stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,213400,6583437360,4320,4320,4320,4320,8442
20240801,213300,6583437360,4320,4320,4320,4320,0
20240801,213200,6583437360,4320,4320,4320,4320,0
20240801,213100,6583437360,4320,4320,4320,4320,0
20240801,213000,6583437360,4320,4320,4320,4320,0
20240801,212900,6583437360,4320,4320,4320,4320,0
20240801,212800,6583437360,4320,4320,4320,4320,0
20240801,212700,6583437360,4320,4320,4320,4320,0
20240801,212600,6583437360,4320,4320,4320,4320,0
20240801,212500,6583437360,4320,4320,4320,4320,0
20240801,212400,6583437360,4320,4320,4320,4320,0
20240801,212300,6583437360,4320,4320,4320,4320,0
20240801,212200,6583437360,4320,4320,4320,4320,0
20240801,212100,6583437360,4320,4320,4320,4320,0
20240801,212000,6583437360,4320,4320,4320,4320,0
20240801,211900,6583437360,4320,4320,4320,4320,0
20240801,211800,6583437360,4320,4320,4320,4320,0
20240801,211700,6583437360,4320,4320,4320,4320,0
20240801,211600,6583437360,4320,4320,4320,4320,0
20240801,211500,6583437360,4320,4320,4320,4320,0
20240801,211400,6583437360,4320,4320,4320,4320,0
20240801,211300,6583437360,4320,4320,4320,4320,0
20240801,211200,6583437360,4320,4320,4320,4320,0
20240801,211100,6583437360,4320,4320,4320,4320,0
20240801,211000,6583437360,4320,4320,4320,4320,0
20240801,210900,6583437360,4320,4320,4320,4320,0
20240801,210800,6583437360,4320,4320,4320,4320,0
20240801,210700,6583437360,4320,4320,4320,4320,0
20240801,210600,6583437360,4320,4320,4320,4320,0
20240801,210500,6583437360,4320,4320,4320,4320,0
20240801,210400,6583437360,4320,4320,4320,4320,8442
20240801,210300,6583437360,4320,4320,4320,4320,0
20240801,210200,6583437360,4320,4320,4320,4320,0
20240801,210100,6583437360,4320,4320,4320,4320,0
20240801,210000,6583437360,4320,4320,4320,4320,0
20240801,205900,6583437360,4320,4320,4320,4320,0
20240801,205800,6583437360,4320,4320,4320,4320,0
20240801,205700,6583437360,4320,4320,4320,4320,0
20240801,205600,6583437360,4320,4320,4320,4320,0
20240801,205500,6583437360,4320,4320,4320,4320,0
20240801,205400,6583437360,4320,4320,4320,4320,0
20240801,205300,6583437360,4320,4320,4320,4320,0
20240801,205200,6583437360,4320,4320,4320,4320,0
20240801,205100,6583437360,4320,4320,4320,4320,0
20240801,205000,6583437360,4320,4320,4320,4320,0
20240801,204900,6583437360,4320,4320,4320,4320,0
20240801,204800,6583437360,4320,4320,4320,4320,0
20240801,204700,6583437360,4320,4320,4320,4320,0
20240801,204600,6583437360,4320,4320,4320,4320,0
20240801,204500,6583437360,4320,4320,4320,4320,0
20240801,204400,6583437360,4320,4320,4320,4320,0
20240801,204300,6583437360,4320,4320,4320,4320,0
20240801,204200,6583437360,4320,4320,4320,4320,0
20240801,204100,6583437360,4320,4320,4320,4320,0
20240801,204000,6583437360,4320,4320,4320,4320,0
20240801,203900,6583437360,4320,4320,4320,4320,0
20240801,203800,6583437360,4320,4320,4320,4320,0
20240801,203700,6583437360,4320,4320,4320,4320,0
20240801,203600,6583437360,4320,4320,4320,4320,0
20240801,203500,6583437360,4320,4320,4320,4320,0
20240801,203400,6583437360,4320,4320,4320,4320,8442
20240801,203300,6583437360,4320,4320,4320,4320,0
20240801,203200,6583437360,4320,4320,4320,4320,0
20240801,203100,6583437360,4320,4320,4320,4320,0
20240801,203000,6583437360,4320,4320,4320,4320,0
20240801,202900,6583437360,4320,4320,4320,4320,0
20240801,202800,6583437360,4320,4320,4320,4320,0
20240801,202700,6583437360,4320,4320,4320,4320,0
20240801,202600,6583437360,4320,4320,4320,4320,0
20240801,202500,6583437360,4320,4320,4320,4320,0
20240801,202400,6583437360,4320,4320,4320,4320,0
20240801,202300,6583437360,4320,4320,4320,4320,0
20240801,202200,6583437360,4320,4320,4320,4320,0
20240801,202100,6583437360,4320,4320,4320,4320,0
20240801,202000,6583437360,4320,4320,4320,4320,0
20240801,201900,6583437360,4320,4320,4320,4320,0
20240801,201800,6583437360,4320,4320,4320,4320,0
20240801,201700,6583437360,4320,4320,4320,4320,0
20240801,201600,6583437360,4320,4320,4320,4320,0
20240801,201500,6583437360,4320,4320,4320,4320,0
20240801,201400,6583437360,4320,4320,4320,4320,0
20240801,201300,6583437360,4320,4320,4320,4320,0
20240801,201200,6583437360,4320,4320,4320,4320,0
20240801,201100,6583437360,4320,4320,4320,4320,0
20240801,201000,6583437360,4320,4320,4320,4320,0
20240801,200900,6583437360,4320,4320,4320,4320,0
20240801,200800,6583437360,4320,4320,4320,4320,0
20240801,200700,6583437360,4320,4320,4320,4320,0
20240801,200600,6583437360,4320,4320,4320,4320,0
20240801,200500,6583437360,4320,4320,4320,4320,0
20240801,200400,6583437360,4320,4320,4320,4320,8442
20240801,200300,6583437360,4320,4320,4320,4320,0
20240801,200200,6583437360,4320,4320,4320,4320,0
20240801,200100,6583437360,4320,4320,4320,4320,0
20240801,200000,6583437360,4320,4320,4320,4320,0
20240801,195900,6583437360,4320,4320,4320,4320,0
20240801,195800,6583437360,4320,4320,4320,4320,0
20240801,195700,6583437360,4320,4320,4320,4320,0
20240801,195600,6583437360,4320,4320,4320,4320,0
20240801,195500,6583437360,4320,4320,4320,4320,0
20240801,195400,6583437360,4320,4320,4320,4320,0
20240801,195300,6583437360,4320,4320,4320,4320,0
20240801,195200,6583437360,4320,4320,4320,4320,0
20240801,195100,6583437360,4320,4320,4320,4320,0
20240801,195000,6583437360,4320,4320,4320,4320,0
20240801,194900,6583437360,4320,4320,4320,4320,0
20240801,194800,6583437360,4320,4320,4320,4320,0
20240801,194700,6583437360,4320,4320,4320,4320,0
20240801,194600,6583437360,4320,4320,4320,4320,0
20240801,194500,6583437360,4320,4320,4320,4320,0
20240801,194400,6583437360,4320,4320,4320,4320,0
20240801,194300,6583437360,4320,4320,4320,4320,0
20240801,194200,6583437360,4320,4320,4320,4320,0
20240801,194100,6583437360,4320,4320,4320,4320,0
20240801,194000,6583437360,4320,4320,4320,4320,0
20240801,193900,6583437360,4320,4320,4320,4320,0
20240801,193800,6583437360,4320,4320,4320,4320,0
20240801,193700,6583437360,4320,4320,4320,4320,0
20240801,193600,6583437360,4320,4320,4320,4320,0
20240801,193500,6583437360,4320,4320,4320,4320,0
20240801,193400,6583437360,4320,4320,4320,4320,8442
20240801,193300,6583437360,4320,4320,4320,4320,0
20240801,193200,6583437360,4320,4320,4320,4320,0
20240801,193100,6583437360,4320,4320,4320,4320,0
20240801,193000,6583437360,4320,4320,4320,4320,0
20240801,192900,6583437360,4320,4320,4320,4320,0
20240801,192800,6583437360,4320,4320,4320,4320,0
20240801,192700,6583437360,4320,4320,4320,4320,0
20240801,192600,6583437360,4320,4320,4320,4320,0
20240801,192500,6583437360,4320,4320,4320,4320,0
20240801,192400,6583437360,4320,4320,4320,4320,0
20240801,192300,6583437360,4320,4320,4320,4320,0
20240801,192200,6583437360,4320,4320,4320,4320,0
20240801,192100,6583437360,4320,4320,4320,4320,0
20240801,192000,6583437360,4320,4320,4320,4320,0
20240801,191900,6583437360,4320,4320,4320,4320,0
20240801,191800,6583437360,4320,4320,4320,4320,0
20240801,191700,6583437360,4320,4320,4320,4320,0
20240801,191600,6583437360,4320,4320,4320,4320,0
20240801,191500,6583437360,4320,4320,4320,4320,0
20240801,191400,6583437360,4320,4320,4320,4320,0
20240801,191300,6583437360,4320,4320,4320,4320,0
20240801,191200,6583437360,4320,4320,4320,4320,0
20240801,191100,6583437360,4320,4320,4320,4320,0
20240801,191000,6583437360,4320,4320,4320,4320,0
20240801,190900,6583437360,4320,4320,4320,4320,0
20240801,190800,6583437360,4320,4320,4320,4320,0
20240801,190700,6583437360,4320,4320,4320,4320,0
20240801,190600,6583437360,4320,4320,4320,4320,0
20240801,190500,6583437360,4320,4320,4320,4320,0
20240801,190400,6583437360,4320,4320,4320,4320,8442
20240801,190300,6583437360,4320,4320,4320,4320,0
20240801,190200,6583437360,4320,4320,4320,4320,0
20240801,190100,6583437360,4320,4320,4320,4320,0
20240801,190000,6583437360,4320,4320,4320,4320,0
20240801,185900,6583437360,4320,4320,4320,4320,0
20240801,185800,6583437360,4320,4320,4320,4320,0
20240801,185700,6583437360,4320,4320,4320,4320,0
20240801,185600,6583437360,4320,4320,4320,4320,0
20240801,185500,6583437360,4320,4320,4320,4320,0
20240801,185400,6583437360,4320,4320,4320,4320,0
20240801,185300,6583437360,4320,4320,4320,4320,0
20240801,185200,6583437360,4320,4320,4320,4320,0
20240801,185100,6583437360,4320,4320,4320,4320,0
20240801,185000,6583437360,4320,4320,4320,4320,0
20240801,184900,6583437360,4320,4320,4320,4320,0
20240801,184800,6583437360,4320,4320,4320,4320,0
20240801,184700,6583437360,4320,4320,4320,4320,0
20240801,184600,6583437360,4320,4320,4320,4320,0
20240801,184500,6583437360,4320,4320,4320,4320,0
20240801,184400,6583437360,4320,4320,4320,4320,0
20240801,184300,6583437360,4320,4320,4320,4320,0
20240801,184200,6583437360,4320,4320,4320,4320,0
20240801,184100,6583437360,4320,4320,4320,4320,0
20240801,184000,6583437360,4320,4320,4320,4320,0
20240801,183900,6583437360,4320,4320,4320,4320,0
20240801,183800,6583437360,4320,4320,4320,4320,0
20240801,183700,6583437360,4320,4320,4320,4320,0
20240801,183600,6583437360,4320,4320,4320,4320,0
20240801,183500,6583437360,4320,4320,4320,4320,0
20240801,183400,6583437360,4320,4320,4320,4320,8442
20240801,183300,6583437360,4320,4320,4320,4320,0
20240801,183200,6583437360,4320,4320,4320,4320,0
20240801,183100,6583437360,4320,4320,4320,4320,0
20240801,183000,6583437360,4320,4320,4320,4320,0
20240801,182900,6583437360,4320,4320,4320,4320,0
20240801,182800,6583437360,4320,4320,4320,4320,0
20240801,182700,6583437360,4320,4320,4320,4320,0
20240801,182600,6583437360,4320,4320,4320,4320,0
20240801,182500,6583437360,4320,4320,4320,4320,0
20240801,182400,6583437360,4320,4320,4320,4320,0
20240801,182300,6583437360,4320,4320,4320,4320,0
20240801,182200,6583437360,4320,4320,4320,4320,0
20240801,182100,6583437360,4320,4320,4320,4320,0
20240801,182000,6583437360,4320,4320,4320,4320,0
20240801,181900,6583437360,4320,4320,4320,4320,0
20240801,181800,6583437360,4320,4320,4320,4320,0
20240801,181700,6583437360,4320,4320,4320,4320,0
20240801,181600,6583437360,4320,4320,4320,4320,0
20240801,181500,6583437360,4320,4320,4320,4320,0
20240801,181400,6583437360,4320,4320,4320,4320,0
20240801,181300,6583437360,4320,4320,4320,4320,0
20240801,181200,6583437360,4320,4320,4320,4320,0
20240801,181100,6583437360,4320,4320,4320,4320,0
20240801,181000,6583437360,4320,4320,4320,4320,0
20240801,180900,6583437360,4320,4320,4320,4320,0
20240801,180800,6583437360,4320,4320,4320,4320,0
20240801,180700,6583437360,4320,4320,4320,4320,0
20240801,180600,6583437360,4320,4320,4320,4320,0
20240801,180500,6583437360,4320,4320,4320,4320,0
20240801,180400,6583437360,4320,4320,4320,4320,8442
20240801,180300,6583437360,4320,4320,4320,4320,0
20240801,180200,6583437360,4320,4320,4320,4320,0
20240801,180100,6583437360,4320,4320,4320,4320,0
20240801,180000,6583437360,4320,4320,4320,4320,0
20240801,175900,6583437360,4320,4320,4320,4320,0
20240801,175800,6583437360,4320,4320,4320,4320,0
20240801,175700,6583437360,4320,4320,4320,4320,0
20240801,175600,6583437360,4320,4320,4320,4320,0
20240801,175500,6583437360,4320,4320,4320,4320,0
20240801,175400,6583437360,4320,4320,4320,4320,0
20240801,175300,6583437360,4320,4320,4320,4320,0
20240801,175200,6583437360,4320,4320,4320,4320,0
20240801,175100,6583437360,4320,4320,4320,4320,0
20240801,175000,6583437360,4320,4320,4320,4320,0
20240801,174900,6583437360,4320,4320,4320,4320,0
20240801,174800,6583437360,4320,4320,4320,4320,0
20240801,174700,6583437360,4320,4320,4320,4320,0
20240801,174600,6583437360,4320,4320,4320,4320,0
20240801,174500,6583437360,4320,4320,4320,4320,0
20240801,174400,6583437360,4320,4320,4320,4320,0
20240801,174300,6583437360,4320,4320,4320,4320,0
20240801,174200,6583437360,4320,4320,4320,4320,0
20240801,174100,6583437360,4320,4320,4320,4320,0
20240801,174000,6583437360,4320,4320,4320,4320,0
20240801,173900,6583437360,4320,4320,4320,4320,0
20240801,173800,6583437360,4320,4320,4320,4320,0
20240801,173700,6583437360,4320,4320,4320,4320,0
20240801,173600,6583437360,4320,4320,4320,4320,0
20240801,173500,6583437360,4320,4320,4320,4320,0
20240801,173400,6583437360,4320,4320,4320,4320,8442
20240801,173300,6583437360,4320,4320,4320,4320,0
20240801,173200,6583437360,4320,4320,4320,4320,0
20240801,173100,6583437360,4320,4320,4320,4320,0
20240801,173000,6583437360,4320,4320,4320,4320,0
20240801,172900,6583437360,4320,4320,4320,4320,0
20240801,172800,6583437360,4320,4320,4320,4320,0
20240801,172700,6583437360,4320,4320,4320,4320,0
20240801,172600,6583437360,4320,4320,4320,4320,0
20240801,172500,6583437360,4320,4320,4320,4320,0
20240801,172400,6583437360,4320,4320,4320,4320,0
20240801,172300,6583437360,4320,4320,4320,4320,0
20240801,172200,6583437360,4320,4320,4320,4320,0
20240801,172100,6583437360,4320,4320,4320,4320,0
20240801,172000,6583437360,4320,4320,4320,4320,0
20240801,171900,6583437360,4320,4320,4320,4320,0
20240801,171800,6583437360,4320,4320,4320,4320,0
20240801,171700,6583437360,4320,4320,4320,4320,0
20240801,171600,6583437360,4320,4320,4320,4320,0
20240801,171500,6583437360,4320,4320,4320,4320,0
20240801,171400,6583437360,4320,4320,4320,4320,0
20240801,171300,6583437360,4320,4320,4320,4320,0
20240801,171200,6583437360,4320,4320,4320,4320,0
20240801,171100,6583437360,4320,4320,4320,4320,0
20240801,171000,6583437360,4320,4320,4320,4320,0
20240801,170900,6583437360,4320,4320,4320,4320,0
20240801,170800,6583437360,4320,4320,4320,4320,0
20240801,170700,6583437360,4320,4320,4320,4320,0
20240801,170600,6583437360,4320,4320,4320,4320,0
20240801,170500,6583437360,4320,4320,4320,4320,0
20240801,170400,6583437360,4320,4320,4320,4320,8442
20240801,170300,6583437360,4320,4320,4320,4320,0
20240801,170200,6583437360,4320,4320,4320,4320,0
20240801,170100,6583437360,4320,4320,4320,4320,0
20240801,170000,6583437360,4320,4320,4320,4320,0
20240801,165900,6583437360,4320,4320,4320,4320,0
20240801,165800,6583437360,4320,4320,4320,4320,0
20240801,165700,6583437360,4320,4320,4320,4320,0
20240801,165600,6583437360,4320,4320,4320,4320,0
20240801,165500,6583437360,4320,4320,4320,4320,0
20240801,165400,6583437360,4320,4320,4320,4320,0
20240801,165300,6583437360,4320,4320,4320,4320,0
20240801,165200,6583437360,4320,4320,4320,4320,0
20240801,165100,6583437360,4320,4320,4320,4320,0
20240801,165000,6583437360,4320,4320,4320,4320,0
20240801,164900,6583437360,4320,4320,4320,4320,0
20240801,164800,6583437360,4320,4320,4320,4320,0
20240801,164700,6583437360,4320,4320,4320,4320,0
20240801,164600,6583437360,4320,4320,4320,4320,0
20240801,164500,6583437360,4320,4320,4320,4320,0
20240801,164400,6583437360,4320,4320,4320,4320,0
20240801,164300,6583437360,4320,4320,4320,4320,0
20240801,164200,6583437360,4320,4320,4320,4320,0
20240801,164100,6583437360,4320,4320,4320,4320,0
20240801,164000,6583437360,4320,4320,4320,4320,0
20240801,163900,6583437360,4320,4320,4320,4320,0
20240801,163800,6583437360,4320,4320,4320,4320,0
20240801,163700,6583437360,4320,4320,4320,4320,0
20240801,163600,6583437360,4320,4320,4320,4320,0
20240801,163500,6583437360,4320,4320,4320,4320,0
20240801,163400,6583437360,4320,4320,4320,4320,8442
20240801,163300,6583437360,4320,4320,4320,4320,0
20240801,163200,6583437360,4320,4320,4320,4320,0
20240801,163100,6583437360,4320,4320,4320,4320,0
20240801,163000,6583437360,4320,4320,4320,4320,0
20240801,162900,6583437360,4320,4320,4320,4320,0
20240801,162800,6583437360,4320,4320,4320,4320,0
20240801,162700,6583437360,4320,4320,4320,4320,0
20240801,162600,6583437360,4320,4320,4320,4320,0
20240801,162500,6583437360,4320,4320,4320,4320,0
20240801,162400,6583437360,4320,4320,4320,4320,0
20240801,162300,6583437360,4320,4320,4320,4320,0
20240801,162200,6583437360,4320,4320,4320,4320,0
20240801,162100,6583437360,4320,4320,4320,4320,0
20240801,162000,6583437360,4320,4320,4320,4320,0
20240801,161900,6583437360,4320,4320,4320,4320,0
20240801,161800,6583437360,4320,4320,4320,4320,0
20240801,161700,6583437360,4320,4320,4320,4320,0
20240801,161600,6583437360,4320,4320,4320,4320,0
20240801,161500,6583437360,4320,4320,4320,4320,0
20240801,161400,6583437360,4320,4320,4320,4320,0
20240801,161300,6583437360,4320,4320,4320,4320,0
20240801,161200,6583437360,4320,4320,4320,4320,0
20240801,161100,6583437360,4320,4320,4320,4320,0
20240801,161000,6583437360,4320,4320,4320,4320,0
20240801,160900,6583437360,4320,4320,4320,4320,0
20240801,160800,6583437360,4320,4320,4320,4320,0
20240801,160700,6583437360,4320,4320,4320,4320,0
20240801,160600,6583437360,4320,4320,4320,4320,0
20240801,160500,6583437360,4320,4320,4320,4320,0
20240801,160400,6583437360,4320,4320,4320,4320,8442
20240801,160300,6583437360,4320,4320,4320,4320,0
20240801,160200,6583437360,4320,4320,4320,4320,0
20240801,160100,6583437360,4320,4320,4320,4320,0
20240801,160000,6583437360,4320,4320,4320,4320,0
20240801,155900,6583437360,4320,4320,4320,4320,0
20240801,155800,6583437360,4320,4320,4320,4320,0
20240801,155700,6583437360,4320,4320,4320,4320,0
20240801,155600,6583437360,4320,4320,4320,4320,0
20240801,155500,6583437360,4320,4320,4320,4320,0
20240801,155400,6583437360,4320,4320,4320,4320,0
20240801,155300,6583437360,4320,4320,4320,4320,0
20240801,155200,6583437360,4320,4320,4320,4320,0
20240801,155100,6583437360,4320,4320,4320,4320,0
20240801,155000,6583437360,4320,4320,4320,4320,0
20240801,154900,6583437360,4320,4320,4320,4320,0
20240801,154800,6583437360,4320,4320,4320,4320,0
20240801,154700,6583437360,4320,4320,4320,4320,0
20240801,154600,6583437360,4320,4320,4320,4320,0
20240801,154500,6583437360,4320,4320,4320,4320,0
20240801,154400,6583437360,4320,4320,4320,4320,0
20240801,154300,6583437360,4320,4320,4320,4320,0
20240801,154200,6583437360,4320,4320,4320,4320,0
20240801,154100,6583437360,4320,4320,4320,4320,0
20240801,154000,6583437360,4320,4320,4320,4320,0
20240801,153900,6583437360,4320,4320,4320,4320,0
20240801,153800,6583437360,4320,4320,4320,4320,0
20240801,153700,6583437360,4320,4320,4320,4320,0
20240801,153600,6583437360,4320,4320,4320,4320,0
20240801,153500,6583437360,4320,4320,4320,4320,0
20240801,153400,6583437360,4320,4320,4320,4320,8442
20240801,153300,6583437360,4320,4320,4320,4320,0
20240801,153200,6583437360,4320,4320,4320,4320,0
20240801,153100,6583437360,4320,4320,4320,4320,0
20240801,153000,6583437360,4320,4320,4320,4320,8442
20240801,152900,6546967920,4335,4335,4335,4335,0
20240801,152800,6546967920,4335,4335,4335,4335,0
20240801,152700,6546967920,4335,4335,4335,4335,0
20240801,152600,6546967920,4335,4335,4335,4335,0
20240801,152500,6546967920,4335,4335,4335,4335,0
20240801,152400,6546967920,4335,4335,4335,4335,0
20240801,152300,6546967920,4335,4335,4335,4335,0
20240801,152200,6546967920,4335,4335,4335,4335,0
20240801,152100,6546967920,4335,4335,4335,4335,0
20240801,152000,6546967920,4335,4335,4335,4335,0
20240801,151900,6546967920,4335,4330,4340,4325,1248
20240801,151800,6541562785,4340,4320,4340,4310,13153
20240801,151700,6484749425,4320,4320,4325,4320,2600
20240801,151600,6473516975,4320,4320,4335,4315,4325
20240801,151500,6454817005,4320,4325,4330,4320,1319
20240801,151400,6449118500,4325,4325,4325,4325,1041
20240801,151300,6444616175,4325,4315,4325,4315,2582
20240801,151200,6433465005,4315,4315,4315,4315,41
20240801,151100,6433288090,4310,4315,4315,4310,3387
20240801,151000,6418685910,4315,4320,4320,4315,2493
20240801,150900,6407928110,4320,4320,4325,4315,1264
20240801,150800,6402468020,4325,4325,4325,4325,503
20240801,150700,6400292545,4325,4330,4330,4320,144
20240801,150600,6399670375,4315,4330,4330,4315,616
20240801,150500,6397012080,4330,4330,4330,4315,768
20240801,150400,6393692560,4330,4320,4330,4320,908
20240801,150300,6389766040,4320,4335,4340,4320,1956
20240801,150200,6381306580,4340,4345,4345,4340,1037
20240801,150100,6376805990,4340,4345,4345,4335,871
20240801,150000,6373029940,4345,4335,4350,4335,49
20240801,145900,6372817140,4330,4330,4330,4330,71
20240801,145800,6372509710,4330,4325,4335,4320,6112
20240801,145700,6346076475,4330,4345,4345,4330,1350
20240801,145600,6340226440,4345,4350,4350,4345,7
20240801,145500,6340195995,4350,4350,4350,4340,214
20240801,145400,6339265395,4350,4350,4355,4350,72
20240801,145300,6338951900,4350,4350,4355,4350,23
20240801,145200,6338851845,4350,4345,4355,4345,348
20240801,145100,6337338045,4345,4360,4360,4345,788
20240801,145000,6333907635,4360,4350,4360,4340,1805
20240801,144900,6326051190,4355,4350,4355,4350,905
20240801,144800,6322114425,4350,4350,4350,4350,659
20240801,144700,6319247775,4350,4350,4350,4340,804
20240801,144600,6315754385,4345,4345,4345,4335,1450
20240801,144500,6309468400,4355,4340,4355,4340,339
20240801,144400,6307995625,4345,4360,4360,4345,3904
20240801,144300,6291014070,4360,4355,4360,4355,885
20240801,144200,6287159890,4365,4360,4365,4360,1067
20240801,144100,6282507745,4360,4355,4370,4350,1879
20240801,144000,6274319335,4360,4360,4360,4350,1004
20240801,143900,6269951895,4360,4355,4360,4355,1159
20240801,143800,6264904340,4360,4360,4360,4360,618
20240801,143700,6262209860,4360,4365,4370,4360,1419
20240801,143600,6256016920,4370,4370,4370,4365,2785
20240801,143500,6243857070,4365,4370,4370,4365,211
20240801,143400,6242935150,4375,4370,4375,4365,4724
20240801,143300,6222284520,4370,4345,4370,4345,5592
20240801,143200,6197905345,4345,4350,4350,4345,85
20240801,143100,6197535835,4350,4355,4355,4350,266
20240801,143000,6196378175,4355,4355,4355,4355,242
20240801,142900,6195324265,4350,4355,4355,4350,409
20240801,142800,6193544865,4355,4360,4360,4355,95
20240801,142700,6193131130,4350,4355,4360,4350,968
20240801,142600,6188916970,4355,4355,4355,4350,606
20240801,142500,6186280310,4355,4350,4355,4350,134
20240801,142400,6185697195,4355,4355,4355,4350,316
20240801,142300,6184321380,4355,4345,4355,4345,1022
20240801,142200,6179877200,4345,4350,4350,4345,504
20240801,142100,6177686565,4345,4345,4350,4345,568
20240801,142000,6175218550,4345,4345,4345,4345,310
20240801,141900,6173871600,4340,4345,4345,4340,334
20240801,141800,6172421285,4345,4345,4345,4345,422
20240801,141700,6170587695,4345,4345,4345,4345,100
20240801,141600,6170153195,4340,4340,4340,4340,97
20240801,141500,6169732215,4340,4340,4345,4340,151
20240801,141400,6169076825,4335,4335,4335,4335,5
20240801,141300,6169055150,4335,4340,4340,4335,42
20240801,141200,6168872875,4340,4340,4340,4340,40
20240801,141100,6168699275,4340,4340,4340,4340,507
20240801,141000,6166498895,4340,4340,4340,4340,35
20240801,140900,6166346995,4340,4340,4340,4335,53
20240801,140800,6166117045,4340,4340,4340,4340,42
20240801,140700,6165934765,4340,4345,4345,4340,144
20240801,140600,6165309410,4345,4345,4345,4345,15
20240801,140500,6165244235,4345,4345,4350,4345,39
20240801,140400,6165074725,4350,4345,4350,4335,210
20240801,140300,6164163750,4345,4350,4350,4345,330
20240801,140200,6162728270,4350,4350,4350,4335,497
20240801,140100,6160567765,4350,4350,4350,4350,159
20240801,140000,6159876115,4350,4345,4355,4345,324
20240801,135900,6158466700,4350,4345,4350,4345,764
20240801,135800,6155143625,4350,4340,4350,4340,2863
20240801,135700,6142701210,4340,4335,4345,4330,1244
20240801,135600,6137304555,4325,4325,4325,4325,1
20240801,135500,6137300230,4325,4325,4335,4320,1418
20240801,135400,6131163845,4325,4330,4330,4325,3
20240801,135300,6131150860,4320,4320,4320,4320,31
20240801,135200,6131016940,4330,4330,4330,4330,117
20240801,135100,6130510330,4330,4330,4330,4330,1
20240801,135000,6130506000,4335,4320,4335,4320,101
20240801,134900,6130069665,4325,4325,4325,4325,497
20240801,134800,6127920140,4325,4320,4325,4320,2
20240801,134700,6127911495,4325,4320,4325,4320,4
20240801,134600,6127894205,4325,4320,4325,4320,22
20240801,134500,6127799160,4320,4315,4320,4315,493
20240801,134400,6125670020,4315,4320,4320,4300,3653
20240801,134300,6109940235,4320,4320,4320,4320,0
20240801,134200,6109940235,4320,4320,4320,4315,501
20240801,134100,6107778290,4320,4340,4340,4320,105
20240801,134000,6107324545,4345,4345,4345,4345,0
20240801,133900,6107324545,4345,4340,4345,4340,2
20240801,133800,6107315860,4345,4340,4345,4340,2
20240801,133700,6107307175,4345,4345,4345,4345,0
20240801,133600,6107307175,4345,4340,4345,4320,958
20240801,133500,6103148470,4340,4335,4340,4315,1727
20240801,133400,6095657760,4335,4335,4335,4335,201
20240801,133300,6094786425,4335,4335,4335,4335,70
20240801,133200,6094482975,4335,4315,4335,4315,222
20240801,133100,6093525025,4335,4335,4335,4335,23
20240801,133000,6093425320,4335,4315,4335,4315,3
20240801,132900,6093412355,4340,4320,4340,4320,3260
20240801,132800,6079291195,4320,4325,4325,4320,72
20240801,132700,6078979800,4325,4320,4325,4320,12
20240801,132600,6078927910,4320,4320,4320,4320,52
20240801,132500,6078703270,4320,4325,4325,4320,383
20240801,132400,6077048200,4325,4325,4325,4325,0
20240801,132300,6077048200,4325,4325,4325,4325,228
20240801,132200,6076062100,4325,4320,4325,4320,9
20240801,132100,6076023215,4320,4315,4320,4315,12
20240801,132000,6075971425,4315,4315,4315,4315,4
20240801,131900,6075954165,4305,4305,4305,4305,0
20240801,131800,6075954165,4305,4310,4310,4305,807
20240801,131700,6072479460,4315,4320,4320,4305,1156
20240801,131600,6067498090,4320,4320,4320,4320,1
20240801,131500,6067493770,4310,4310,4325,4310,6
20240801,131400,6067467895,4310,4310,4310,4310,1
20240801,131300,6067463585,4310,4315,4315,4310,1955
20240801,131200,6059031275,4320,4320,4320,4320,668
20240801,131100,6056145515,4320,4320,4320,4320,44
20240801,131000,6055955435,4320,4320,4320,4320,1
20240801,130900,6055951115,4335,4335,4335,4335,1
20240801,130800,6055946780,4320,4320,4320,4320,202
20240801,130700,6055074140,4325,4330,4330,4320,147
20240801,130600,6054438130,4330,4335,4335,4330,523
20240801,130500,6052171025,4335,4335,4335,4335,1000
20240801,130400,6047836025,4335,4330,4335,4330,4
20240801,130300,6047818700,4330,4330,4330,4330,20
20240801,130200,6047732100,4335,4330,4335,4330,73
20240801,130100,6047415995,4330,4335,4335,4330,12
20240801,130000,6047363985,4335,4335,4335,4335,22
20240801,125900,6047268615,4335,4330,4335,4330,36
20240801,125800,6047112570,4335,4320,4335,4320,1866
20240801,125700,6039037010,4320,4325,4325,4320,30
20240801,125600,6038907385,4325,4325,4330,4325,79
20240801,125500,6038565365,4330,4330,4330,4330,5
20240801,125400,6038543715,4330,4330,4330,4330,13
20240801,125300,6038487425,4330,4330,4330,4330,7
20240801,125200,6038457115,4320,4325,4325,4320,161
20240801,125100,6037761320,4330,4335,4340,4320,1451
20240801,125000,6031484400,4335,4335,4340,4335,44
20240801,124900,6031293520,4335,4335,4335,4335,54
20240801,124800,6031059430,4335,4335,4335,4335,1
20240801,124700,6031055095,4335,4330,4335,4325,181
20240801,124600,6030270870,4325,4330,4330,4325,4
20240801,124500,6030253555,4340,4320,4340,4320,649
20240801,124400,6027449830,4320,4320,4320,4320,397
20240801,124300,6025734790,4320,4325,4325,4320,1980
20240801,124200,6017179115,4325,4335,4335,4325,404
20240801,124100,6015428800,4340,4340,4345,4340,703
20240801,124000,6012375190,4345,4330,4345,4330,1448
20240801,123900,6006096555,4330,4325,4330,4320,193
20240801,123800,6005262260,4325,4330,4335,4325,1409
20240801,123700,5999166290,4345,4325,4345,4325,1434
20240801,123600,5992936370,4325,4340,4375,4325,14589
20240801,123500,5929450075,4345,4325,4345,4315,2915
20240801,123400,5916791530,4300,4305,4330,4300,3856
20240801,123300,5900140855,4300,4295,4300,4295,1912
20240801,123200,5891924115,4300,4300,4300,4295,2092
20240801,123100,5882936170,4300,4300,4300,4300,468
20240801,123000,5880923770,4305,4305,4305,4300,568
20240801,122900,5878481350,4305,4305,4305,4300,1076
20240801,122800,5873850010,4305,4300,4305,4300,24
20240801,122700,5873746790,4305,4305,4305,4305,120
20240801,122600,5873230190,4310,4295,4310,4295,259
20240801,122500,5872116475,4300,4300,4300,4295,27
20240801,122400,5872000495,4300,4300,4300,4295,218
20240801,122300,5871063805,4300,4300,4300,4295,1094
20240801,122200,5866359615,4295,4290,4295,4290,1054
20240801,122100,5861837120,4295,4290,4295,4275,479
20240801,122000,5859782695,4290,4270,4295,4270,2120
20240801,121900,5850703765,4280,4290,4290,4265,2575
20240801,121800,5839706965,4280,4270,4290,4270,314
20240801,121700,5838364665,4270,4285,4285,4265,5815
20240801,121600,5813516855,4285,4305,4305,4285,10365
20240801,121500,5768946360,4305,4310,4310,4305,557
20240801,121400,5766547235,4320,4305,4330,4305,3
20240801,121300,5766534280,4305,4330,4330,4305,7990
20240801,121200,5732019400,4330,4330,4330,4330,21
20240801,121100,5731928470,4325,4330,4330,4325,876
20240801,121000,5728135400,4335,4335,4340,4330,1959
20240801,120900,5719646955,4345,4345,4345,4340,1739
20240801,120800,5712094675,4345,4345,4355,4345,1560
20240801,120700,5705310480,4345,4350,4350,4345,74
20240801,120600,5704988940,4350,4340,4350,4340,1168
20240801,120500,5699913300,4340,4335,4340,4335,1396
20240801,120400,5693858385,4330,4335,4335,4325,133
20240801,120300,5693281995,4335,4325,4335,4325,814
20240801,120200,5689760015,4320,4320,4325,4320,1304
20240801,120100,5684122605,4320,4330,4330,4320,356
20240801,120000,5682584270,4325,4335,4340,4325,729
20240801,115900,5679429890,4340,4330,4340,4330,768
20240801,115800,5676097280,4340,4330,4340,4330,761
20240801,115700,5672797870,4330,4325,4345,4325,2041
20240801,115600,5663950805,4320,4325,4330,4320,247
20240801,115500,5662882235,4315,4310,4325,4310,3118
20240801,115400,5649431005,4310,4325,4325,4305,812
20240801,115300,5645929450,4325,4315,4325,4310,1909
20240801,115200,5637689730,4305,4315,4325,4305,4483
20240801,115100,5618378490,4330,4325,4330,4315,652
20240801,115000,5615556035,4330,4340,4340,4305,6048
20240801,114900,5589437750,4335,4345,4345,4335,91
20240801,114800,5589042510,4345,4340,4345,4340,45
20240801,114700,5588847095,4335,4335,4350,4335,1103
20240801,114600,5584054320,4335,4335,4350,4335,1617
20240801,114500,5577040755,4335,4350,4355,4335,2689
20240801,114400,5565367485,4355,4350,4355,4350,1078
20240801,114300,5560676895,4350,4355,4355,4350,821
20240801,114200,5557105530,4350,4345,4350,4340,1042
20240801,114100,5552574875,4350,4340,4350,4340,2449
20240801,114000,5541937625,4345,4350,4350,4340,2109
20240801,113900,5532780520,4340,4345,4355,4340,193
20240801,113800,5531941865,4355,4345,4360,4345,941
20240801,113700,5527849050,4360,4355,4360,4345,347
20240801,113600,5526339400,4360,4360,4365,4355,565
20240801,113500,5523875945,4360,4355,4365,4340,3345
20240801,113400,5509304510,4355,4340,4360,4335,1882
20240801,113300,5501130210,4345,4365,4365,4340,7011
20240801,113200,5470608615,4360,4365,4375,4360,1391
20240801,113100,5464537035,4375,4370,4380,4360,940
20240801,113000,5460432905,4370,4375,4380,4370,1237
20240801,112900,5455026790,4380,4375,4385,4370,1430
20240801,112800,5448771275,4385,4380,4385,4375,1161
20240801,112700,5443689390,4385,4385,4390,4380,1577
20240801,112600,5436777225,4390,4380,4390,4375,294
20240801,112500,5435488860,4375,4390,4390,4375,883
20240801,112400,5431621915,4395,4370,4395,4360,2998
20240801,112300,5418500970,4370,4395,4395,4360,11553
20240801,112200,5368028250,4375,4410,4410,4375,11412
20240801,112100,5317978220,4405,4415,4415,4405,2148
20240801,112000,5308507110,4415,4420,4420,4415,385
20240801,111900,5306806470,4420,4410,4420,4405,2188
20240801,111800,5297161365,4420,4415,4435,4410,2782
20240801,111700,5284868375,4415,4440,4440,4415,7212
20240801,111600,5252952760,4440,4445,4445,4440,484
20240801,111500,5250803710,4445,4450,4450,4445,166
20240801,111400,5250065830,4450,4445,4450,4445,15
20240801,111300,5249999090,4440,4450,4450,4440,68
20240801,111200,5249697160,4440,4435,4455,4430,3686
20240801,111100,5233349225,4435,4470,4470,4430,4834
20240801,111000,5211894305,4445,4450,4470,4435,3298
20240801,110900,5197237900,4450,4450,4455,4450,2183
20240801,110800,5187522465,4450,4465,4470,4445,2826
20240801,110700,5174934450,4470,4475,4475,4460,1138
20240801,110600,5169851140,4475,4475,4480,4470,1965
20240801,110500,5161062880,4480,4485,4485,4475,1491
20240801,110400,5154384020,4485,4500,4505,4485,1715
20240801,110300,5146674625,4500,4500,4500,4500,1337
20240801,110200,5140658125,4525,4500,4530,4495,1565
20240801,110100,5133606405,4500,4500,4500,4495,1087
20240801,110000,5128715850,4500,4510,4515,4495,1498
20240801,105900,5121968785,4500,4510,4515,4500,4424
20240801,105800,5102022480,4520,4535,4535,4500,5756
20240801,105700,5075997015,4525,4495,4540,4495,9045
20240801,105600,5035069930,4495,4475,4505,4475,11499
20240801,105500,4983381060,4495,4490,4505,4480,4585
20240801,105400,4962771165,4480,4470,4480,4450,4502
20240801,105300,4942659445,4475,4445,4480,4445,902
20240801,105200,4938633735,4440,4460,4460,4420,6867
20240801,105100,4908148220,4460,4465,4465,4455,2063
20240801,105000,4898942645,4465,4450,4480,4430,2565
20240801,104900,4887527420,4450,4460,4475,4425,5182
20240801,104800,4864485420,4460,4490,4490,4460,3685
20240801,104700,4847983710,4485,4505,4505,4485,3759
20240801,104600,4831094625,4505,4520,4520,4500,2168
20240801,104500,4821309225,4520,4505,4535,4505,3154
20240801,104400,4807071050,4490,4475,4505,4470,5942
20240801,104300,4780402940,4475,4490,4495,4475,3044
20240801,104200,4766759285,4500,4535,4540,4490,5077
20240801,104100,4743762025,4535,4445,4550,4445,14629
20240801,104000,4677763265,4445,4490,4500,4435,8177
20240801,103900,4641319785,4495,4505,4520,4490,8135
20240801,103800,4604707385,4500,4455,4510,4450,6278
20240801,103700,4576529365,4450,4480,4490,4450,5451
20240801,103600,4552181560,4490,4480,4495,4475,2452
20240801,103500,4541178350,4475,4475,4480,4465,778
20240801,103400,4537701575,4465,4490,4505,4440,6314
20240801,103300,4509411855,4490,4450,4500,4420,10198
20240801,103200,4464000560,4455,4480,4495,4425,16568
20240801,103100,4390206915,4480,4555,4575,4480,42231
20240801,103000,4198700515,4575,4470,4575,4445,48974
20240801,102900,3977365670,4445,4420,4470,4410,5733
20240801,102800,3951953440,4415,4410,4425,4410,1274
20240801,102700,3946331055,4425,4430,4430,4410,3265
20240801,102600,3931909035,4425,4435,4435,4415,7682
20240801,102500,3897910390,4420,4425,4445,4415,6306
20240801,102400,3869997260,4440,4435,4470,4425,8873
20240801,102300,3830590940,4445,4465,4465,4430,8041
20240801,102200,3794822170,4450,4485,4485,4420,10172
20240801,102100,3749496765,4475,4515,4530,4475,23294
20240801,102000,3644621460,4495,4485,4545,4460,22884
20240801,101900,3541740460,4490,4410,4520,4405,26118
20240801,101800,3425176020,4385,4385,4410,4385,3887
20240801,101700,3408084340,4385,4375,4390,4375,905
20240801,101600,3404121795,4390,4390,4390,4375,490
20240801,101500,3401972970,4390,4385,4395,4360,1098
20240801,101400,3397165615,4395,4385,4400,4355,7352
20240801,101300,3364958595,4390,4360,4390,4355,2849
20240801,101200,3352529990,4360,4350,4390,4350,1953
20240801,101100,3344033085,4350,4385,4390,4350,3764
20240801,101000,3327593475,4395,4380,4410,4380,4128
20240801,100900,3309485115,4410,4405,4435,4380,7149
20240801,100800,3277927395,4405,4370,4405,4360,7849
20240801,100700,3243508610,4375,4365,4375,4350,1069
20240801,100600,3238857330,4365,4355,4365,4355,364
20240801,100500,3237269675,4370,4350,4375,4350,1060
20240801,100400,3232644590,4355,4345,4355,4345,2408
20240801,100300,3222173540,4350,4340,4350,4325,4762
20240801,100200,3201552775,4340,4340,4340,4325,5666
20240801,100100,3177016920,4350,4350,4355,4335,1751
20240801,100000,3169409000,4350,4335,4350,4335,2560
20240801,095900,3158284885,4345,4335,4350,4330,2606
20240801,095800,3146976800,4330,4385,4385,4330,13805
20240801,095700,3086934865,4370,4385,4385,4360,3746
20240801,095600,3070561615,4375,4350,4385,4350,7683
20240801,095500,3037038975,4355,4350,4365,4345,1602
20240801,095400,3030068325,4350,4370,4370,4350,5695
20240801,095300,3005255705,4370,4385,4390,4355,2896
20240801,095200,2992606130,4390,4360,4400,4335,9666
20240801,095100,2950379810,4385,4400,4405,4360,10869
20240801,095000,2902702680,4410,4415,4415,4340,31325
20240801,094900,2765672930,4410,4450,4455,4370,45056
20240801,094800,2567115480,4445,4600,4670,4435,139007
20240801,094700,1925770600,4600,4615,4635,4495,73323
20240801,094600,1589778040,4615,4330,4645,4330,88228
20240801,094500,1192431210,4330,4310,4330,4310,1388
20240801,094400,1186426120,4310,4300,4310,4295,721
20240801,094300,1183322415,4310,4315,4315,4300,2862
20240801,094200,1171006325,4315,4325,4325,4315,166
20240801,094100,1170289580,4335,4330,4340,4325,1115
20240801,094000,1165461880,4330,4340,4340,4325,31
20240801,093900,1165327700,4325,4305,4340,4305,1344
20240801,093800,1159526090,4310,4335,4335,4305,1391
20240801,093700,1153516860,4330,4330,4335,4325,2311
20240801,093600,1143513080,4325,4300,4325,4295,2380
20240801,093500,1133247935,4295,4345,4350,4295,5592
20240801,093400,1109157005,4345,4345,4365,4335,4305
20240801,093300,1090424760,4350,4365,4365,4335,2259
20240801,093200,1080597560,4365,4370,4370,4350,1772
20240801,093100,1072877965,4370,4385,4385,4350,2000
20240801,093000,1064134650,4360,4360,4400,4360,23417
20240801,092900,961641680,4360,4360,4370,4340,8770
20240801,092800,923414920,4360,4300,4390,4295,20101
20240801,092700,835832840,4295,4330,4330,4280,9577
20240801,092600,794653145,4330,4350,4350,4280,12899
20240801,092500,738965365,4350,4410,4410,4335,17036
20240801,092400,664458515,4410,4505,4510,4315,45287
20240801,092300,463733040,4535,4535,4535,4535,0
20240801,092200,463733040,4535,4390,4535,4390,43566
20240801,092100,268305655,4425,4245,4430,4235,33968
20240801,092000,121378015,4245,4215,4245,4215,2734
20240801,091900,109812370,4225,4225,4225,4225,1299
20240801,091800,104324095,4225,4215,4225,4215,2961
20240801,091700,91843470,4215,4215,4215,4215,328
20240801,091600,90460950,4215,4220,4230,4215,505
20240801,091500,88330365,4235,4235,4235,4235,100
20240801,091400,87906865,4235,4235,4245,4235,457
20240801,091300,85971170,4235,4235,4235,4235,389
20240801,091200,84323755,4235,4225,4240,4225,1626
20240801,091100,77443205,4205,4205,4205,4205,1397
20240801,091000,71568820,4200,4230,4235,4200,1254
20240801,090900,66268765,4230,4225,4230,4225,60
20240801,090800,66015210,4225,4200,4230,4195,1406
20240801,090700,60107005,4200,4200,4200,4195,203
20240801,090600,59254430,4200,4215,4215,4200,2119
20240801,090500,50333795,4215,4200,4215,4195,565
20240801,090400,47957985,4195,4235,4235,4195,3656
20240801,090300,32581715,4215,4230,4250,4215,2316
20240801,090200,22753545,4220,4185,4230,4185,3087
20240801,090100,9787070,4190,4125,4190,4125,1940
20240801,090000,1707750,4125,4125,4125,4125,414