stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184200,62844948030,5820,5820,5820,5820,184002
20240801,184100,62844948030,5820,5820,5820,5820,0
20240801,184000,62844948030,5820,5820,5820,5820,0
20240801,183900,62844948030,5820,5820,5820,5820,0
20240801,183800,62844948030,5820,5820,5820,5820,0
20240801,183700,62844948030,5820,5820,5820,5820,0
20240801,183600,62844948030,5820,5820,5820,5820,0
20240801,183500,62844948030,5820,5820,5820,5820,0
20240801,183400,62844948030,5820,5820,5820,5820,0
20240801,183300,62844948030,5820,5820,5820,5820,0
20240801,183200,62844948030,5820,5820,5820,5820,0
20240801,183100,62844948030,5820,5820,5820,5820,0
20240801,183000,62844948030,5820,5820,5820,5820,0
20240801,182900,62844948030,5820,5820,5820,5820,0
20240801,182800,62844948030,5820,5820,5820,5820,0
20240801,182700,62844948030,5820,5820,5820,5820,0
20240801,182600,62844948030,5820,5820,5820,5820,0
20240801,182500,62844948030,5820,5820,5820,5820,0
20240801,182400,62844948030,5820,5820,5820,5820,0
20240801,182300,62844948030,5820,5820,5820,5820,0
20240801,182200,62844948030,5820,5820,5820,5820,0
20240801,182100,62844948030,5820,5820,5820,5820,0
20240801,182000,62844948030,5820,5820,5820,5820,0
20240801,181900,62844948030,5820,5820,5820,5820,0
20240801,181800,62844948030,5820,5820,5820,5820,0
20240801,181700,62844948030,5820,5820,5820,5820,0
20240801,181600,62844948030,5820,5820,5820,5820,0
20240801,181500,62844948030,5820,5820,5820,5820,0
20240801,181400,62844948030,5820,5820,5820,5820,0
20240801,181300,62844948030,5820,5820,5820,5820,0
20240801,181200,62844948030,5820,5820,5820,5820,184002
20240801,181100,62844948030,5820,5820,5820,5820,0
20240801,181000,62844948030,5820,5820,5820,5820,0
20240801,180900,62844948030,5820,5820,5820,5820,0
20240801,180800,62844948030,5820,5820,5820,5820,0
20240801,180700,62844948030,5820,5820,5820,5820,0
20240801,180600,62844948030,5820,5820,5820,5820,0
20240801,180500,62844948030,5820,5820,5820,5820,0
20240801,180400,62844948030,5820,5820,5820,5820,0
20240801,180300,62844948030,5820,5820,5820,5820,0
20240801,180200,62844948030,5820,5820,5820,5820,0
20240801,180100,62844948030,5820,5820,5820,5820,0
20240801,180000,62844948030,5820,5820,5820,5820,0
20240801,175900,62844948030,5820,5820,5820,5820,0
20240801,175800,62844948030,5820,5820,5820,5820,0
20240801,175700,62844948030,5820,5820,5820,5820,0
20240801,175600,62844948030,5820,5820,5820,5820,0
20240801,175500,62844948030,5820,5820,5820,5820,0
20240801,175400,62844948030,5820,5820,5820,5820,0
20240801,175300,62844948030,5820,5820,5820,5820,0
20240801,175200,62844948030,5820,5820,5820,5820,0
20240801,175100,62844948030,5820,5820,5820,5820,0
20240801,175000,62844948030,5820,5820,5820,5820,0
20240801,174900,62844948030,5820,5820,5820,5820,0
20240801,174800,62844948030,5820,5820,5820,5820,0
20240801,174700,62844948030,5820,5820,5820,5820,0
20240801,174600,62844948030,5820,5820,5820,5820,0
20240801,174500,62844948030,5820,5820,5820,5820,0
20240801,174400,62844948030,5820,5820,5820,5820,0
20240801,174300,62844948030,5820,5820,5820,5820,0
20240801,174200,62844948030,5820,5820,5820,5820,184002
20240801,174100,62844948030,5820,5820,5820,5820,0
20240801,174000,62844948030,5820,5820,5820,5820,0
20240801,173900,62844948030,5820,5820,5820,5820,0
20240801,173800,62844948030,5820,5820,5820,5820,0
20240801,173700,62844948030,5820,5820,5820,5820,0
20240801,173600,62844948030,5820,5820,5820,5820,0
20240801,173500,62844948030,5820,5820,5820,5820,0
20240801,173400,62844948030,5820,5820,5820,5820,0
20240801,173300,62844948030,5820,5820,5820,5820,0
20240801,173200,62844948030,5820,5820,5820,5820,0
20240801,173100,62844948030,5820,5820,5820,5820,0
20240801,173000,62844948030,5820,5820,5820,5820,0
20240801,172900,62844948030,5820,5820,5820,5820,0
20240801,172800,62844948030,5820,5820,5820,5820,0
20240801,172700,62844948030,5820,5820,5820,5820,0
20240801,172600,62844948030,5820,5820,5820,5820,0
20240801,172500,62844948030,5820,5820,5820,5820,0
20240801,172400,62844948030,5820,5820,5820,5820,0
20240801,172300,62844948030,5820,5820,5820,5820,0
20240801,172200,62844948030,5820,5820,5820,5820,0
20240801,172100,62844948030,5820,5820,5820,5820,0
20240801,172000,62844948030,5820,5820,5820,5820,0
20240801,171900,62844948030,5820,5820,5820,5820,0
20240801,171800,62844948030,5820,5820,5820,5820,0
20240801,171700,62844948030,5820,5820,5820,5820,0
20240801,171600,62844948030,5820,5820,5820,5820,0
20240801,171500,62844948030,5820,5820,5820,5820,0
20240801,171400,62844948030,5820,5820,5820,5820,0
20240801,171300,62844948030,5820,5820,5820,5820,0
20240801,171200,62844948030,5820,5820,5820,5820,184002
20240801,171100,62844948030,5820,5820,5820,5820,0
20240801,171000,62844948030,5820,5820,5820,5820,0
20240801,170900,62844948030,5820,5820,5820,5820,0
20240801,170800,62844948030,5820,5820,5820,5820,0
20240801,170700,62844948030,5820,5820,5820,5820,0
20240801,170600,62844948030,5820,5820,5820,5820,0
20240801,170500,62844948030,5820,5820,5820,5820,0
20240801,170400,62844948030,5820,5820,5820,5820,0
20240801,170300,62844948030,5820,5820,5820,5820,0
20240801,170200,62844948030,5820,5820,5820,5820,0
20240801,170100,62844948030,5820,5820,5820,5820,0
20240801,170000,62844948030,5820,5820,5820,5820,0
20240801,165900,62844948030,5820,5820,5820,5820,0
20240801,165800,62844948030,5820,5820,5820,5820,0
20240801,165700,62844948030,5820,5820,5820,5820,0
20240801,165600,62844948030,5820,5820,5820,5820,0
20240801,165500,62844948030,5820,5820,5820,5820,0
20240801,165400,62844948030,5820,5820,5820,5820,0
20240801,165300,62844948030,5820,5820,5820,5820,0
20240801,165200,62844948030,5820,5820,5820,5820,0
20240801,165100,62844948030,5820,5820,5820,5820,0
20240801,165000,62844948030,5820,5820,5820,5820,0
20240801,164900,62844948030,5820,5820,5820,5820,0
20240801,164800,62844948030,5820,5820,5820,5820,0
20240801,164700,62844948030,5820,5820,5820,5820,0
20240801,164600,62844948030,5820,5820,5820,5820,0
20240801,164500,62844948030,5820,5820,5820,5820,0
20240801,164400,62844948030,5820,5820,5820,5820,0
20240801,164300,62844948030,5820,5820,5820,5820,0
20240801,164200,62844948030,5820,5820,5820,5820,184002
20240801,164100,62844948030,5820,5820,5820,5820,0
20240801,164000,62844948030,5820,5820,5820,5820,0
20240801,163900,62844948030,5820,5820,5820,5820,0
20240801,163800,62844948030,5820,5820,5820,5820,0
20240801,163700,62844948030,5820,5820,5820,5820,0
20240801,163600,62844948030,5820,5820,5820,5820,0
20240801,163500,62844948030,5820,5820,5820,5820,0
20240801,163400,62844948030,5820,5820,5820,5820,0
20240801,163300,62844948030,5820,5820,5820,5820,0
20240801,163200,62844948030,5820,5820,5820,5820,0
20240801,163100,62844948030,5820,5820,5820,5820,0
20240801,163000,62844948030,5820,5820,5820,5820,0
20240801,162900,62844948030,5820,5820,5820,5820,0
20240801,162800,62844948030,5820,5820,5820,5820,0
20240801,162700,62844948030,5820,5820,5820,5820,0
20240801,162600,62844948030,5820,5820,5820,5820,0
20240801,162500,62844948030,5820,5820,5820,5820,0
20240801,162400,62844948030,5820,5820,5820,5820,0
20240801,162300,62844948030,5820,5820,5820,5820,0
20240801,162200,62844948030,5820,5820,5820,5820,0
20240801,162100,62844948030,5820,5820,5820,5820,0
20240801,162000,62844948030,5820,5820,5820,5820,0
20240801,161900,62844948030,5820,5820,5820,5820,0
20240801,161800,62844948030,5820,5820,5820,5820,0
20240801,161700,62844948030,5820,5820,5820,5820,0
20240801,161600,62844948030,5820,5820,5820,5820,0
20240801,161500,62844948030,5820,5820,5820,5820,0
20240801,161400,62844948030,5820,5820,5820,5820,0
20240801,161300,62844948030,5820,5820,5820,5820,0
20240801,161200,62844948030,5820,5820,5820,5820,184002
20240801,161100,62844948030,5820,5820,5820,5820,0
20240801,161000,62844948030,5820,5820,5820,5820,0
20240801,160900,62844948030,5820,5820,5820,5820,0
20240801,160800,62844948030,5820,5820,5820,5820,0
20240801,160700,62844948030,5820,5820,5820,5820,0
20240801,160600,62844948030,5820,5820,5820,5820,0
20240801,160500,62844948030,5820,5820,5820,5820,0
20240801,160400,62844948030,5820,5820,5820,5820,0
20240801,160300,62844948030,5820,5820,5820,5820,0
20240801,160200,62844948030,5820,5820,5820,5820,0
20240801,160100,62844948030,5820,5820,5820,5820,0
20240801,160000,62844948030,5820,5820,5820,5820,0
20240801,155900,62844948030,5820,5820,5820,5820,0
20240801,155800,62844948030,5820,5820,5820,5820,0
20240801,155700,62844948030,5820,5820,5820,5820,0
20240801,155600,62844948030,5820,5820,5820,5820,0
20240801,155500,62844948030,5820,5820,5820,5820,0
20240801,155400,62844948030,5820,5820,5820,5820,0
20240801,155300,62844948030,5820,5820,5820,5820,0
20240801,155200,62844948030,5820,5820,5820,5820,0
20240801,155100,62844948030,5820,5820,5820,5820,0
20240801,155000,62844948030,5820,5820,5820,5820,0
20240801,154900,62844948030,5820,5820,5820,5820,0
20240801,154800,62844948030,5820,5820,5820,5820,0
20240801,154700,62844948030,5820,5820,5820,5820,0
20240801,154600,62844948030,5820,5820,5820,5820,0
20240801,154500,62844948030,5820,5820,5820,5820,0
20240801,154400,62844948030,5820,5820,5820,5820,0
20240801,154300,62844948030,5820,5820,5820,5820,0
20240801,154200,62844948030,5820,5820,5820,5820,184002
20240801,154100,62844948030,5820,5820,5820,5820,0
20240801,154000,62844948030,5820,5820,5820,5820,0
20240801,153900,62844948030,5820,5820,5820,5820,0
20240801,153800,62844948030,5820,5820,5820,5820,0
20240801,153700,62844948030,5820,5820,5820,5820,0
20240801,153600,62844948030,5820,5820,5820,5820,0
20240801,153500,62844948030,5820,5820,5820,5820,0
20240801,153400,62844948030,5820,5820,5820,5820,0
20240801,153300,62844948030,5820,5820,5820,5820,0
20240801,153200,62844948030,5820,5820,5820,5820,0
20240801,153100,62844948030,5820,5820,5820,5820,0
20240801,153000,62844948030,5820,5820,5820,5820,184002
20240801,152900,61774056390,5840,5840,5840,5840,0
20240801,152800,61774056390,5840,5840,5840,5840,0
20240801,152700,61774056390,5840,5840,5840,5840,0
20240801,152600,61774056390,5840,5840,5840,5840,0
20240801,152500,61774056390,5840,5840,5840,5840,0
20240801,152400,61774056390,5840,5840,5840,5840,0
20240801,152300,61774056390,5840,5840,5840,5840,0
20240801,152200,61774056390,5840,5840,5840,5840,0
20240801,152100,61774056390,5840,5840,5840,5840,0
20240801,152000,61774056390,5840,5840,5840,5840,0
20240801,151900,61774056390,5840,5810,5850,5800,43370
20240801,151800,61521132860,5800,5850,5850,5770,93908
20240801,151700,60975281560,5850,5860,5860,5830,42498
20240801,151600,60726770830,5850,5840,5870,5830,88538
20240801,151500,60208294590,5830,5880,5880,5810,61967
20240801,151400,59845564250,5880,5830,5880,5820,93663
20240801,151300,59297313570,5830,5810,5830,5790,42263
20240801,151200,59051653480,5820,5830,5840,5810,39069
20240801,151100,58824222870,5840,5800,5850,5800,74404
20240801,151000,58389875940,5810,5810,5820,5770,54450
20240801,150900,58074398520,5810,5810,5850,5810,113565
20240801,150800,57412013040,5820,5800,5830,5800,118085
20240801,150700,56725466910,5800,5720,5800,5720,138388
20240801,150600,55927760240,5720,5710,5730,5710,33958
20240801,150500,55733617990,5710,5710,5710,5690,11184
20240801,150400,55669878010,5710,5690,5710,5680,4911
20240801,150300,55641885460,5680,5710,5710,5680,6252
20240801,150200,55606284640,5710,5670,5710,5670,7621
20240801,150100,55562908380,5670,5680,5680,5660,15483
20240801,150000,55475061070,5680,5700,5700,5670,14890
20240801,145900,55390450060,5700,5720,5720,5690,8914
20240801,145800,55339600380,5720,5710,5720,5700,3977
20240801,145700,55316874100,5710,5720,5720,5690,10561
20240801,145600,55256657190,5710,5720,5730,5710,9072
20240801,145500,55204764240,5720,5720,5720,5710,4096
20240801,145400,55181360320,5720,5710,5730,5690,13440
20240801,145300,55104567750,5700,5710,5720,5700,15534
20240801,145200,55015894470,5710,5680,5710,5670,19761
20240801,145100,54903369720,5670,5680,5680,5670,3257
20240801,145000,54884890070,5670,5700,5710,5660,21864
20240801,144900,54760623640,5710,5700,5720,5690,34138
20240801,144800,54565898070,5700,5670,5700,5670,18614
20240801,144700,54460077620,5670,5670,5670,5660,2801
20240801,144600,54444196230,5670,5660,5670,5660,546
20240801,144500,54441102150,5660,5670,5670,5650,9062
20240801,144400,54389863190,5670,5670,5680,5660,9399
20240801,144300,54336523700,5670,5660,5680,5660,6219
20240801,144200,54301285300,5660,5650,5660,5640,3410
20240801,144100,54282017950,5650,5640,5650,5640,3207
20240801,144000,54263928450,5640,5630,5640,5630,3083
20240801,143900,54246541140,5630,5640,5640,5620,7531
20240801,143800,54204158360,5640,5660,5660,5630,8839
20240801,143700,54154251910,5660,5680,5680,5660,5664
20240801,143600,54122132310,5680,5680,5690,5670,13372
20240801,143500,54046204140,5670,5670,5670,5650,17386
20240801,143400,53947748970,5660,5680,5690,5660,9853
20240801,143300,53891833770,5680,5660,5690,5660,13214
20240801,143200,53816880150,5660,5660,5690,5620,18209
20240801,143100,53713827770,5670,5670,5690,5660,37309
20240801,143000,53501856950,5680,5630,5690,5610,20178
20240801,142900,53387639750,5640,5620,5640,5610,2471
20240801,142800,53373738320,5620,5630,5630,5620,942
20240801,142700,53368444170,5630,5630,5630,5610,2749
20240801,142600,53352997750,5630,5620,5630,5620,3280
20240801,142500,53334554620,5610,5610,5610,5600,4025
20240801,142400,53311982790,5600,5630,5630,5600,7427
20240801,142300,53270279010,5630,5640,5640,5630,1514
20240801,142200,53261746370,5640,5620,5640,5620,2981
20240801,142100,53244972690,5620,5630,5640,5620,3288
20240801,142000,53226485770,5620,5640,5640,5620,3180
20240801,141900,53208596410,5640,5630,5650,5630,1003
20240801,141800,53202938700,5630,5630,5640,5630,4697
20240801,141700,53176448040,5630,5640,5640,5630,2688
20240801,141600,53161310640,5640,5620,5640,5620,2901
20240801,141500,53144981120,5620,5630,5630,5610,3009
20240801,141400,53128059840,5630,5620,5630,5620,2182
20240801,141300,53115778620,5620,5630,5630,5620,1161
20240801,141200,53109249070,5620,5620,5630,5620,815
20240801,141100,53104663350,5620,5640,5640,5620,5242
20240801,141000,53075156040,5640,5660,5670,5630,12693
20240801,140900,53003393750,5660,5640,5670,5630,14312
20240801,140800,52922527430,5640,5600,5650,5600,10786
20240801,140700,52861785940,5610,5590,5610,5580,4203
20240801,140600,52838277520,5580,5580,5590,5580,1391
20240801,140500,52830514150,5570,5580,5590,5570,2632
20240801,140400,52815837360,5580,5590,5590,5580,1254
20240801,140300,52808839700,5580,5580,5600,5580,1947
20240801,140200,52797963900,5580,5590,5590,5580,5158
20240801,140100,52769168710,5590,5600,5600,5590,2224
20240801,140000,52756725880,5600,5600,5600,5600,76
20240801,135900,52756300280,5600,5610,5610,5590,1281
20240801,135800,52749126420,5610,5610,5620,5600,2137
20240801,135700,52737138480,5610,5610,5620,5610,1129
20240801,135600,52730800850,5610,5590,5630,5590,4078
20240801,135500,52707896760,5590,5590,5600,5580,2835
20240801,135400,52692045990,5600,5600,5600,5590,866
20240801,135300,52687203540,5610,5600,5610,5590,2252
20240801,135200,52674592700,5600,5610,5610,5590,414
20240801,135100,52672272720,5610,5610,5610,5590,2467
20240801,135000,52658478880,5610,5590,5620,5590,3656
20240801,134900,52638020220,5590,5590,5610,5590,3429
20240801,134800,52618840950,5590,5600,5620,5590,3294
20240801,134700,52600405120,5620,5590,5620,5580,6446
20240801,134600,52564347510,5590,5580,5600,5580,3288
20240801,134500,52545974230,5580,5580,5590,5580,1833
20240801,134400,52535746080,5580,5570,5580,5570,3499
20240801,134300,52516252470,5570,5580,5590,5570,1350
20240801,134200,52508719980,5580,5580,5590,5570,2397
20240801,134100,52495355520,5590,5600,5600,5580,2762
20240801,134000,52479926910,5600,5600,5600,5580,4459
20240801,133900,52455038630,5600,5600,5600,5560,13010
20240801,133800,52382491780,5610,5610,5620,5600,2079
20240801,133700,52370841160,5610,5610,5620,5600,489
20240801,133600,52368100850,5610,5610,5620,5600,2231
20240801,133500,52355581950,5620,5620,5630,5600,4855
20240801,133400,52328354010,5620,5600,5640,5600,4844
20240801,133300,52301108800,5600,5600,5620,5600,3514
20240801,133200,52281417990,5590,5570,5590,5570,2590
20240801,133100,52266962510,5570,5570,5580,5560,1281
20240801,133000,52259827930,5570,5570,5580,5560,1424
20240801,132900,52251892250,5570,5580,5590,5560,2371
20240801,132800,52238686490,5570,5570,5580,5570,2299
20240801,132700,52225861620,5570,5570,5580,5570,1441
20240801,132600,52217832550,5580,5590,5590,5570,4997
20240801,132500,52189987380,5590,5590,5600,5580,2353
20240801,132400,52176851560,5590,5590,5590,5570,3332
20240801,132300,52158279310,5590,5580,5590,5570,2622
20240801,132200,52143637760,5570,5570,5580,5560,2723
20240801,132100,52128489980,5570,5540,5570,5540,5788
20240801,132000,52096336560,5540,5570,5580,5530,31826
20240801,131900,51919633120,5570,5590,5600,5570,10163
20240801,131800,51862905430,5590,5600,5610,5590,2652
20240801,131700,51848064940,5610,5600,5610,5590,4732
20240801,131600,51821568320,5600,5610,5610,5600,2197
20240801,131500,51809263820,5610,5600,5610,5600,859
20240801,131400,51804449310,5600,5610,5610,5600,5501
20240801,131300,51773630310,5600,5630,5630,5600,10838
20240801,131200,51712874710,5630,5650,5650,5620,5696
20240801,131100,51680785300,5640,5650,5660,5640,3699
20240801,131000,51659892200,5650,5650,5660,5640,5726
20240801,130900,51627538010,5640,5640,5660,5630,11628
20240801,130800,51561882590,5640,5610,5650,5610,6811
20240801,130700,51523525730,5620,5610,5620,5600,5271
20240801,130600,51493920180,5600,5620,5620,5600,4904
20240801,130500,51466415040,5620,5620,5630,5610,1710
20240801,130400,51456813190,5630,5620,5630,5620,2460
20240801,130300,51442973420,5630,5610,5630,5610,4028
20240801,130200,51420344620,5610,5600,5620,5600,3384
20240801,130100,51401359040,5600,5600,5620,5600,7428
20240801,130000,51359738830,5600,5620,5630,5600,16218
20240801,125900,51268807420,5630,5630,5630,5620,2086
20240801,125800,51257071190,5630,5630,5630,5620,1381
20240801,125700,51249298680,5630,5630,5630,5620,2351
20240801,125600,51236084730,5630,5640,5640,5620,5919
20240801,125500,51202770000,5640,5630,5640,5620,3162
20240801,125400,51184978490,5630,5620,5640,5620,2943
20240801,125300,51168426910,5620,5640,5640,5620,4979
20240801,125200,51140433120,5630,5640,5640,5630,2766
20240801,125100,51124855630,5640,5630,5640,5630,2252
20240801,125000,51112173770,5640,5640,5640,5630,2353
20240801,124900,51098925350,5640,5650,5650,5630,4610
20240801,124800,51072953240,5650,5650,5670,5630,1060
20240801,124700,51066965900,5650,5640,5660,5630,13860
20240801,124600,50988858680,5640,5660,5670,5640,8559
20240801,124500,50940506590,5660,5660,5680,5660,1458
20240801,124400,50932253420,5680,5690,5690,5660,4371
20240801,124300,50907447790,5680,5690,5690,5660,6837
20240801,124200,50868662850,5680,5680,5690,5670,5999
20240801,124100,50834613760,5680,5680,5690,5670,8267
20240801,124000,50787673980,5690,5690,5690,5680,2566
20240801,123900,50773087850,5690,5670,5690,5670,2900
20240801,123800,50756615890,5670,5650,5680,5650,6152
20240801,123700,50721744840,5650,5680,5680,5650,14079
20240801,123600,50641968400,5670,5690,5710,5660,27644
20240801,123500,50484594750,5680,5700,5710,5650,45630
20240801,123400,50224996230,5690,5670,5730,5650,53875
20240801,123300,49918118700,5670,5660,5670,5650,4977
20240801,123200,49889943050,5660,5660,5660,5650,7681
20240801,123100,49846495280,5660,5640,5660,5640,5075
20240801,123000,49817823390,5650,5630,5650,5620,5767
20240801,122900,49785294910,5630,5630,5630,5610,3012
20240801,122800,49768366320,5630,5610,5630,5610,2979
20240801,122700,49751626030,5610,5620,5630,5610,2252
20240801,122600,49738986060,5630,5640,5640,5620,1616
20240801,122500,49729900720,5640,5630,5640,5620,854
20240801,122400,49725092300,5630,5610,5630,5610,860
20240801,122300,49720260170,5620,5630,5630,5600,2655
20240801,122200,49705362370,5620,5620,5630,5610,4088
20240801,122100,49682402560,5630,5630,5630,5630,798
20240801,122000,49677909820,5620,5620,5630,5620,12919
20240801,121900,49605278420,5630,5620,5630,5620,3913
20240801,121800,49583281100,5630,5630,5650,5630,7289
20240801,121700,49542161780,5640,5650,5650,5610,7226
20240801,121600,49501428160,5640,5600,5640,5580,12162
20240801,121500,49433194290,5600,5580,5610,5580,4145
20240801,121400,49410005930,5590,5600,5600,5570,31299
20240801,121300,49235366020,5600,5640,5640,5600,10158
20240801,121200,49178408770,5630,5630,5640,5630,1167
20240801,121100,49171835590,5620,5630,5640,5620,1772
20240801,121000,49161866210,5640,5640,5640,5620,236
20240801,120900,49160537730,5640,5630,5640,5620,2115
20240801,120800,49148639990,5620,5620,5630,5610,5355
20240801,120700,49118556120,5630,5630,5630,5610,8502
20240801,120600,49070753480,5640,5650,5650,5630,4944
20240801,120500,49042874930,5640,5650,5660,5640,1331
20240801,120400,49035356250,5650,5620,5650,5620,2963
20240801,120300,49018647270,5630,5600,5630,5600,11862
20240801,120200,48951982700,5600,5620,5630,5600,14795
20240801,120100,48868952110,5620,5640,5640,5620,1076
20240801,120000,48862897240,5640,5640,5640,5620,906
20240801,115900,48857796540,5620,5630,5650,5620,6783
20240801,115800,48819616030,5640,5640,5650,5630,3693
20240801,115700,48798752250,5650,5670,5670,5630,3115
20240801,115600,48781188560,5670,5640,5670,5620,17809
20240801,115500,48680664610,5640,5650,5650,5640,3822
20240801,115400,48659107540,5640,5660,5660,5640,2221
20240801,115300,48646547840,5650,5650,5650,5640,1911
20240801,115200,48635752190,5640,5630,5640,5630,1773
20240801,115100,48625758210,5630,5650,5650,5630,2206
20240801,115000,48613310580,5640,5650,5650,5640,5985
20240801,114900,48579533720,5650,5680,5680,5650,5812
20240801,114800,48546559470,5680,5640,5680,5640,10238
20240801,114700,48488564370,5640,5620,5640,5620,4258
20240801,114600,48464583230,5630,5620,5630,5620,1574
20240801,114500,48455735060,5620,5630,5630,5620,1670
20240801,114400,48446346410,5630,5610,5630,5610,2532
20240801,114300,48432124730,5620,5620,5630,5610,7646
20240801,114200,48389205230,5630,5630,5630,5610,12526
20240801,114100,48318813110,5640,5640,5650,5640,3454
20240801,114000,48299329390,5640,5630,5650,5630,4963
20240801,113900,48271346210,5640,5630,5640,5630,3604
20240801,113800,48251055080,5630,5630,5630,5620,5220
20240801,113700,48221696550,5630,5640,5640,5630,2875
20240801,113600,48205510050,5630,5640,5640,5630,13057
20240801,113500,48131991570,5640,5650,5650,5620,5246
20240801,113400,48102457980,5640,5660,5660,5640,2015
20240801,113300,48091078590,5660,5650,5660,5650,4505
20240801,113200,48065620940,5650,5640,5660,5630,3783
20240801,113100,48044262610,5640,5630,5640,5630,4691
20240801,113000,48017833240,5630,5650,5650,5630,5464
20240801,112900,47987033800,5650,5640,5650,5640,1772
20240801,112800,47977030720,5640,5640,5650,5630,3228
20240801,112700,47958832450,5640,5630,5650,5620,12282
20240801,112600,47889690530,5630,5650,5660,5630,12680
20240801,112500,47818213880,5650,5650,5660,5630,8945
20240801,112400,47767733430,5650,5680,5680,5650,12888
20240801,112300,47694674900,5680,5680,5680,5660,19102
20240801,112200,47586361060,5680,5700,5700,5640,43261
20240801,112100,47341604500,5690,5680,5710,5680,8660
20240801,112000,47292293450,5690,5670,5710,5670,21928
20240801,111900,47167584930,5670,5680,5690,5670,10436
20240801,111800,47108376950,5680,5720,5720,5670,33338
20240801,111700,46918867110,5710,5720,5730,5710,10868
20240801,111600,46856754660,5710,5730,5740,5690,40861
20240801,111500,46623600030,5730,5760,5780,5730,65398
20240801,111400,46247137230,5750,5740,5780,5730,77224
20240801,111300,45802616370,5740,5720,5740,5710,16971
20240801,111200,45705406590,5710,5720,5730,5700,19229
20240801,111100,45595632080,5720,5700,5730,5670,47717
20240801,111000,45323731590,5700,5710,5720,5700,11926
20240801,110900,45255642310,5710,5710,5720,5690,11038
20240801,110800,45192647870,5690,5690,5710,5680,16403
20240801,110700,45099233170,5690,5710,5730,5690,32341
20240801,110600,44914718370,5700,5740,5750,5680,45068
20240801,110500,44657626480,5740,5720,5760,5710,69082
20240801,110400,44261386420,5720,5730,5740,5690,55754
20240801,110300,43942498560,5730,5690,5750,5680,166040
20240801,110200,42993157020,5690,5650,5690,5640,61777
20240801,110100,42643057340,5650,5590,5650,5590,23004
20240801,110000,42513678490,5590,5600,5630,5590,8061
20240801,105900,42468522870,5610,5610,5620,5570,15308
20240801,105800,42382907610,5600,5610,5620,5600,2681
20240801,105700,42367872350,5610,5610,5630,5600,6659
20240801,105600,42330534480,5610,5620,5640,5610,17272
20240801,105500,42233401540,5630,5630,5640,5620,12380
20240801,105400,42163656060,5640,5610,5640,5610,8239
20240801,105300,42117358430,5610,5620,5620,5610,5657
20240801,105200,42085607870,5620,5630,5630,5610,6856
20240801,105100,42047050560,5640,5620,5640,5600,19203
20240801,105000,41939101840,5610,5600,5620,5600,6928
20240801,104900,41900229120,5600,5640,5640,5600,17169
20240801,104800,41803843470,5630,5640,5650,5620,18176
20240801,104700,41701445140,5650,5610,5650,5600,17659
20240801,104600,41602019700,5600,5610,5620,5600,6521
20240801,104500,41565458250,5610,5610,5620,5600,13008
20240801,104400,41492529990,5610,5590,5650,5590,41705
20240801,104300,41257673790,5600,5570,5600,5570,10029
20240801,104200,41201719440,5570,5570,5580,5550,9254
20240801,104100,41150245940,5560,5580,5580,5540,16597
20240801,104000,41058073960,5560,5600,5600,5560,9312
20240801,103900,41006090150,5590,5600,5610,5580,11276
20240801,103800,40943000420,5600,5550,5600,5550,10618
20240801,103700,40883870200,5550,5540,5560,5530,10825
20240801,103600,40823867860,5550,5550,5560,5540,6357
20240801,103500,40788585290,5540,5560,5560,5530,15275
20240801,103400,40704002310,5560,5560,5580,5540,13219
20240801,103300,40630544530,5540,5560,5570,5530,18797
20240801,103200,40526249060,5570,5550,5580,5550,13869
20240801,103100,40449146540,5560,5580,5590,5520,28806
20240801,103000,40289056660,5580,5630,5630,5570,52585
20240801,102900,39994213420,5620,5580,5650,5580,52543
20240801,102800,39699077800,5590,5590,5600,5570,37566
20240801,102700,39489236920,5580,5560,5590,5560,16630
20240801,102600,39396565470,5570,5520,5570,5510,13394
20240801,102500,39322441710,5520,5570,5580,5510,40063
20240801,102400,39100115320,5570,5550,5570,5540,21496
20240801,102300,38980873260,5550,5550,5570,5540,52803
20240801,102200,38687794010,5550,5510,5570,5500,50973
20240801,102100,38405566550,5510,5470,5510,5450,54329
20240801,102000,38108079520,5470,5530,5530,5460,107399
20240801,101900,37518727250,5530,5550,5560,5520,38165
20240801,101800,37307261640,5550,5520,5550,5510,82671
20240801,101700,36850529550,5520,5550,5560,5510,96002
20240801,101600,36318925530,5560,5590,5620,5540,97652
20240801,101500,35775473760,5600,5590,5630,5590,41727
20240801,101400,35541372550,5600,5580,5630,5570,64112
20240801,101300,35182564490,5580,5650,5650,5580,96689
20240801,101200,34639158090,5650,5700,5710,5590,221748
20240801,101100,33391014320,5700,5770,5780,5660,116021
20240801,101000,32729760740,5770,5750,5800,5740,52199
20240801,100900,32428088040,5750,5710,5800,5690,84100
20240801,100800,31944033470,5710,5720,5760,5690,57186
20240801,100700,31616704540,5720,5760,5780,5700,89899
20240801,100600,31101588320,5760,5770,5820,5700,143496
20240801,100500,30277217200,5770,5810,5870,5720,192833
20240801,100400,29157420730,5810,5800,5820,5770,84143
20240801,100300,28669654690,5810,5770,5820,5770,144895
20240801,100200,27829267040,5780,5790,5830,5720,268838
20240801,100100,26278833100,5780,5890,5970,5770,426763
20240801,100000,23781917530,5910,5970,5970,5860,285478
20240801,095900,22093753240,5960,5920,5990,5880,579479
20240801,095800,18647743760,5920,5930,5970,5900,493337
20240801,095700,15721429540,5890,5890,5890,5890,0
20240801,095600,15721429540,5890,5890,5890,5890,0
20240801,095500,15721429540,5890,5840,5890,5770,473298
20240801,095400,12952978450,5840,5650,5890,5640,741200
20240801,095300,8662553440,5650,5560,5650,5550,131438
20240801,095200,7925708850,5560,5550,5560,5540,10914
20240801,095100,7865165630,5550,5550,5560,5530,14961
20240801,095000,7782242680,5550,5580,5590,5540,33767
20240801,094900,7594257200,5590,5550,5590,5540,36556
20240801,094800,7390670680,5560,5520,5560,5510,21243
20240801,094700,7273140100,5520,5500,5540,5490,14402
20240801,094600,7193675460,5500,5580,5590,5500,64721
20240801,094500,6834635740,5580,5590,5590,5520,70935
20240801,094400,6440131270,5590,5560,5600,5560,161208
20240801,094300,5540201680,5570,5470,5570,5470,106547
20240801,094200,4950981930,5470,5450,5480,5440,12005
20240801,094100,4885411850,5440,5460,5480,5440,7965
20240801,094000,4841922250,5450,5440,5460,5420,3228
20240801,093900,4824360800,5440,5430,5450,5420,4176
20240801,093800,4801680380,5430,5410,5430,5400,5605
20240801,093700,4771372350,5430,5440,5440,5400,12438
20240801,093600,4703974100,5440,5420,5450,5420,4722
20240801,093500,4678340330,5420,5420,5430,5390,21890
20240801,093400,4559946620,5430,5450,5450,5420,12324
20240801,093300,4492933750,5450,5480,5480,5450,11025
20240801,093200,4432759250,5470,5460,5480,5450,8096
20240801,093100,4388545640,5460,5480,5480,5460,8038
20240801,093000,4344575250,5480,5500,5510,5470,15759
20240801,092900,4258052170,5510,5480,5530,5480,61630
20240801,092800,3918683240,5480,5460,5490,5460,24212
20240801,092700,3786036470,5460,5450,5470,5440,14188
20240801,092600,3708614580,5450,5450,5460,5440,13214
20240801,092500,3636577030,5450,5420,5450,5420,8897
20240801,092400,3588132190,5430,5440,5440,5420,11678
20240801,092300,3524648100,5440,5410,5450,5410,6224
20240801,092200,3490883110,5410,5400,5420,5390,6183
20240801,092100,3457468300,5400,5380,5410,5380,5329
20240801,092000,3428720720,5390,5390,5390,5360,17054
20240801,091900,3337083780,5400,5440,5440,5400,12783
20240801,091800,3267836060,5440,5460,5470,5430,25889
20240801,091700,3126816050,5460,5450,5470,5440,24776
20240801,091600,2991591690,5450,5420,5450,5410,17680
20240801,091500,2895520270,5410,5420,5430,5410,12933
20240801,091400,2825443530,5420,5430,5430,5370,36805
20240801,091300,2626421050,5430,5370,5440,5370,23096
20240801,091200,2501627150,5380,5360,5380,5360,10078
20240801,091100,2447489660,5350,5360,5400,5350,26441
20240801,091000,2305250070,5360,5330,5370,5330,8866
20240801,090900,2257833620,5320,5320,5330,5300,5817
20240801,090800,2226870150,5320,5270,5330,5260,25071
20240801,090700,2093916780,5270,5310,5320,5260,17541
20240801,090600,2001172910,5310,5320,5330,5310,14902
20240801,090500,1921941330,5310,5280,5350,5250,31324
20240801,090400,1755895310,5250,5310,5310,5250,35173
20240801,090300,1570040830,5310,5320,5330,5300,24666
20240801,090200,1438991400,5330,5380,5400,5320,43805
20240801,090100,1203481560,5380,5300,5380,5290,46702
20240801,090000,953716580,5280,5360,5370,5210,134438