stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,211700,17105326545,4035,4035,4035,4035,94450
20240801,211600,17105326545,4035,4035,4035,4035,0
20240801,211500,17105326545,4035,4035,4035,4035,0
20240801,211400,17105326545,4035,4035,4035,4035,0
20240801,211300,17105326545,4035,4035,4035,4035,0
20240801,211200,17105326545,4035,4035,4035,4035,0
20240801,211100,17105326545,4035,4035,4035,4035,0
20240801,211000,17105326545,4035,4035,4035,4035,0
20240801,210900,17105326545,4035,4035,4035,4035,0
20240801,210800,17105326545,4035,4035,4035,4035,0
20240801,210700,17105326545,4035,4035,4035,4035,0
20240801,210600,17105326545,4035,4035,4035,4035,0
20240801,210500,17105326545,4035,4035,4035,4035,0
20240801,210400,17105326545,4035,4035,4035,4035,0
20240801,210300,17105326545,4035,4035,4035,4035,0
20240801,210200,17105326545,4035,4035,4035,4035,0
20240801,210100,17105326545,4035,4035,4035,4035,0
20240801,210000,17105326545,4035,4035,4035,4035,0
20240801,205900,17105326545,4035,4035,4035,4035,0
20240801,205800,17105326545,4035,4035,4035,4035,0
20240801,205700,17105326545,4035,4035,4035,4035,0
20240801,205600,17105326545,4035,4035,4035,4035,0
20240801,205500,17105326545,4035,4035,4035,4035,0
20240801,205400,17105326545,4035,4035,4035,4035,0
20240801,205300,17105326545,4035,4035,4035,4035,0
20240801,205200,17105326545,4035,4035,4035,4035,0
20240801,205100,17105326545,4035,4035,4035,4035,0
20240801,205000,17105326545,4035,4035,4035,4035,0
20240801,204900,17105326545,4035,4035,4035,4035,0
20240801,204800,17105326545,4035,4035,4035,4035,0
20240801,204700,17105326545,4035,4035,4035,4035,94450
20240801,204600,17105326545,4035,4035,4035,4035,0
20240801,204500,17105326545,4035,4035,4035,4035,0
20240801,204400,17105326545,4035,4035,4035,4035,0
20240801,204300,17105326545,4035,4035,4035,4035,0
20240801,204200,17105326545,4035,4035,4035,4035,0
20240801,204100,17105326545,4035,4035,4035,4035,0
20240801,204000,17105326545,4035,4035,4035,4035,0
20240801,203900,17105326545,4035,4035,4035,4035,0
20240801,203800,17105326545,4035,4035,4035,4035,0
20240801,203700,17105326545,4035,4035,4035,4035,0
20240801,203600,17105326545,4035,4035,4035,4035,0
20240801,203500,17105326545,4035,4035,4035,4035,0
20240801,203400,17105326545,4035,4035,4035,4035,0
20240801,203300,17105326545,4035,4035,4035,4035,0
20240801,203200,17105326545,4035,4035,4035,4035,0
20240801,203100,17105326545,4035,4035,4035,4035,0
20240801,203000,17105326545,4035,4035,4035,4035,0
20240801,202900,17105326545,4035,4035,4035,4035,0
20240801,202800,17105326545,4035,4035,4035,4035,0
20240801,202700,17105326545,4035,4035,4035,4035,0
20240801,202600,17105326545,4035,4035,4035,4035,0
20240801,202500,17105326545,4035,4035,4035,4035,0
20240801,202400,17105326545,4035,4035,4035,4035,0
20240801,202300,17105326545,4035,4035,4035,4035,0
20240801,202200,17105326545,4035,4035,4035,4035,0
20240801,202100,17105326545,4035,4035,4035,4035,0
20240801,202000,17105326545,4035,4035,4035,4035,0
20240801,201900,17105326545,4035,4035,4035,4035,0
20240801,201800,17105326545,4035,4035,4035,4035,0
20240801,201700,17105326545,4035,4035,4035,4035,94450
20240801,201600,17105326545,4035,4035,4035,4035,0
20240801,201500,17105326545,4035,4035,4035,4035,0
20240801,201400,17105326545,4035,4035,4035,4035,0
20240801,201300,17105326545,4035,4035,4035,4035,0
20240801,201200,17105326545,4035,4035,4035,4035,0
20240801,201100,17105326545,4035,4035,4035,4035,0
20240801,201000,17105326545,4035,4035,4035,4035,0
20240801,200900,17105326545,4035,4035,4035,4035,0
20240801,200800,17105326545,4035,4035,4035,4035,0
20240801,200700,17105326545,4035,4035,4035,4035,0
20240801,200600,17105326545,4035,4035,4035,4035,0
20240801,200500,17105326545,4035,4035,4035,4035,0
20240801,200400,17105326545,4035,4035,4035,4035,0
20240801,200300,17105326545,4035,4035,4035,4035,0
20240801,200200,17105326545,4035,4035,4035,4035,0
20240801,200100,17105326545,4035,4035,4035,4035,0
20240801,200000,17105326545,4035,4035,4035,4035,0
20240801,195900,17105326545,4035,4035,4035,4035,0
20240801,195800,17105326545,4035,4035,4035,4035,0
20240801,195700,17105326545,4035,4035,4035,4035,0
20240801,195600,17105326545,4035,4035,4035,4035,0
20240801,195500,17105326545,4035,4035,4035,4035,0
20240801,195400,17105326545,4035,4035,4035,4035,0
20240801,195300,17105326545,4035,4035,4035,4035,0
20240801,195200,17105326545,4035,4035,4035,4035,0
20240801,195100,17105326545,4035,4035,4035,4035,0
20240801,195000,17105326545,4035,4035,4035,4035,0
20240801,194900,17105326545,4035,4035,4035,4035,0
20240801,194800,17105326545,4035,4035,4035,4035,0
20240801,194700,17105326545,4035,4035,4035,4035,94450
20240801,194600,17105326545,4035,4035,4035,4035,0
20240801,194500,17105326545,4035,4035,4035,4035,0
20240801,194400,17105326545,4035,4035,4035,4035,0
20240801,194300,17105326545,4035,4035,4035,4035,0
20240801,194200,17105326545,4035,4035,4035,4035,0
20240801,194100,17105326545,4035,4035,4035,4035,0
20240801,194000,17105326545,4035,4035,4035,4035,0
20240801,193900,17105326545,4035,4035,4035,4035,0
20240801,193800,17105326545,4035,4035,4035,4035,0
20240801,193700,17105326545,4035,4035,4035,4035,0
20240801,193600,17105326545,4035,4035,4035,4035,0
20240801,193500,17105326545,4035,4035,4035,4035,0
20240801,193400,17105326545,4035,4035,4035,4035,0
20240801,193300,17105326545,4035,4035,4035,4035,0
20240801,193200,17105326545,4035,4035,4035,4035,0
20240801,193100,17105326545,4035,4035,4035,4035,0
20240801,193000,17105326545,4035,4035,4035,4035,0
20240801,192900,17105326545,4035,4035,4035,4035,0
20240801,192800,17105326545,4035,4035,4035,4035,0
20240801,192700,17105326545,4035,4035,4035,4035,0
20240801,192600,17105326545,4035,4035,4035,4035,0
20240801,192500,17105326545,4035,4035,4035,4035,0
20240801,192400,17105326545,4035,4035,4035,4035,0
20240801,192300,17105326545,4035,4035,4035,4035,0
20240801,192200,17105326545,4035,4035,4035,4035,0
20240801,192100,17105326545,4035,4035,4035,4035,0
20240801,192000,17105326545,4035,4035,4035,4035,0
20240801,191900,17105326545,4035,4035,4035,4035,0
20240801,191800,17105326545,4035,4035,4035,4035,0
20240801,191700,17105326545,4035,4035,4035,4035,94450
20240801,191600,17105326545,4035,4035,4035,4035,0
20240801,191500,17105326545,4035,4035,4035,4035,0
20240801,191400,17105326545,4035,4035,4035,4035,0
20240801,191300,17105326545,4035,4035,4035,4035,0
20240801,191200,17105326545,4035,4035,4035,4035,0
20240801,191100,17105326545,4035,4035,4035,4035,0
20240801,191000,17105326545,4035,4035,4035,4035,0
20240801,190900,17105326545,4035,4035,4035,4035,0
20240801,190800,17105326545,4035,4035,4035,4035,0
20240801,190700,17105326545,4035,4035,4035,4035,0
20240801,190600,17105326545,4035,4035,4035,4035,0
20240801,190500,17105326545,4035,4035,4035,4035,0
20240801,190400,17105326545,4035,4035,4035,4035,0
20240801,190300,17105326545,4035,4035,4035,4035,0
20240801,190200,17105326545,4035,4035,4035,4035,0
20240801,190100,17105326545,4035,4035,4035,4035,0
20240801,190000,17105326545,4035,4035,4035,4035,0
20240801,185900,17105326545,4035,4035,4035,4035,0
20240801,185800,17105326545,4035,4035,4035,4035,0
20240801,185700,17105326545,4035,4035,4035,4035,0
20240801,185600,17105326545,4035,4035,4035,4035,0
20240801,185500,17105326545,4035,4035,4035,4035,0
20240801,185400,17105326545,4035,4035,4035,4035,0
20240801,185300,17105326545,4035,4035,4035,4035,0
20240801,185200,17105326545,4035,4035,4035,4035,0
20240801,185100,17105326545,4035,4035,4035,4035,0
20240801,185000,17105326545,4035,4035,4035,4035,0
20240801,184900,17105326545,4035,4035,4035,4035,0
20240801,184800,17105326545,4035,4035,4035,4035,0
20240801,184700,17105326545,4035,4035,4035,4035,94450
20240801,184600,17105326545,4035,4035,4035,4035,0
20240801,184500,17105326545,4035,4035,4035,4035,0
20240801,184400,17105326545,4035,4035,4035,4035,0
20240801,184300,17105326545,4035,4035,4035,4035,0
20240801,184200,17105326545,4035,4035,4035,4035,0
20240801,184100,17105326545,4035,4035,4035,4035,0
20240801,184000,17105326545,4035,4035,4035,4035,0
20240801,183900,17105326545,4035,4035,4035,4035,0
20240801,183800,17105326545,4035,4035,4035,4035,0
20240801,183700,17105326545,4035,4035,4035,4035,0
20240801,183600,17105326545,4035,4035,4035,4035,0
20240801,183500,17105326545,4035,4035,4035,4035,0
20240801,183400,17105326545,4035,4035,4035,4035,0
20240801,183300,17105326545,4035,4035,4035,4035,0
20240801,183200,17105326545,4035,4035,4035,4035,0
20240801,183100,17105326545,4035,4035,4035,4035,0
20240801,183000,17105326545,4035,4035,4035,4035,0
20240801,182900,17105326545,4035,4035,4035,4035,0
20240801,182800,17105326545,4035,4035,4035,4035,0
20240801,182700,17105326545,4035,4035,4035,4035,0
20240801,182600,17105326545,4035,4035,4035,4035,0
20240801,182500,17105326545,4035,4035,4035,4035,0
20240801,182400,17105326545,4035,4035,4035,4035,0
20240801,182300,17105326545,4035,4035,4035,4035,0
20240801,182200,17105326545,4035,4035,4035,4035,0
20240801,182100,17105326545,4035,4035,4035,4035,0
20240801,182000,17105326545,4035,4035,4035,4035,0
20240801,181900,17105326545,4035,4035,4035,4035,0
20240801,181800,17105326545,4035,4035,4035,4035,0
20240801,181700,17105326545,4035,4035,4035,4035,94450
20240801,181600,17105326545,4035,4035,4035,4035,0
20240801,181500,17105326545,4035,4035,4035,4035,0
20240801,181400,17105326545,4035,4035,4035,4035,0
20240801,181300,17105326545,4035,4035,4035,4035,0
20240801,181200,17105326545,4035,4035,4035,4035,0
20240801,181100,17105326545,4035,4035,4035,4035,0
20240801,181000,17105326545,4035,4035,4035,4035,0
20240801,180900,17105326545,4035,4035,4035,4035,0
20240801,180800,17105326545,4035,4035,4035,4035,0
20240801,180700,17105326545,4035,4035,4035,4035,0
20240801,180600,17105326545,4035,4035,4035,4035,0
20240801,180500,17105326545,4035,4035,4035,4035,0
20240801,180400,17105326545,4035,4035,4035,4035,0
20240801,180300,17105326545,4035,4035,4035,4035,0
20240801,180200,17105326545,4035,4035,4035,4035,0
20240801,180100,17105326545,4035,4035,4035,4035,0
20240801,180000,17105326545,4035,4035,4035,4035,0
20240801,175900,17105326545,4035,4035,4035,4035,0
20240801,175800,17105326545,4035,4035,4035,4035,0
20240801,175700,17105326545,4035,4035,4035,4035,0
20240801,175600,17105326545,4035,4035,4035,4035,0
20240801,175500,17105326545,4035,4035,4035,4035,0
20240801,175400,17105326545,4035,4035,4035,4035,0
20240801,175300,17105326545,4035,4035,4035,4035,0
20240801,175200,17105326545,4035,4035,4035,4035,0
20240801,175100,17105326545,4035,4035,4035,4035,0
20240801,175000,17105326545,4035,4035,4035,4035,0
20240801,174900,17105326545,4035,4035,4035,4035,0
20240801,174800,17105326545,4035,4035,4035,4035,0
20240801,174700,17105326545,4035,4035,4035,4035,94450
20240801,174600,17105326545,4035,4035,4035,4035,0
20240801,174500,17105326545,4035,4035,4035,4035,0
20240801,174400,17105326545,4035,4035,4035,4035,0
20240801,174300,17105326545,4035,4035,4035,4035,0
20240801,174200,17105326545,4035,4035,4035,4035,0
20240801,174100,17105326545,4035,4035,4035,4035,0
20240801,174000,17105326545,4035,4035,4035,4035,0
20240801,173900,17105326545,4035,4035,4035,4035,0
20240801,173800,17105326545,4035,4035,4035,4035,0
20240801,173700,17105326545,4035,4035,4035,4035,0
20240801,173600,17105326545,4035,4035,4035,4035,0
20240801,173500,17105326545,4035,4035,4035,4035,0
20240801,173400,17105326545,4035,4035,4035,4035,0
20240801,173300,17105326545,4035,4035,4035,4035,0
20240801,173200,17105326545,4035,4035,4035,4035,0
20240801,173100,17105326545,4035,4035,4035,4035,0
20240801,173000,17105326545,4035,4035,4035,4035,0
20240801,172900,17105326545,4035,4035,4035,4035,0
20240801,172800,17105326545,4035,4035,4035,4035,0
20240801,172700,17105326545,4035,4035,4035,4035,0
20240801,172600,17105326545,4035,4035,4035,4035,0
20240801,172500,17105326545,4035,4035,4035,4035,0
20240801,172400,17105326545,4035,4035,4035,4035,0
20240801,172300,17105326545,4035,4035,4035,4035,0
20240801,172200,17105326545,4035,4035,4035,4035,0
20240801,172100,17105326545,4035,4035,4035,4035,0
20240801,172000,17105326545,4035,4035,4035,4035,0
20240801,171900,17105326545,4035,4035,4035,4035,0
20240801,171800,17105326545,4035,4035,4035,4035,0
20240801,171700,17105326545,4035,4035,4035,4035,94450
20240801,171600,17105326545,4035,4035,4035,4035,0
20240801,171500,17105326545,4035,4035,4035,4035,0
20240801,171400,17105326545,4035,4035,4035,4035,0
20240801,171300,17105326545,4035,4035,4035,4035,0
20240801,171200,17105326545,4035,4035,4035,4035,0
20240801,171100,17105326545,4035,4035,4035,4035,0
20240801,171000,17105326545,4035,4035,4035,4035,0
20240801,170900,17105326545,4035,4035,4035,4035,0
20240801,170800,17105326545,4035,4035,4035,4035,0
20240801,170700,17105326545,4035,4035,4035,4035,0
20240801,170600,17105326545,4035,4035,4035,4035,0
20240801,170500,17105326545,4035,4035,4035,4035,0
20240801,170400,17105326545,4035,4035,4035,4035,0
20240801,170300,17105326545,4035,4035,4035,4035,0
20240801,170200,17105326545,4035,4035,4035,4035,0
20240801,170100,17105326545,4035,4035,4035,4035,0
20240801,170000,17105326545,4035,4035,4035,4035,0
20240801,165900,17105326545,4035,4035,4035,4035,0
20240801,165800,17105326545,4035,4035,4035,4035,0
20240801,165700,17105326545,4035,4035,4035,4035,0
20240801,165600,17105326545,4035,4035,4035,4035,0
20240801,165500,17105326545,4035,4035,4035,4035,0
20240801,165400,17105326545,4035,4035,4035,4035,0
20240801,165300,17105326545,4035,4035,4035,4035,0
20240801,165200,17105326545,4035,4035,4035,4035,0
20240801,165100,17105326545,4035,4035,4035,4035,0
20240801,165000,17105326545,4035,4035,4035,4035,0
20240801,164900,17105326545,4035,4035,4035,4035,0
20240801,164800,17105326545,4035,4035,4035,4035,0
20240801,164700,17105326545,4035,4035,4035,4035,94450
20240801,164600,17105326545,4035,4035,4035,4035,0
20240801,164500,17105326545,4035,4035,4035,4035,0
20240801,164400,17105326545,4035,4035,4035,4035,0
20240801,164300,17105326545,4035,4035,4035,4035,0
20240801,164200,17105326545,4035,4035,4035,4035,0
20240801,164100,17105326545,4035,4035,4035,4035,0
20240801,164000,17105326545,4035,4035,4035,4035,0
20240801,163900,17105326545,4035,4035,4035,4035,0
20240801,163800,17105326545,4035,4035,4035,4035,0
20240801,163700,17105326545,4035,4035,4035,4035,0
20240801,163600,17105326545,4035,4035,4035,4035,0
20240801,163500,17105326545,4035,4035,4035,4035,0
20240801,163400,17105326545,4035,4035,4035,4035,0
20240801,163300,17105326545,4035,4035,4035,4035,0
20240801,163200,17105326545,4035,4035,4035,4035,0
20240801,163100,17105326545,4035,4035,4035,4035,0
20240801,163000,17105326545,4035,4035,4035,4035,0
20240801,162900,17105326545,4035,4035,4035,4035,0
20240801,162800,17105326545,4035,4035,4035,4035,0
20240801,162700,17105326545,4035,4035,4035,4035,0
20240801,162600,17105326545,4035,4035,4035,4035,0
20240801,162500,17105326545,4035,4035,4035,4035,0
20240801,162400,17105326545,4035,4035,4035,4035,0
20240801,162300,17105326545,4035,4035,4035,4035,0
20240801,162200,17105326545,4035,4035,4035,4035,0
20240801,162100,17105326545,4035,4035,4035,4035,0
20240801,162000,17105326545,4035,4035,4035,4035,0
20240801,161900,17105326545,4035,4035,4035,4035,0
20240801,161800,17105326545,4035,4035,4035,4035,0
20240801,161700,17105326545,4035,4035,4035,4035,94450
20240801,161600,17105326545,4035,4035,4035,4035,0
20240801,161500,17105326545,4035,4035,4035,4035,0
20240801,161400,17105326545,4035,4035,4035,4035,0
20240801,161300,17105326545,4035,4035,4035,4035,0
20240801,161200,17105326545,4035,4035,4035,4035,0
20240801,161100,17105326545,4035,4035,4035,4035,0
20240801,161000,17105326545,4035,4035,4035,4035,0
20240801,160900,17105326545,4035,4035,4035,4035,0
20240801,160800,17105326545,4035,4035,4035,4035,0
20240801,160700,17105326545,4035,4035,4035,4035,0
20240801,160600,17105326545,4035,4035,4035,4035,0
20240801,160500,17105326545,4035,4035,4035,4035,0
20240801,160400,17105326545,4035,4035,4035,4035,0
20240801,160300,17105326545,4035,4035,4035,4035,0
20240801,160200,17105326545,4035,4035,4035,4035,0
20240801,160100,17105326545,4035,4035,4035,4035,0
20240801,160000,17105326545,4035,4035,4035,4035,0
20240801,155900,17105326545,4035,4035,4035,4035,0
20240801,155800,17105326545,4035,4035,4035,4035,0
20240801,155700,17105326545,4035,4035,4035,4035,0
20240801,155600,17105326545,4035,4035,4035,4035,0
20240801,155500,17105326545,4035,4035,4035,4035,0
20240801,155400,17105326545,4035,4035,4035,4035,0
20240801,155300,17105326545,4035,4035,4035,4035,0
20240801,155200,17105326545,4035,4035,4035,4035,0
20240801,155100,17105326545,4035,4035,4035,4035,0
20240801,155000,17105326545,4035,4035,4035,4035,0
20240801,154900,17105326545,4035,4035,4035,4035,0
20240801,154800,17105326545,4035,4035,4035,4035,0
20240801,154700,17105326545,4035,4035,4035,4035,94450
20240801,154600,17105326545,4035,4035,4035,4035,0
20240801,154500,17105326545,4035,4035,4035,4035,0
20240801,154400,17105326545,4035,4035,4035,4035,0
20240801,154300,17105326545,4035,4035,4035,4035,0
20240801,154200,17105326545,4035,4035,4035,4035,0
20240801,154100,17105326545,4035,4035,4035,4035,0
20240801,154000,17105326545,4035,4035,4035,4035,0
20240801,153900,17105326545,4035,4035,4035,4035,0
20240801,153800,17105326545,4035,4035,4035,4035,0
20240801,153700,17105326545,4035,4035,4035,4035,0
20240801,153600,17105326545,4035,4035,4035,4035,0
20240801,153500,17105326545,4035,4035,4035,4035,0
20240801,153400,17105326545,4035,4035,4035,4035,0
20240801,153300,17105326545,4035,4035,4035,4035,0
20240801,153200,17105326545,4035,4035,4035,4035,0
20240801,153100,17105326545,4035,4035,4035,4035,0
20240801,153000,17105326545,4035,4035,4035,4035,94450
20240801,152900,16724220795,4000,4000,4000,4000,0
20240801,152800,16724220795,4000,4000,4000,4000,0
20240801,152700,16724220795,4000,4000,4000,4000,0
20240801,152600,16724220795,4000,4000,4000,4000,0
20240801,152500,16724220795,4000,4000,4000,4000,0
20240801,152400,16724220795,4000,4000,4000,4000,0
20240801,152300,16724220795,4000,4000,4000,4000,0
20240801,152200,16724220795,4000,4000,4000,4000,0
20240801,152100,16724220795,4000,4000,4000,4000,0
20240801,152000,16724220795,4000,4000,4000,4000,0
20240801,151900,16724220795,4000,3990,4000,3985,20702
20240801,151800,16641531845,3990,3980,3990,3975,17180
20240801,151700,16573114155,3975,3970,3980,3970,17693
20240801,151600,16502792560,3970,3955,3970,3955,24069
20240801,151500,16407438095,3955,3965,3965,3955,15563
20240801,151400,16345814370,3960,3970,3975,3960,17095
20240801,151300,16278005740,3970,3975,3980,3970,11742
20240801,151200,16231340145,3980,3980,3980,3975,8948
20240801,151100,16195751325,3975,3970,3980,3970,16928
20240801,151000,16128478280,3970,3995,4000,3970,38396
20240801,150900,15975533655,3995,4005,4005,3995,36837
20240801,150800,15828175545,4005,4010,4015,4005,9180
20240801,150700,15791376960,4010,4020,4025,4005,16531
20240801,150600,15725034320,4020,4020,4025,4015,12451
20240801,150500,15674976675,4020,4030,4030,4015,36701
20240801,150400,15527442290,4025,4030,4035,4025,4520
20240801,150300,15509232995,4030,4025,4030,4020,5185
20240801,150200,15488356325,4025,4030,4030,4020,3634
20240801,150100,15473729575,4030,4025,4030,4025,5173
20240801,150000,15452905850,4020,4025,4025,4020,3897
20240801,145900,15437228180,4020,4025,4030,4020,4908
20240801,145800,15417479720,4025,4030,4030,4025,5635
20240801,145700,15394798780,4025,4025,4030,4020,6775
20240801,145600,15367545380,4025,4020,4025,4020,7215
20240801,145500,15338527705,4020,4025,4030,4020,21629
20240801,145400,15251528610,4030,4030,4030,4025,3200
20240801,145300,15238644420,4030,4025,4030,4025,1666
20240801,145200,15231938630,4030,4025,4030,4025,5182
20240801,145100,15211079345,4025,4025,4030,4025,9609
20240801,145000,15172394485,4030,4035,4035,4025,15922
20240801,144900,15108264215,4035,4035,4040,4035,5837
20240801,144800,15084704655,4035,4030,4035,4025,3061
20240801,144700,15072363315,4030,4025,4030,4025,3330
20240801,144600,15058955055,4025,4035,4035,4025,16324
20240801,144500,14993204245,4030,4035,4040,4030,2554
20240801,144400,14982895665,4035,4045,4045,4030,7596
20240801,144300,14952254760,4045,4040,4045,4040,6539
20240801,144200,14925829035,4045,4045,4050,4045,6411
20240801,144100,14899895200,4045,4055,4055,4045,5404
20240801,144000,14878007585,4055,4055,4055,4050,1534
20240801,143900,14871787535,4045,4060,4060,4045,8201
20240801,143800,14838572615,4060,4055,4060,4055,3501
20240801,143700,14824370625,4055,4060,4060,4050,6962
20240801,143600,14796130270,4060,4050,4060,4050,3161
20240801,143500,14783310300,4050,4045,4050,4040,6338
20240801,143400,14757647625,4045,4030,4045,4030,10970
20240801,143300,14713401390,4030,4030,4030,4025,5420
20240801,143200,14691562240,4030,4030,4035,4020,14533
20240801,143100,14633064620,4025,4050,4050,4025,34275
20240801,143000,14494703400,4050,4050,4050,4045,6525
20240801,142900,14468303355,4050,4045,4050,4045,4092
20240801,142800,14451742860,4050,4055,4060,4045,25463
20240801,142700,14348610230,4060,4060,4065,4055,3030
20240801,142600,14336311435,4060,4065,4065,4055,29365
20240801,142500,14217133260,4060,4080,4080,4060,29395
20240801,142400,14097613350,4080,4075,4080,4075,1300
20240801,142300,14092314630,4075,4080,4080,4075,2936
20240801,142200,14080348840,4080,4075,4080,4070,1086
20240801,142100,14075923580,4075,4070,4080,4070,1466
20240801,142000,14069951245,4075,4080,4080,4070,6191
20240801,141900,14044731525,4075,4080,4080,4075,3402
20240801,141800,14030862630,4075,4080,4085,4075,1990
20240801,141700,14022743615,4080,4080,4085,4075,7026
20240801,141600,13994078760,4080,4080,4085,4080,1901
20240801,141500,13986321905,4080,4080,4085,4080,1229
20240801,141400,13981307545,4080,4085,4085,4080,9223
20240801,141300,13943677075,4085,4085,4085,4080,3766
20240801,141200,13928308185,4085,4085,4090,4080,2441
20240801,141100,13918339650,4085,4085,4085,4080,345
20240801,141000,13916931400,4080,4095,4095,4080,15509
20240801,140900,13853529280,4095,4095,4100,4090,2768
20240801,140800,13842198455,4090,4090,4095,4090,3926
20240801,140700,13826141010,4090,4095,4095,4090,2244
20240801,140600,13816959325,4090,4095,4095,4090,3181
20240801,140500,13803934705,4090,4090,4095,4090,6187
20240801,140400,13778627890,4090,4095,4095,4085,2743
20240801,140300,13767408135,4100,4090,4100,4090,4654
20240801,140200,13748354590,4090,4090,4095,4090,1526
20240801,140100,13742112950,4090,4085,4090,4085,1111
20240801,140000,13737568970,4090,4090,4090,4085,7545
20240801,135900,13706727860,4095,4090,4095,4090,214
20240801,135800,13705852440,4095,4090,4095,4085,2553
20240801,135700,13695415220,4085,4085,4095,4085,6050
20240801,135600,13670697515,4090,4090,4095,4085,14249
20240801,135500,13612426665,4095,4095,4095,4090,3041
20240801,135400,13599984375,4095,4095,4095,4090,1758
20240801,135300,13592793095,4090,4090,4095,4090,2282
20240801,135200,13583451055,4095,4095,4095,4095,13816
20240801,135100,13526874535,4095,4105,4105,4095,11224
20240801,135000,13480852345,4100,4105,4105,4100,3064
20240801,134900,13468288585,4105,4105,4105,4105,423
20240801,134800,13466552170,4110,4105,4110,4100,2143
20240801,134700,13457762810,4105,4105,4105,4105,2012
20240801,134600,13449503550,4105,4110,4110,4105,2392
20240801,134500,13439684105,4110,4110,4110,4110,52
20240801,134400,13439470385,4110,4105,4110,4105,1393
20240801,134300,13433750040,4105,4110,4110,4105,5186
20240801,134200,13412458600,4105,4110,4110,4105,1596
20240801,134100,13405904340,4110,4110,4115,4105,4715
20240801,134000,13386543295,4105,4110,4110,4105,3937
20240801,133900,13370372765,4110,4110,4110,4110,1163
20240801,133800,13365592835,4110,4110,4110,4105,774
20240801,133700,13362411705,4110,4110,4115,4110,1579
20240801,133600,13355921340,4110,4115,4115,4110,9013
20240801,133500,13318875750,4115,4115,4115,4115,1512
20240801,133400,13312653870,4115,4110,4115,4110,799
20240801,133300,13309366380,4110,4115,4120,4110,4663
20240801,133200,13290182030,4115,4120,4120,4115,4
20240801,133100,13290165560,4120,4115,4120,4115,1278
20240801,133000,13284906000,4115,4115,4120,4115,3000
20240801,132900,13272559100,4115,4115,4115,4115,1491
20240801,132800,13266423635,4115,4115,4115,4115,1569
20240801,132700,13259967200,4115,4115,4120,4115,1787
20240801,132600,13252613665,4115,4120,4120,4115,1349
20240801,132500,13247058770,4120,4120,4120,4120,1306
20240801,132400,13241678050,4115,4120,4120,4115,1274
20240801,132300,13236431170,4120,4120,4120,4120,445
20240801,132200,13234597770,4120,4120,4120,4115,1322
20240801,132100,13229152275,4120,4115,4120,4115,719
20240801,132000,13226192860,4115,4120,4120,4110,1445
20240801,131900,13220246895,4120,4120,4120,4120,1
20240801,131800,13220242775,4115,4115,4115,4115,1389
20240801,131700,13214527040,4120,4115,4120,4115,4702
20240801,131600,13195178155,4115,4115,4120,4115,854
20240801,131500,13191662945,4115,4115,4115,4115,1731
20240801,131400,13184539880,4120,4120,4120,4115,331
20240801,131300,13183177470,4120,4120,4120,4120,1217
20240801,131200,13178163430,4120,4120,4120,4120,1184
20240801,131100,13173285350,4120,4125,4125,4120,156
20240801,131000,13172642470,4125,4120,4125,4115,1062
20240801,130900,13168270955,4120,4120,4125,4120,818
20240801,130800,13164898305,4115,4130,4130,4105,8934
20240801,130700,13128159565,4130,4130,4135,4130,4208
20240801,130600,13110780495,4130,4130,4130,4130,854
20240801,130500,13107253475,4135,4130,4135,4130,3267
20240801,130400,13093760760,4130,4130,4135,4125,1629
20240801,130300,13087031055,4130,4135,4135,4130,1917
20240801,130200,13079113810,4130,4130,4145,4130,14153
20240801,130100,13020571480,4135,4120,4135,4120,4542
20240801,130000,13001822235,4115,4115,4115,4110,1295
20240801,125900,12996493320,4115,4120,4120,4110,1188
20240801,125800,12991604700,4120,4115,4120,4115,3100
20240801,125700,12978848150,4115,4120,4120,4115,1760
20240801,125600,12971603605,4120,4120,4120,4120,631
20240801,125500,12969003885,4120,4120,4125,4120,4256
20240801,125400,12951455395,4125,4110,4130,4110,8955
20240801,125300,12914555805,4115,4110,4115,4110,658
20240801,125200,12911849885,4110,4105,4110,4105,8283
20240801,125100,12877826800,4110,4100,4110,4100,3135
20240801,125000,12864952575,4105,4105,4105,4100,788
20240801,124900,12861717910,4105,4105,4105,4100,1124
20240801,124800,12857108325,4105,4100,4105,4095,4208
20240801,124700,12839856950,4105,4100,4105,4095,6922
20240801,124600,12811492920,4100,4100,4100,4095,6337
20240801,124500,12785537735,4100,4100,4100,4095,3645
20240801,124400,12770605460,4100,4095,4100,4090,12331
20240801,124300,12720117765,4095,4100,4100,4095,27012
20240801,124200,12609499980,4100,4105,4105,4095,17802
20240801,124100,12536514605,4105,4105,4110,4100,5023
20240801,124000,12515893800,4105,4100,4110,4100,11271
20240801,123900,12469674670,4100,4105,4110,4100,5275
20240801,123800,12448024240,4110,4110,4110,4105,1608
20240801,123700,12441422765,4105,4110,4110,4105,1666
20240801,123600,12434583820,4105,4105,4110,4100,7597
20240801,123500,12403411535,4110,4110,4115,4105,8186
20240801,123400,12369798425,4105,4110,4115,4105,4942
20240801,123300,12349488965,4110,4110,4120,4105,16748
20240801,123200,12280708405,4125,4125,4130,4110,26867
20240801,123100,12170149975,4130,4125,4130,4120,6703
20240801,123000,12142504870,4130,4130,4130,4125,5063
20240801,122900,12121618660,4125,4135,4135,4125,13403
20240801,122800,12066319060,4130,4140,4140,4125,7333
20240801,122700,12036033145,4135,4135,4140,4125,3015
20240801,122600,12023561625,4135,4130,4135,4125,4101
20240801,122500,12006629490,4130,4125,4130,4125,2023
20240801,122400,11998281995,4125,4125,4125,4125,4159
20240801,122300,11981126120,4125,4125,4125,4120,933
20240801,122200,11977277765,4125,4125,4125,4120,1592
20240801,122100,11970715765,4120,4125,4130,4120,1561
20240801,122000,11964276495,4125,4115,4125,4115,6569
20240801,121900,11937213595,4120,4120,4120,4115,2058
20240801,121800,11928744085,4115,4115,4120,4110,5768
20240801,121700,11905027560,4115,4120,4120,4115,4611
20240801,121600,11886050615,4120,4115,4120,4115,1581
20240801,121500,11879544770,4115,4115,4120,4115,542
20240801,121400,11877313275,4115,4115,4120,4115,1920
20240801,121300,11869412315,4115,4115,4120,4115,5026
20240801,121200,11848730300,4115,4115,4120,4115,464
20240801,121100,11846818920,4115,4115,4120,4115,1647
20240801,121000,11840039630,4115,4115,4120,4110,5950
20240801,120900,11815558735,4120,4120,4125,4115,23870
20240801,120800,11717243735,4125,4125,4130,4120,14694
20240801,120700,11656637080,4125,4125,4130,4125,2221
20240801,120600,11647473255,4125,4130,4135,4125,1748
20240801,120500,11640254070,4125,4135,4135,4125,1613
20240801,120400,11633592310,4135,4135,4135,4130,939
20240801,120300,11629710055,4135,4135,4140,4135,1871
20240801,120200,11621973465,4130,4130,4130,4130,1419
20240801,120100,11616112995,4130,4135,4135,4130,3876
20240801,120000,11600105105,4135,4145,4145,4135,960
20240801,115900,11596134610,4145,4140,4145,4135,2039
20240801,115800,11587700645,4140,4140,4145,4135,2116
20240801,115700,11578942740,4140,4130,4140,4130,6375
20240801,115600,11552610330,4130,4130,4130,4125,4215
20240801,115500,11535219530,4125,4130,4130,4125,520
20240801,115400,11533073415,4130,4130,4130,4125,2273
20240801,115300,11523686785,4130,4130,4130,4130,6726
20240801,115200,11495908405,4135,4130,4135,4130,314
20240801,115100,11494610040,4130,4130,4145,4130,5639
20240801,115000,11471300640,4135,4140,4140,4135,1565
20240801,114900,11464828290,4140,4135,4140,4135,2675
20240801,114800,11453767155,4135,4140,4140,4135,2601
20240801,114700,11443011395,4135,4140,4140,4135,5264
20240801,114600,11421219835,4140,4140,4140,4140,1183
20240801,114500,11416322215,4140,4140,4140,4135,3655
20240801,114400,11401203480,4140,4140,4140,4140,2351
20240801,114300,11391470340,4140,4145,4145,4135,5626
20240801,114200,11368187170,4140,4145,4145,4140,727
20240801,114100,11365174855,4145,4145,4145,4145,175
20240801,114000,11364449480,4140,4140,4140,4140,260
20240801,113900,11363373080,4140,4145,4145,4140,1055
20240801,113800,11359004750,4145,4145,4145,4140,2137
20240801,113700,11350156310,4145,4145,4145,4145,437
20240801,113600,11348344945,4145,4140,4145,4140,437
20240801,113500,11346535330,4140,4140,4145,4135,1156
20240801,113400,11341751530,4145,4145,4145,4135,354
20240801,113300,11340285540,4145,4135,4145,4135,1957
20240801,113200,11332186105,4140,4140,4140,4135,834
20240801,113100,11328735660,4145,4140,4145,4140,2084
20240801,113000,11320106605,4140,4140,4140,4135,1615
20240801,112900,11313428410,4140,4135,4140,4130,1390
20240801,112800,11307681725,4140,4135,4140,4135,590
20240801,112700,11305241475,4135,4135,4140,4130,12425
20240801,112600,11253920220,4135,4140,4140,4135,1116
20240801,112500,11249302920,4140,4130,4140,4130,3723
20240801,112400,11233914255,4130,4135,4135,4130,6239
20240801,112300,11208141960,4135,4140,4140,4130,1068
20240801,112200,11203725210,4140,4130,4140,4130,4209
20240801,112100,11186331760,4130,4135,4135,4130,7023
20240801,112000,11157309180,4130,4140,4140,4130,2046
20240801,111900,11148856625,4145,4140,4145,4130,14406
20240801,111800,11089337010,4140,4135,4145,4135,921
20240801,111700,11085524010,4135,4150,4150,4135,3541
20240801,111600,11070852315,4150,4150,4150,4145,87
20240801,111500,11070491320,4145,4140,4145,4140,929
20240801,111400,11066641830,4150,4150,4155,4135,3870
20240801,111300,11050582055,4150,4145,4155,4130,8897
20240801,111200,11013708930,4135,4135,4145,4130,18241
20240801,111100,10938317760,4135,4150,4150,4135,2469
20240801,111000,10928102425,4150,4140,4150,4135,2228
20240801,110900,10918883015,4140,4140,4145,4140,6039
20240801,110800,10893881535,4140,4145,4150,4140,786
20240801,110700,10890623600,4140,4155,4155,4140,1270
20240801,110600,10885362115,4155,4150,4155,4145,1837
20240801,110500,10877741400,4150,4165,4165,4150,1321
20240801,110400,10872252420,4165,4165,4165,4160,3601
20240801,110300,10857255260,4165,4180,4180,4160,1031
20240801,110200,10852960560,4180,4160,4180,4155,6252
20240801,110100,10826896905,4160,4150,4160,4140,2018
20240801,110000,10818511335,4150,4145,4150,4135,7038
20240801,105900,10789392405,4140,4145,4150,4140,256
20240801,105800,10788331420,4140,4140,4145,4135,4467
20240801,105700,10769849945,4140,4150,4150,4140,14677
20240801,105600,10709066685,4155,4155,4160,4150,7002
20240801,105500,10680003255,4155,4155,4155,4150,861
20240801,105400,10676425805,4150,4160,4160,4150,1408
20240801,105300,10670576830,4160,4150,4160,4145,2649
20240801,105200,10659594100,4145,4165,4165,4145,12273
20240801,105100,10608636800,4170,4165,4170,4165,744
20240801,105000,10605537920,4170,4170,4170,4160,2547
20240801,104900,10594933600,4170,4175,4185,4165,4777
20240801,104800,10574987910,4175,4170,4175,4170,1635
20240801,104700,10568165385,4175,4170,4175,4160,3900
20240801,104600,10551912370,4170,4160,4170,4155,3979
20240801,104500,10535353150,4155,4160,4160,4150,6504
20240801,104400,10508337380,4160,4165,4165,4150,1253
20240801,104300,10503124700,4165,4150,4165,4150,2378
20240801,104200,10493244060,4150,4160,4160,4150,1929
20240801,104100,10485235980,4160,4155,4160,4150,3388
20240801,104000,10471158550,4155,4165,4165,4150,3243
20240801,103900,10457690845,4165,4170,4175,4155,7193
20240801,103800,10427747790,4175,4160,4175,4160,5083
20240801,103700,10406564400,4165,4165,4170,4160,4859
20240801,103600,10386345170,4160,4160,4165,4150,1540
20240801,103500,10379941980,4150,4155,4155,4150,2656
20240801,103400,10368914100,4155,4145,4160,4140,2709
20240801,103300,10357674780,4145,4150,4155,4145,8870
20240801,103200,10320865740,4150,4150,4155,4150,9501
20240801,103100,10281425790,4150,4150,4155,4130,22676
20240801,103000,10187558405,4155,4180,4180,4145,23146
20240801,102900,10091448265,4180,4165,4205,4165,5837
20240801,102800,10067031015,4165,4175,4175,4150,43234
20240801,102700,9887335290,4175,4185,4220,4175,35041
20240801,102600,9740496515,4185,4180,4185,4155,41039
20240801,102500,9569514940,4180,4215,4215,4175,64454
20240801,102400,9299433450,4210,4275,4280,4205,106194
20240801,102300,8849074100,4270,4300,4310,4270,51188
20240801,102200,8629545325,4300,4305,4320,4275,43444
20240801,102100,8443036445,4305,4325,4335,4305,71174
20240801,102000,8135493570,4320,4275,4360,4275,100258
20240801,101900,7702255815,4280,4260,4300,4260,45018
20240801,101800,7509308345,4265,4270,4285,4265,58306
20240801,101700,7260231420,4270,4320,4330,4265,116443
20240801,101600,6760078160,4315,4285,4355,4285,218375
20240801,101500,5815405845,4285,4270,4295,4250,130190
20240801,101400,5259231495,4270,4235,4280,4215,66324
20240801,101300,4977592080,4230,4250,4255,4195,80830
20240801,101200,4636396290,4240,4200,4260,4195,97889
20240801,101100,4221640610,4205,4195,4205,4180,40327
20240801,101000,4052441995,4200,4190,4225,4180,26405
20240801,100900,3941380095,4190,4190,4215,4170,24681
20240801,100800,3837710510,4195,4160,4195,4150,16700
20240801,100700,3767972240,4160,4165,4165,4150,1291
20240801,100600,3762605155,4165,4145,4175,4145,22587
20240801,100500,3668514890,4145,4130,4150,4130,10363
20240801,100400,3625553860,4135,4130,4140,4115,34455
20240801,100300,3483426540,4110,4100,4135,4100,18022
20240801,100200,3409329390,4100,4115,4120,4100,31385
20240801,100100,3280497435,4115,4120,4125,4115,1138
20240801,100000,3275809295,4125,4125,4125,4120,4118
20240801,095900,3258830155,4120,4130,4130,4120,2534
20240801,095800,3248379335,4125,4125,4130,4120,2930
20240801,095700,3236302400,4125,4110,4125,4110,7733
20240801,095600,3204498680,4110,4125,4130,4110,29884
20240801,095500,3081347930,4130,4135,4135,4130,7216
20240801,095400,3051545715,4130,4135,4135,4125,9202
20240801,095300,3013538410,4135,4125,4135,4125,6996
20240801,095200,2984657355,4125,4150,4150,4125,24713
20240801,095100,2882566620,4150,4140,4150,4135,1069
20240801,095000,2878143110,4135,4145,4150,4135,21532
20240801,094900,2789006690,4150,4145,4150,4140,1975
20240801,094800,2780820100,4145,4145,4145,4140,1713
20240801,094700,2773724715,4145,4140,4145,4140,6495
20240801,094600,2746834280,4145,4150,4150,4145,10157
20240801,094500,2704713190,4150,4150,4150,4145,1037
20240801,094400,2700410860,4150,4140,4150,4140,1888
20240801,094300,2692576355,4145,4155,4155,4140,9808
20240801,094200,2651913940,4155,4160,4165,4155,4340
20240801,094100,2633871990,4165,4160,4165,4155,1597
20240801,094000,2627231175,4160,4150,4160,4145,2086
20240801,093900,2618574040,4145,4145,4160,4140,2119
20240801,093800,2609780715,4145,4135,4145,4135,8050
20240801,093700,2576474335,4135,4140,4140,4135,5865
20240801,093600,2552206540,4145,4155,4160,4145,11326
20240801,093500,2505199475,4155,4160,4160,4155,4856
20240801,093400,2485015325,4155,4160,4165,4155,6804
20240801,093300,2456717515,4160,4175,4175,4160,5000
20240801,093200,2435888895,4175,4165,4175,4165,3011
20240801,093100,2423338325,4165,4165,4165,4160,4197
20240801,093000,2405861860,4170,4180,4185,4165,17150
20240801,092900,2334306740,4185,4190,4195,4175,8791
20240801,092800,2297513725,4185,4185,4185,4180,4948
20240801,092700,2276812360,4175,4160,4195,4160,15971
20240801,092600,2210144960,4155,4150,4160,4145,4128
20240801,092500,2192993270,4140,4135,4145,4130,9272
20240801,092400,2154657305,4130,4135,4140,4125,17264
20240801,092300,2083343130,4135,4150,4160,4135,13047
20240801,092200,2029272380,4155,4145,4155,4145,4060
20240801,092100,2012432910,4145,4180,4180,4130,19120
20240801,092000,1933145160,4180,4160,4180,4155,4008
20240801,091900,1916452200,4165,4160,4165,4155,3511
20240801,091800,1901851905,4165,4150,4165,4145,3350
20240801,091700,1887945245,4150,4145,4165,4145,4757
20240801,091600,1868209810,4150,4160,4160,4135,23725
20240801,091500,1769777565,4165,4170,4170,4160,6162
20240801,091400,1744108485,4170,4165,4185,4160,10839
20240801,091300,1698935770,4165,4170,4170,4160,8300
20240801,091200,1664381890,4170,4175,4175,4160,6542
20240801,091100,1637111250,4175,4180,4180,4170,6222
20240801,091000,1611125750,4175,4185,4190,4175,15349
20240801,090900,1546927750,4185,4145,4205,4145,20641
20240801,090800,1460873530,4150,4145,4165,4115,31972
20240801,090700,1328576895,4145,4165,4170,4140,20671
20240801,090600,1242755600,4165,4170,4185,4155,18103
20240801,090500,1167178060,4170,4145,4170,4135,33186
20240801,090400,1029536510,4150,4155,4180,4150,19601
20240801,090300,947865525,4150,4150,4165,4140,21181
20240801,090200,860013155,4155,4180,4195,4145,28240
20240801,090100,742451290,4195,4095,4195,4090,50514
20240801,090000,533645070,4090,4120,4190,4090,127608