801,105700,29696142130,3480,3470,3480,3470,11963
20240801,105600,29654577695,3475,3465,3475,3465,12933
20240801,105500,29609734095,3465,3470,3480,3465,37443
20240801,105400,29479768420,3475,3475,3475,3470,14521
20240801,105300,29429372065,3470,3490,3495,3470,3929
20240801,105200,29415707470,3475,3475,3490,3470,46082
20240801,105100,29255694825,3475,3480,3490,3475,35318
20240801,105000,29132734380,3480,3475,3480,3475,13006
20240801,104900,29087502910,3480,3490,3495,3475,14168
20240801,104800,29038151620,3490,3490,3490,3480,12486
20240801,104700,28994664520,3490,3490,3495,3485,11841
20240801,104600,28953343540,3490,3505,3510,3480,13632
20240801,104500,28905705900,3500,3485,3505,3485,47851
20240801,104400,28738637630,3480,3485,3490,3480,23336
20240801,104300,28657387480,3485,3495,3495,3480,18659
20240801,104200,28592385450,3490,3490,3495,3485,14524
20240801,104100,28541699780,3495,3465,3500,3460,36536
20240801,104000,28414887530,3465,3495,3495,3460,58597
20240801,103900,28211594015,3485,3500,3510,3485,35418
20240801,103800,28087763380,3500,3475,3505,3470,23607
20240801,103700,28005405245,3475,3505,3505,3460,156503
20240801,103600,27460879570,3500,3510,3510,3500,54831
20240801,103500,27268773890,3510,3540,3545,3505,84540
20240801,103400,26971186610,3545,3525,3545,3525,31025
20240801,103300,26861617925,3525,3530,3535,3520,18588
20240801,103200,26796085395,3520,3515,3540,3510,24079
20240801,103100,26711353715,3510,3505,3515,3500,48081
20240801,103000,26542863855,3500,3535,3535,3500,163745
20240801,102900,25967899975,3530,3525,3535,3520,42150
20240801,102800,25819224485,3520,3545,3545,3520,37302
20240801,102700,25687601065,3545,3540,3560,3535,47484
20240801,102600,25519481555,3535,3525,3540,3520,57365
20240801,102500,25317196480,3525,3555,3555,3525,68759
20240801,102400,25073668660,3560,3585,3585,3505,200218
20240801,102300,24364444445,3590,3570,3595,3560,131168
20240801,102200,23894066515,3575,3590,3605,3545,203505
20240801,102100,23166348540,3590,3670,3675,3575,214381
20240801,102000,22390789730,3670,3675,3690,3665,147681
20240801,101900,21848025085,3675,3685,3745,3665,452835
20240801,101800,20170567455,3685,3645,3695,3640,683717
20240801,101700,17667931560,3625,3625,3625,3625,0
20240801,101600,17667931560,3625,3625,3625,3625,0
20240801,101500,17667931560,3625,3600,3625,3595,178797
20240801,101400,17022057915,3595,3600,3600,3590,68253
20240801,101300,16776689510,3600,3580,3610,3570,161231
20240801,101200,16197043140,3580,3570,3585,3565,56000
20240801,101100,15996802220,3570,3555,3575,3555,38076
20240801,101000,15861195710,3555,3555,3560,3550,20361
20240801,100900,15788849985,3555,3545,3560,3545,27281
20240801,100800,15691938840,3545,3550,3555,3540,20882
20240801,100700,15617850905,3545,3545,3550,3540,9827
20240801,100600,15582978700,3545,3545,3550,3535,13664
20240801,100500,15534527985,3535,3550,3550,3530,35119
20240801,100400,15410114700,3550,3555,3555,3535,12436
20240801,100300,15366016450,3555,3550,3560,3550,23835
20240801,100200,15281296600,3550,3510,3560,3510,41463
20240801,100100,15134972745,3510,3505,3510,3500,11847
20240801,100000,15093480675,3505,3505,3510,3500,13163
20240801,095900,15047338950,3510,3515,3515,3500,29463
20240801,095800,14943953220,3515,3510,3520,3505,20835
20240801,095700,14870850265,3510,3515,3520,3510,17502
20240801,095600,14809331530,3520,3530,3530,3515,16203
20240801,095500,14752270980,3530,3515,3535,3510,29362
20240801,095400,14648897800,3515,3535,3535,3510,26652
20240801,095300,14555066985,3530,3555,3565,3530,10449
20240801,095200,14517966350,3570,3565,3575,3520,43586
20240801,095100,14363069835,3565,3565,3580,3565,30461
20240801,095000,14254305010,3570,3540,3570,3540,19158
20240801,094900,14186173615,3545,3540,3555,3540,30515
20240801,094800,14078013070,3545,3525,3545,3525,24839
20240801,094700,13990245650,3525,3525,3525,3520,11446
20240801,094600,13949901435,3525,3525,3525,3520,6348
20240801,094500,13927536480,3525,3525,3530,3520,20099
20240801,094400,13856682470,3525,3525,3530,3510,7693
20240801,094300,13829615885,3515,3505,3530,3500,5449
20240801,094200,13810478720,3500,3500,3505,3495,13266
20240801,094100,13764046615,3505,3530,3535,3500,29200
20240801,094000,13661375730,3535,3515,3545,3510,32347
20240801,093900,13547105275,3510,3470,3520,3470,47842
20240801,093800,13379821120,3470,3500,3505,3460,70867
20240801,093700,13133156105,3505,3505,3510,3500,78836
20240801,093600,12857071955,3505,3525,3530,3505,44536
20240801,093500,12700395680,3525,3540,3550,3525,36754
20240801,093400,12570589720,3540,3580,3580,3540,111805
20240801,093300,12173148465,3575,3590,3595,3575,26501
20240801,093200,12078130350,3590,3595,3600,3570,62149
20240801,093100,11854751055,3595,3570,3600,3570,36227
20240801,093000,11724983290,3575,3615,3615,3570,91093
20240801,092900,11397988655,3610,3610,3615,3600,97203
20240801,092800,11047452400,3605,3580,3610,3580,93010
20240801,092700,10713405205,3585,3585,3590,3570,56997
20240801,092600,10509208960,3580,3550,3580,3545,70769
20240801,092500,10257139460,3550,3535,3550,3530,16307
20240801,092400,10199439970,3535,3550,3550,3525,30004
20240801,092300,10093397310,3550,3510,3555,3505,55068
20240801,092200,9899046400,3510,3500,3515,3495,18548
20240801,092100,9834029575,3500,3510,3515,3495,57760
20240801,092000,9631746800,3510,3510,3525,3510,30781
20240801,091900,9523597480,3515,3520,3530,3510,25225
20240801,091800,9434841105,3515,3500,3515,3495,21452
20240801,091700,9359665515,3500,3475,3510,3475,20766
20240801,091600,9287106180,3470,3470,3485,3460,101032
20240801,091500,8936411535,3475,3410,3475,3405,122291
20240801,091400,8516756460,3410,3450,3455,3410,136792
20240801,091300,8047030320,3450,3535,3535,3450,139608
20240801,091200,7558961225,3535,3540,3550,3530,54083
20240801,091100,7367694540,3535,3545,3560,3535,66467
20240801,091000,7132016570,3545,3610,3615,3520,191046
20240801,090900,6448176580,3615,3590,3620,3575,200047
20240801,090800,5728040020,3590,3540,3600,3530,122466
20240801,090700,5290168175,3540,3525,3540,3505,81957
20240801,090600,5001429025,3530,3545,3570,3515,220247
20240801,090500,4219559065,3545,3500,3555,3500,114708
20240801,090400,3815551180,3500,3480,3500,3450,98410
20240801,090300,3473474100,3490,3475,3515,3465,188005
20240801,090200,2816631440,3475,3400,3475,3395,113162
20240801,090100,2427578805,3395,3405,3480,3370,260668
20240801,090000,1539638350,3405,3300,3410,3290,431521