stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,203400,43484865045,4260,4260,4260,4260,85025
20240723,203300,43484865045,4260,4260,4260,4260,0
20240723,203200,43484865045,4260,4260,4260,4260,0
20240723,203100,43484865045,4260,4260,4260,4260,0
20240723,203000,43484865045,4260,4260,4260,4260,0
20240723,202900,43484865045,4260,4260,4260,4260,0
20240723,202800,43484865045,4260,4260,4260,4260,0
20240723,202700,43484865045,4260,4260,4260,4260,0
20240723,202600,43484865045,4260,4260,4260,4260,0
20240723,202500,43484865045,4260,4260,4260,4260,0
20240723,202400,43484865045,4260,4260,4260,4260,0
20240723,202300,43484865045,4260,4260,4260,4260,0
20240723,202200,43484865045,4260,4260,4260,4260,0
20240723,202100,43484865045,4260,4260,4260,4260,0
20240723,202000,43484865045,4260,4260,4260,4260,0
20240723,201900,43484865045,4260,4260,4260,4260,0
20240723,201800,43484865045,4260,4260,4260,4260,0
20240723,201700,43484865045,4260,4260,4260,4260,0
20240723,201600,43484865045,4260,4260,4260,4260,0
20240723,201500,43484865045,4260,4260,4260,4260,0
20240723,201400,43484865045,4260,4260,4260,4260,0
20240723,201300,43484865045,4260,4260,4260,4260,0
20240723,201200,43484865045,4260,4260,4260,4260,0
20240723,201100,43484865045,4260,4260,4260,4260,0
20240723,201000,43484865045,4260,4260,4260,4260,0
20240723,200900,43484865045,4260,4260,4260,4260,0
20240723,200800,43484865045,4260,4260,4260,4260,0
20240723,200700,43484865045,4260,4260,4260,4260,0
20240723,200600,43484865045,4260,4260,4260,4260,0
20240723,200500,43484865045,4260,4260,4260,4260,0
20240723,200400,43484865045,4260,4260,4260,4260,85025
20240723,200300,43484865045,4260,4260,4260,4260,0
20240723,200200,43484865045,4260,4260,4260,4260,0
20240723,200100,43484865045,4260,4260,4260,4260,0
20240723,200000,43484865045,4260,4260,4260,4260,0
20240723,195900,43484865045,4260,4260,4260,4260,0
20240723,195800,43484865045,4260,4260,4260,4260,0
20240723,195700,43484865045,4260,4260,4260,4260,0
20240723,195600,43484865045,4260,4260,4260,4260,0
20240723,195500,43484865045,4260,4260,4260,4260,0
20240723,195400,43484865045,4260,4260,4260,4260,0
20240723,195300,43484865045,4260,4260,4260,4260,0
20240723,195200,43484865045,4260,4260,4260,4260,0
20240723,195100,43484865045,4260,4260,4260,4260,0
20240723,195000,43484865045,4260,4260,4260,4260,0
20240723,194900,43484865045,4260,4260,4260,4260,0
20240723,194800,43484865045,4260,4260,4260,4260,0
20240723,194700,43484865045,4260,4260,4260,4260,0
20240723,194600,43484865045,4260,4260,4260,4260,0
20240723,194500,43484865045,4260,4260,4260,4260,0
20240723,194400,43484865045,4260,4260,4260,4260,0
20240723,194300,43484865045,4260,4260,4260,4260,0
20240723,194200,43484865045,4260,4260,4260,4260,0
20240723,194100,43484865045,4260,4260,4260,4260,0
20240723,194000,43484865045,4260,4260,4260,4260,0
20240723,193900,43484865045,4260,4260,4260,4260,0
20240723,193800,43484865045,4260,4260,4260,4260,0
20240723,193700,43484865045,4260,4260,4260,4260,0
20240723,193600,43484865045,4260,4260,4260,4260,0
20240723,193500,43484865045,4260,4260,4260,4260,0
20240723,193400,43484865045,4260,4260,4260,4260,85025
20240723,193300,43484865045,4260,4260,4260,4260,0
20240723,193200,43484865045,4260,4260,4260,4260,0
20240723,193100,43484865045,4260,4260,4260,4260,0
20240723,193000,43484865045,4260,4260,4260,4260,0
20240723,192900,43484865045,4260,4260,4260,4260,0
20240723,192800,43484865045,4260,4260,4260,4260,0
20240723,192700,43484865045,4260,4260,4260,4260,0
20240723,192600,43484865045,4260,4260,4260,4260,0
20240723,192500,43484865045,4260,4260,4260,4260,0
20240723,192400,43484865045,4260,4260,4260,4260,0
20240723,192300,43484865045,4260,4260,4260,4260,0
20240723,192200,43484865045,4260,4260,4260,4260,0
20240723,192100,43484865045,4260,4260,4260,4260,0
20240723,192000,43484865045,4260,4260,4260,4260,0
20240723,191900,43484865045,4260,4260,4260,4260,0
20240723,191800,43484865045,4260,4260,4260,4260,0
20240723,191700,43484865045,4260,4260,4260,4260,0
20240723,191600,43484865045,4260,4260,4260,4260,0
20240723,191500,43484865045,4260,4260,4260,4260,0
20240723,191400,43484865045,4260,4260,4260,4260,0
20240723,191300,43484865045,4260,4260,4260,4260,0
20240723,191200,43484865045,4260,4260,4260,4260,0
20240723,191100,43484865045,4260,4260,4260,4260,0
20240723,191000,43484865045,4260,4260,4260,4260,0
20240723,190900,43484865045,4260,4260,4260,4260,0
20240723,190800,43484865045,4260,4260,4260,4260,0
20240723,190700,43484865045,4260,4260,4260,4260,0
20240723,190600,43484865045,4260,4260,4260,4260,0
20240723,190500,43484865045,4260,4260,4260,4260,0
20240723,190400,43484865045,4260,4260,4260,4260,85025
20240723,190300,43484865045,4260,4260,4260,4260,0
20240723,190200,43484865045,4260,4260,4260,4260,0
20240723,190100,43484865045,4260,4260,4260,4260,0
20240723,190000,43484865045,4260,4260,4260,4260,0
20240723,185900,43484865045,4260,4260,4260,4260,0
20240723,185800,43484865045,4260,4260,4260,4260,0
20240723,185700,43484865045,4260,4260,4260,4260,0
20240723,185600,43484865045,4260,4260,4260,4260,0
20240723,185500,43484865045,4260,4260,4260,4260,0
20240723,185400,43484865045,4260,4260,4260,4260,0
20240723,185300,43484865045,4260,4260,4260,4260,0
20240723,185200,43484865045,4260,4260,4260,4260,0
20240723,185100,43484865045,4260,4260,4260,4260,0
20240723,185000,43484865045,4260,4260,4260,4260,0
20240723,184900,43484865045,4260,4260,4260,4260,0
20240723,184800,43484865045,4260,4260,4260,4260,0
20240723,184700,43484865045,4260,4260,4260,4260,0
20240723,184600,43484865045,4260,4260,4260,4260,0
20240723,184500,43484865045,4260,4260,4260,4260,0
20240723,184400,43484865045,4260,4260,4260,4260,0
20240723,184300,43484865045,4260,4260,4260,4260,0
20240723,184200,43484865045,4260,4260,4260,4260,0
20240723,184100,43484865045,4260,4260,4260,4260,0
20240723,184000,43484865045,4260,4260,4260,4260,0
20240723,183900,43484865045,4260,4260,4260,4260,0
20240723,183800,43484865045,4260,4260,4260,4260,0
20240723,183700,43484865045,4260,4260,4260,4260,0
20240723,183600,43484865045,4260,4260,4260,4260,0
20240723,183500,43484865045,4260,4260,4260,4260,0
20240723,183400,43484865045,4260,4260,4260,4260,85025
20240723,183300,43484865045,4260,4260,4260,4260,0
20240723,183200,43484865045,4260,4260,4260,4260,0
20240723,183100,43484865045,4260,4260,4260,4260,0
20240723,183000,43484865045,4260,4260,4260,4260,0
20240723,182900,43484865045,4260,4260,4260,4260,0
20240723,182800,43484865045,4260,4260,4260,4260,0
20240723,182700,43484865045,4260,4260,4260,4260,0
20240723,182600,43484865045,4260,4260,4260,4260,0
20240723,182500,43484865045,4260,4260,4260,4260,0
20240723,182400,43484865045,4260,4260,4260,4260,0
20240723,182300,43484865045,4260,4260,4260,4260,0
20240723,182200,43484865045,4260,4260,4260,4260,0
20240723,182100,43484865045,4260,4260,4260,4260,0
20240723,182000,43484865045,4260,4260,4260,4260,0
20240723,181900,43484865045,4260,4260,4260,4260,0
20240723,181800,43484865045,4260,4260,4260,4260,0
20240723,181700,43484865045,4260,4260,4260,4260,0
20240723,181600,43484865045,4260,4260,4260,4260,0
20240723,181500,43484865045,4260,4260,4260,4260,0
20240723,181400,43484865045,4260,4260,4260,4260,0
20240723,181300,43484865045,4260,4260,4260,4260,0
20240723,181200,43484865045,4260,4260,4260,4260,0
20240723,181100,43484865045,4260,4260,4260,4260,0
20240723,181000,43484865045,4260,4260,4260,4260,0
20240723,180900,43484865045,4260,4260,4260,4260,0
20240723,180800,43484865045,4260,4260,4260,4260,0
20240723,180700,43484865045,4260,4260,4260,4260,0
20240723,180600,43484865045,4260,4260,4260,4260,0
20240723,180500,43484865045,4260,4260,4260,4260,0
20240723,180400,43484865045,4260,4260,4260,4260,85025
20240723,180300,43484865045,4260,4260,4260,4260,0
20240723,180200,43484865045,4260,4260,4260,4260,0
20240723,180100,43484865045,4260,4260,4260,4260,0
20240723,180000,43484865045,4260,4260,4260,4260,0
20240723,175900,43484865045,4260,4260,4260,4260,0
20240723,175800,43484865045,4260,4260,4260,4260,0
20240723,175700,43484865045,4260,4260,4260,4260,0
20240723,175600,43484865045,4260,4260,4260,4260,0
20240723,175500,43484865045,4260,4260,4260,4260,0
20240723,175400,43484865045,4260,4260,4260,4260,0
20240723,175300,43484865045,4260,4260,4260,4260,0
20240723,175200,43484865045,4260,4260,4260,4260,0
20240723,175100,43484865045,4260,4260,4260,4260,0
20240723,175000,43484865045,4260,4260,4260,4260,0
20240723,174900,43484865045,4260,4260,4260,4260,0
20240723,174800,43484865045,4260,4260,4260,4260,0
20240723,174700,43484865045,4260,4260,4260,4260,0
20240723,174600,43484865045,4260,4260,4260,4260,0
20240723,174500,43484865045,4260,4260,4260,4260,0
20240723,174400,43484865045,4260,4260,4260,4260,0
20240723,174300,43484865045,4260,4260,4260,4260,0
20240723,174200,43484865045,4260,4260,4260,4260,0
20240723,174100,43484865045,4260,4260,4260,4260,0
20240723,174000,43484865045,4260,4260,4260,4260,0
20240723,173900,43484865045,4260,4260,4260,4260,0
20240723,173800,43484865045,4260,4260,4260,4260,0
20240723,173700,43484865045,4260,4260,4260,4260,0
20240723,173600,43484865045,4260,4260,4260,4260,0
20240723,173500,43484865045,4260,4260,4260,4260,0
20240723,173400,43484865045,4260,4260,4260,4260,85025
20240723,173300,43484865045,4260,4260,4260,4260,0
20240723,173200,43484865045,4260,4260,4260,4260,0
20240723,173100,43484865045,4260,4260,4260,4260,0
20240723,173000,43484865045,4260,4260,4260,4260,0
20240723,172900,43484865045,4260,4260,4260,4260,0
20240723,172800,43484865045,4260,4260,4260,4260,0
20240723,172700,43484865045,4260,4260,4260,4260,0
20240723,172600,43484865045,4260,4260,4260,4260,0
20240723,172500,43484865045,4260,4260,4260,4260,0
20240723,172400,43484865045,4260,4260,4260,4260,0
20240723,172300,43484865045,4260,4260,4260,4260,0
20240723,172200,43484865045,4260,4260,4260,4260,0
20240723,172100,43484865045,4260,4260,4260,4260,0
20240723,172000,43484865045,4260,4260,4260,4260,0
20240723,171900,43484865045,4260,4260,4260,4260,0
20240723,171800,43484865045,4260,4260,4260,4260,0
20240723,171700,43484865045,4260,4260,4260,4260,0
20240723,171600,43484865045,4260,4260,4260,4260,0
20240723,171500,43484865045,4260,4260,4260,4260,0
20240723,171400,43484865045,4260,4260,4260,4260,0
20240723,171300,43484865045,4260,4260,4260,4260,0
20240723,171200,43484865045,4260,4260,4260,4260,0
20240723,171100,43484865045,4260,4260,4260,4260,0
20240723,171000,43484865045,4260,4260,4260,4260,0
20240723,170900,43484865045,4260,4260,4260,4260,0
20240723,170800,43484865045,4260,4260,4260,4260,0
20240723,170700,43484865045,4260,4260,4260,4260,0
20240723,170600,43484865045,4260,4260,4260,4260,0
20240723,170500,43484865045,4260,4260,4260,4260,0
20240723,170400,43484865045,4260,4260,4260,4260,85025
20240723,170300,43484865045,4260,4260,4260,4260,0
20240723,170200,43484865045,4260,4260,4260,4260,0
20240723,170100,43484865045,4260,4260,4260,4260,0
20240723,170000,43484865045,4260,4260,4260,4260,0
20240723,165900,43484865045,4260,4260,4260,4260,0
20240723,165800,43484865045,4260,4260,4260,4260,0
20240723,165700,43484865045,4260,4260,4260,4260,0
20240723,165600,43484865045,4260,4260,4260,4260,0
20240723,165500,43484865045,4260,4260,4260,4260,0
20240723,165400,43484865045,4260,4260,4260,4260,0
20240723,165300,43484865045,4260,4260,4260,4260,0
20240723,165200,43484865045,4260,4260,4260,4260,0
20240723,165100,43484865045,4260,4260,4260,4260,0
20240723,165000,43484865045,4260,4260,4260,4260,0
20240723,164900,43484865045,4260,4260,4260,4260,0
20240723,164800,43484865045,4260,4260,4260,4260,0
20240723,164700,43484865045,4260,4260,4260,4260,0
20240723,164600,43484865045,4260,4260,4260,4260,0
20240723,164500,43484865045,4260,4260,4260,4260,0
20240723,164400,43484865045,4260,4260,4260,4260,0
20240723,164300,43484865045,4260,4260,4260,4260,0
20240723,164200,43484865045,4260,4260,4260,4260,0
20240723,164100,43484865045,4260,4260,4260,4260,0
20240723,164000,43484865045,4260,4260,4260,4260,0
20240723,163900,43484865045,4260,4260,4260,4260,0
20240723,163800,43484865045,4260,4260,4260,4260,0
20240723,163700,43484865045,4260,4260,4260,4260,0
20240723,163600,43484865045,4260,4260,4260,4260,0
20240723,163500,43484865045,4260,4260,4260,4260,0
20240723,163400,43484865045,4260,4260,4260,4260,85025
20240723,163300,43484865045,4260,4260,4260,4260,0
20240723,163200,43484865045,4260,4260,4260,4260,0
20240723,163100,43484865045,4260,4260,4260,4260,0
20240723,163000,43484865045,4260,4260,4260,4260,0
20240723,162900,43484865045,4260,4260,4260,4260,0
20240723,162800,43484865045,4260,4260,4260,4260,0
20240723,162700,43484865045,4260,4260,4260,4260,0
20240723,162600,43484865045,4260,4260,4260,4260,0
20240723,162500,43484865045,4260,4260,4260,4260,0
20240723,162400,43484865045,4260,4260,4260,4260,0
20240723,162300,43484865045,4260,4260,4260,4260,0
20240723,162200,43484865045,4260,4260,4260,4260,0
20240723,162100,43484865045,4260,4260,4260,4260,0
20240723,162000,43484865045,4260,4260,4260,4260,0
20240723,161900,43484865045,4260,4260,4260,4260,0
20240723,161800,43484865045,4260,4260,4260,4260,0
20240723,161700,43484865045,4260,4260,4260,4260,0
20240723,161600,43484865045,4260,4260,4260,4260,0
20240723,161500,43484865045,4260,4260,4260,4260,0
20240723,161400,43484865045,4260,4260,4260,4260,0
20240723,161300,43484865045,4260,4260,4260,4260,0
20240723,161200,43484865045,4260,4260,4260,4260,0
20240723,161100,43484865045,4260,4260,4260,4260,0
20240723,161000,43484865045,4260,4260,4260,4260,0
20240723,160900,43484865045,4260,4260,4260,4260,0
20240723,160800,43484865045,4260,4260,4260,4260,0
20240723,160700,43484865045,4260,4260,4260,4260,0
20240723,160600,43484865045,4260,4260,4260,4260,0
20240723,160500,43484865045,4260,4260,4260,4260,0
20240723,160400,43484865045,4260,4260,4260,4260,85025
20240723,160300,43484865045,4260,4260,4260,4260,0
20240723,160200,43484865045,4260,4260,4260,4260,0
20240723,160100,43484865045,4260,4260,4260,4260,0
20240723,160000,43484865045,4260,4260,4260,4260,0
20240723,155900,43484865045,4260,4260,4260,4260,0
20240723,155800,43484865045,4260,4260,4260,4260,0
20240723,155700,43484865045,4260,4260,4260,4260,0
20240723,155600,43484865045,4260,4260,4260,4260,0
20240723,155500,43484865045,4260,4260,4260,4260,0
20240723,155400,43484865045,4260,4260,4260,4260,0
20240723,155300,43484865045,4260,4260,4260,4260,0
20240723,155200,43484865045,4260,4260,4260,4260,0
20240723,155100,43484865045,4260,4260,4260,4260,0
20240723,155000,43484865045,4260,4260,4260,4260,0
20240723,154900,43484865045,4260,4260,4260,4260,0
20240723,154800,43484865045,4260,4260,4260,4260,0
20240723,154700,43484865045,4260,4260,4260,4260,0
20240723,154600,43484865045,4260,4260,4260,4260,0
20240723,154500,43484865045,4260,4260,4260,4260,0
20240723,154400,43484865045,4260,4260,4260,4260,0
20240723,154300,43484865045,4260,4260,4260,4260,0
20240723,154200,43484865045,4260,4260,4260,4260,0
20240723,154100,43484865045,4260,4260,4260,4260,0
20240723,154000,43484865045,4260,4260,4260,4260,0
20240723,153900,43484865045,4260,4260,4260,4260,0
20240723,153800,43484865045,4260,4260,4260,4260,0
20240723,153700,43484865045,4260,4260,4260,4260,0
20240723,153600,43484865045,4260,4260,4260,4260,0
20240723,153500,43484865045,4260,4260,4260,4260,0
20240723,153400,43484865045,4260,4260,4260,4260,85025
20240723,153300,43484865045,4260,4260,4260,4260,0
20240723,153200,43484865045,4260,4260,4260,4260,0
20240723,153100,43484865045,4260,4260,4260,4260,0
20240723,153000,43484865045,4260,4260,4260,4260,85025
20240723,152900,43122658545,4340,4340,4340,4340,0
20240723,152800,43122658545,4340,4340,4340,4340,0
20240723,152700,43122658545,4340,4340,4340,4340,0
20240723,152600,43122658545,4340,4340,4340,4340,0
20240723,152500,43122658545,4340,4340,4340,4340,0
20240723,152400,43122658545,4340,4340,4340,4340,0
20240723,152300,43122658545,4340,4340,4340,4340,0
20240723,152200,43122658545,4340,4340,4340,4340,0
20240723,152100,43122658545,4340,4340,4340,4340,0
20240723,152000,43122658545,4340,4340,4340,4340,0
20240723,151900,43122658545,4340,4320,4360,4320,43382
20240723,151800,42934260840,4315,4310,4325,4305,12231
20240723,151700,42881462870,4315,4325,4330,4310,18821
20240723,151600,42800177635,4325,4320,4330,4315,8588
20240723,151500,42763072895,4325,4330,4330,4320,5874
20240723,151400,42737672395,4335,4320,4335,4320,3837
20240723,151300,42721051600,4330,4335,4335,4300,25822
20240723,151200,42609477550,4335,4330,4335,4325,10885
20240723,151100,42562347090,4335,4330,4350,4330,29833
20240723,151000,42432899065,4335,4320,4335,4320,8911
20240723,150900,42394338885,4320,4315,4325,4315,7844
20240723,150800,42360452475,4315,4315,4325,4315,6581
20240723,150700,42332022990,4320,4315,4325,4310,29630
20240723,150600,42204167855,4320,4305,4320,4300,3550
20240723,150500,42188865235,4305,4300,4305,4295,6423
20240723,150400,42161246675,4295,4295,4300,4295,1562
20240723,150300,42154534985,4295,4290,4295,4285,2724
20240723,150200,42142860080,4285,4300,4300,4285,6894
20240723,150100,42113265055,4300,4295,4300,4295,835
20240723,150000,42109675195,4295,4295,4305,4295,11510
20240723,145900,42060201825,4295,4280,4295,4275,2382
20240723,145800,42050003690,4285,4280,4290,4275,2333
20240723,145700,42040020570,4275,4300,4300,4275,8851
20240723,145600,42002090210,4290,4295,4305,4290,1537
20240723,145500,41995488350,4300,4295,4300,4290,14893
20240723,145400,41931454725,4290,4290,4290,4285,4937
20240723,145300,41910283490,4285,4310,4310,4275,16208
20240723,145200,41840750805,4305,4305,4315,4300,4185
20240723,145100,41822723340,4305,4310,4310,4300,4446
20240723,145000,41803595130,4310,4285,4310,4285,11802
20240723,144900,41752878090,4290,4295,4300,4290,1327
20240723,144800,41747183095,4300,4295,4300,4290,3034
20240723,144700,41734144860,4295,4285,4300,4280,6433
20240723,144600,41706557190,4285,4275,4290,4275,2916
20240723,144500,41694074735,4280,4285,4290,4275,4561
20240723,144400,41674550435,4285,4275,4285,4270,7302
20240723,144300,41643312790,4265,4280,4280,4265,3744
20240723,144200,41627330965,4265,4280,4290,4260,17813
20240723,144100,41551242000,4280,4290,4295,4280,5472
20240723,144000,41527790745,4290,4285,4300,4285,2822
20240723,143900,41515683215,4285,4300,4310,4285,9466
20240723,143800,41474992970,4300,4285,4300,4285,1864
20240723,143700,41466981710,4285,4290,4290,4285,1053
20240723,143600,41462465745,4290,4280,4295,4280,3001
20240723,143500,41449584120,4280,4285,4295,4280,4306
20240723,143400,41431132830,4290,4280,4290,4280,3788
20240723,143300,41414908990,4280,4280,4285,4275,5140
20240723,143200,41392905295,4280,4295,4295,4275,8688
20240723,143100,41355702930,4300,4285,4300,4280,5353
20240723,143000,41332718770,4285,4305,4310,4280,23054
20240723,142900,41233738455,4305,4305,4310,4300,6126
20240723,142800,41207377580,4305,4320,4320,4305,3107
20240723,142700,41193983820,4320,4310,4320,4300,6043
20240723,142600,41167978335,4310,4310,4310,4310,1538
20240723,142500,41161349555,4320,4310,4325,4305,2590
20240723,142400,41150175360,4325,4320,4330,4310,5192
20240723,142300,41127728460,4325,4315,4325,4315,453
20240723,142200,41125772725,4310,4310,4310,4300,7228
20240723,142100,41094665235,4310,4315,4315,4310,2091
20240723,142000,41085651835,4305,4305,4315,4300,9988
20240723,141900,41042641440,4310,4315,4320,4305,8451
20240723,141800,41006204495,4320,4320,4325,4315,5220
20240723,141700,40983678860,4315,4325,4330,4315,11926
20240723,141600,40932096150,4325,4320,4330,4320,5552
20240723,141500,40908086285,4315,4305,4325,4300,14483
20240723,141400,40845563680,4305,4335,4335,4300,28221
20240723,141300,40723867105,4335,4345,4345,4335,4983
20240723,141200,40702243510,4345,4350,4355,4345,3834
20240723,141100,40685573440,4350,4345,4360,4345,1046
20240723,141000,40681022510,4345,4365,4365,4345,8765
20240723,140900,40642871005,4360,4355,4365,4340,4123
20240723,140800,40624926485,4355,4355,4355,4345,2411
20240723,140700,40614438545,4355,4345,4355,4345,4529
20240723,140600,40594758270,4340,4340,4350,4335,4337
20240723,140500,40575925080,4340,4340,4345,4310,26066
20240723,140400,40463216205,4330,4350,4350,4325,10177
20240723,140300,40419092655,4350,4365,4365,4350,5559
20240723,140200,40394866560,4360,4370,4375,4360,8285
20240723,140100,40358695735,4375,4365,4375,4360,4839
20240723,140000,40337574755,4365,4345,4365,4340,4060
20240723,135900,40319911100,4345,4345,4350,4340,6738
20240723,135800,40290654770,4345,4350,4355,4340,14939
20240723,135700,40225720945,4350,4355,4360,4350,3581
20240723,135600,40210130255,4355,4365,4365,4355,3350
20240723,135500,40195532380,4350,4370,4370,4350,4193
20240723,135400,40177281385,4370,4360,4370,4350,5373
20240723,135300,40153869840,4360,4365,4375,4355,6389
20240723,135200,40125995680,4365,4375,4380,4365,3413
20240723,135100,40111066195,4375,4365,4375,4350,3311
20240723,135000,40096607395,4365,4375,4375,4350,4592
20240723,134900,40076592155,4365,4365,4380,4360,4456
20240723,134800,40057140695,4360,4355,4370,4350,2100
20240723,134700,40047984215,4355,4370,4375,4355,13024
20240723,134600,39991152385,4370,4370,4375,4365,4189
20240723,134500,39972842575,4380,4380,4385,4370,2925
20240723,134400,39960044210,4385,4390,4400,4370,9131
20240723,134300,39919979480,4390,4355,4390,4355,11117
20240723,134200,39871287875,4360,4370,4370,4345,16289
20240723,134100,39800364775,4370,4365,4375,4345,10047
20240723,134000,39756577850,4370,4355,4390,4345,25934
20240723,133900,39643516310,4355,4355,4365,4350,21144
20240723,133800,39551470005,4360,4370,4380,4355,10438
20240723,133700,39505913025,4370,4370,4390,4365,6309
20240723,133600,39478345215,4370,4385,4395,4365,17201
20240723,133500,39403092395,4385,4450,4455,4360,45752
20240723,133400,39201663815,4455,4450,4465,4430,18074
20240723,133300,39121425680,4465,4490,4495,4445,22881
20240723,133200,39019087305,4485,4475,4490,4445,46310
20240723,133100,38811794255,4470,4385,4510,4380,59111
20240723,133000,38548492920,4380,4390,4390,4380,12101
20240723,132900,38495445990,4390,4380,4400,4375,17877
20240723,132800,38417075825,4375,4420,4420,4370,52866
20240723,132700,38184927260,4425,4440,4440,4420,9557
20240723,132600,38142617830,4440,4435,4440,4430,4070
20240723,132500,38124570225,4435,4435,4440,4430,3905
20240723,132400,38107250540,4435,4455,4455,4430,7911
20240723,132300,38072162670,4445,4460,4460,4440,6422
20240723,132200,38043606215,4460,4455,4460,4445,3405
20240723,132100,38028451835,4450,4450,4500,4450,15482
20240723,132000,37959197525,4465,4445,4465,4440,6171
20240723,131900,37931756880,4440,4465,4465,4440,6026
20240723,131800,37904934045,4465,4470,4485,4455,9749
20240723,131700,37861379670,4470,4465,4480,4460,10365
20240723,131600,37815031665,4465,4460,4465,4455,2792
20240723,131500,37802574965,4460,4460,4465,4455,5240
20240723,131400,37779213470,4460,4425,4465,4420,11358
20240723,131300,37728682590,4420,4440,4450,4420,20151
20240723,131200,37639350415,4440,4440,4455,4435,14152
20240723,131100,37576507960,4445,4455,4455,4440,8329
20240723,131000,37539462475,4455,4455,4465,4450,3368
20240723,130900,37524457830,4455,4465,4465,4445,5915
20240723,130800,37498132790,4465,4455,4465,4450,5958
20240723,130700,37471587885,4455,4480,4480,4425,28589
20240723,130600,37344513995,4485,4460,4485,4455,2770
20240723,130500,37332126690,4455,4450,4475,4450,20558
20240723,130400,37240470365,4450,4470,4475,4450,9471
20240723,130300,37198221370,4480,4475,4480,4450,13908
20240723,130200,37136171030,4475,4465,4475,4465,2976
20240723,130100,37122876890,4465,4470,4495,4460,10923
20240723,130000,37074026420,4460,4485,4490,4445,56870
20240723,125900,36820285015,4485,4485,4500,4480,7857
20240723,125800,36785032620,4480,4525,4525,4480,23086
20240723,125700,36681234770,4520,4520,4530,4515,4365
20240723,125600,36661485690,4520,4525,4540,4515,7984
20240723,125500,36625401740,4540,4540,4540,4520,7669
20240723,125400,36590643600,4535,4545,4550,4535,8400
20240723,125300,36552498450,4555,4550,4560,4525,19820
20240723,125200,36462470535,4545,4525,4555,4525,9517
20240723,125100,36419256475,4530,4530,4540,4515,13438
20240723,125000,36358374795,4525,4525,4535,4520,3420
20240723,124900,36342891825,4520,4525,4530,4515,1197
20240723,124800,36337479765,4530,4510,4535,4500,6739
20240723,124700,36307006720,4495,4510,4520,4495,13739
20240723,124600,36245095960,4510,4520,4520,4505,5903
20240723,124500,36218444450,4505,4540,4540,4505,11262
20240723,124400,36167499540,4535,4525,4540,4520,10750
20240723,124300,36118805400,4525,4505,4535,4500,12302
20240723,124200,36063294045,4510,4495,4515,4490,19249
20240723,124100,35976642880,4495,4520,4520,4475,39571
20240723,124000,35798654155,4520,4540,4545,4520,10337
20240723,123900,35751794400,4540,4535,4540,4530,7171
20240723,123800,35719270600,4535,4550,4550,4530,14079
20240723,123700,35655350670,4550,4565,4570,4550,7701
20240723,123600,35620209675,4565,4520,4570,4520,20904
20240723,123500,35525187125,4525,4540,4540,4520,27512
20240723,123400,35400546405,4540,4575,4585,4535,53115
20240723,123300,35158721115,4575,4595,4595,4575,8265
20240723,123200,35120866465,4595,4600,4600,4585,8556
20240723,123100,35081623925,4600,4600,4605,4590,3335
20240723,123000,35066296340,4605,4595,4605,4585,2560
20240723,122900,35054549360,4595,4615,4615,4590,4489
20240723,122800,35033886970,4620,4620,4625,4610,7340
20240723,122700,35000015455,4625,4625,4630,4620,15221
20240723,122600,34929652835,4625,4580,4625,4580,10446
20240723,122500,34881643900,4580,4580,4585,4575,10390
20240723,122400,34834049980,4580,4590,4590,4580,10797
20240723,122300,34784556135,4585,4595,4600,4585,7353
20240723,122200,34750790750,4600,4605,4605,4595,8539
20240723,122100,34711540595,4605,4610,4610,4595,6004
20240723,122000,34683902290,4620,4625,4630,4610,13428
20240723,121900,34621837265,4630,4605,4630,4605,17664
20240723,121800,34540214580,4610,4585,4610,4585,10616
20240723,121700,34491373240,4585,4590,4600,4585,4413
20240723,121600,34471115810,4590,4570,4590,4570,16880
20240723,121500,34393834880,4570,4595,4595,4570,23006
20240723,121400,34288436565,4590,4605,4610,4590,15945
20240723,121300,34215106690,4605,4615,4615,4605,16833
20240723,121200,34137551130,4615,4615,4625,4615,16248
20240723,121100,34062442355,4620,4595,4620,4595,17166
20240723,121000,33983289790,4595,4615,4625,4570,63971
20240723,120900,33689489580,4615,4625,4630,4615,5770
20240723,120800,33662821655,4625,4630,4630,4615,19576
20240723,120700,33572350540,4630,4640,4640,4625,13261
20240723,120600,33510954735,4640,4635,4640,4630,5208
20240723,120500,33486807570,4630,4635,4640,4620,21236
20240723,120400,33388494980,4635,4650,4655,4635,18477
20240723,120300,33302705095,4645,4660,4660,4640,7930
20240723,120200,33265863315,4655,4670,4675,4655,11213
20240723,120100,33213555190,4670,4665,4675,4655,11923
20240723,120000,33157941310,4665,4665,4670,4650,11395
20240723,115900,33104826505,4670,4660,4670,4655,18251
20240723,115800,33019754490,4660,4650,4660,4645,11572
20240723,115700,32965917550,4655,4650,4655,4640,7093
20240723,115600,32932935025,4650,4650,4650,4640,10391
20240723,115500,32884677400,4645,4640,4650,4635,10321
20240723,115400,32836770645,4640,4625,4640,4620,6077
20240723,115300,32808628070,4625,4625,4635,4620,7435
20240723,115200,32774253735,4625,4615,4635,4610,5985
20240723,115100,32746624345,4610,4620,4630,4610,22133
20240723,115000,32644484755,4615,4645,4650,4610,56038
20240723,114900,32385029790,4640,4650,4660,4640,14429
20240723,114800,32317958785,4650,4640,4650,4635,10877
20240723,114700,32267475065,4635,4645,4645,4635,10279
20240723,114600,32219784600,4640,4645,4650,4635,24066
20240723,114500,32108056840,4645,4645,4675,4640,16583
20240723,114400,32030916020,4640,4660,4665,4635,60275
20240723,114300,31750878510,4665,4670,4675,4660,11826
20240723,114200,31695727640,4670,4680,4685,4660,32059
20240723,114100,31546028045,4680,4660,4680,4660,26565
20240723,114000,31422076050,4660,4665,4685,4660,28397
20240723,113900,31289548350,4665,4685,4700,4665,29907
20240723,113800,31149579895,4685,4685,4695,4675,18169
20240723,113700,31064542430,4685,4685,4690,4675,12952
20240723,113600,31003885935,4690,4680,4695,4675,11888
20240723,113500,30948168110,4675,4705,4705,4670,20812
20240723,113400,30850748045,4700,4705,4710,4675,37461
20240723,113300,30675036340,4700,4695,4720,4685,46377
20240723,113200,30457001215,4695,4720,4730,4690,43280
20240723,113100,30253486485,4720,4755,4765,4695,106433
20240723,113000,29750733580,4755,4765,4780,4740,66730
20240723,112900,29433276245,4765,4820,4840,4735,161263
20240723,112800,28665097020,4820,4800,4850,4795,190802
20240723,112700,27743762605,4795,4775,4800,4765,113787
20240723,112600,27199061125,4775,4720,4775,4715,114218
20240723,112500,26656071165,4720,4700,4745,4695,82498
20240723,112400,26266279230,4695,4665,4720,4665,58198
20240723,112300,25993289895,4670,4725,4725,4640,159012
20240723,112200,25249375760,4720,4765,4765,4705,110790
20240723,112100,24725207095,4750,4750,4770,4740,93891
20240723,112000,24278802795,4740,4715,4750,4710,94886
20240723,111900,23829686180,4715,4705,4720,4685,66578
20240723,111800,23516511110,4690,4675,4710,4670,134689
20240723,111700,22884034685,4675,4640,4680,4640,73879
20240723,111600,22539214625,4635,4635,4675,4605,157528
20240723,111500,21806800325,4625,4620,4635,4600,61093
20240723,111400,21524176510,4620,4635,4635,4565,77891
20240723,111300,21165191860,4635,4620,4635,4605,49520
20240723,111200,20936151515,4625,4610,4625,4600,33633
20240723,111100,20780924535,4605,4625,4625,4605,31461
20240723,111000,20635712525,4625,4580,4625,4580,60865
20240723,110900,20355168500,4590,4585,4595,4565,25306
20240723,110800,20239226225,4575,4580,4590,4560,11823
20240723,110700,20185146655,4560,4590,4610,4560,38159
20240723,110600,20010274630,4590,4565,4620,4560,72848
20240723,110500,19675158065,4560,4580,4580,4510,79763
20240723,110400,19312425945,4580,4615,4620,4560,56417
20240723,110300,19053469180,4610,4610,4625,4580,72618
20240723,110200,18719670550,4620,4640,4640,4600,67804
20240723,110100,18406202945,4635,4595,4650,4590,82561
20240723,110000,18024604320,4615,4590,4635,4585,102048
20240723,105900,17553798230,4595,4590,4600,4560,89143
20240723,105800,17144947315,4580,4600,4605,4560,120469
20240723,105700,16593005245,4580,4585,4605,4580,89264
20240723,105600,16183125490,4575,4575,4575,4575,0
20240723,105500,16183125490,4575,4550,4575,4545,62528
20240723,105400,15897569475,4550,4530,4570,4515,171166
20240723,105300,15119193385,4530,4500,4535,4490,106106
20240723,105200,14639742515,4505,4460,4505,4450,103400
20240723,105100,14175956980,4460,4375,4465,4375,83311
20240723,105000,13806641300,4385,4375,4385,4355,9097
20240723,104900,13766889735,4355,4385,4400,4355,16130
20240723,104800,13696227850,4385,4325,4390,4300,32384
20240723,104700,13555239755,4325,4295,4325,4270,9894
20240723,104600,13512699720,4295,4265,4295,4260,9745
20240723,104500,13471092650,4270,4295,4295,4265,3734
20240723,104400,13455125885,4295,4280,4295,4280,5558
20240723,104300,13431298075,4280,4270,4305,4260,9634
20240723,104200,13390129465,4270,4310,4310,4270,14589
20240723,104100,13327638310,4310,4315,4320,4300,6693
20240723,104000,13298797800,4320,4335,4350,4295,15648
20240723,103900,13231292100,4335,4285,4335,4275,8578
20240723,103800,13194380795,4280,4280,4285,4270,9385
20240723,103700,13154215045,4280,4320,4320,4270,52094
20240723,103600,12930492310,4320,4325,4345,4320,10435
20240723,103500,12885283970,4325,4325,4350,4320,8990
20240723,103400,12846385895,4335,4340,4345,4325,21178
20240723,103300,12754656040,4340,4365,4365,4340,20187
20240723,103200,12666866160,4365,4385,4385,4355,30279
20240723,103100,12534686820,4395,4390,4425,4380,29977
20240723,103000,12402877330,4390,4375,4390,4370,10667
20240723,102900,12356160080,4375,4410,4420,4370,20608
20240723,102800,12265685175,4410,4400,4430,4400,10603
20240723,102700,12218922840,4405,4430,4440,4380,30052
20240723,102600,12086417045,4430,4460,4465,4405,39512
20240723,102500,11911138570,4465,4405,4485,4405,79505
20240723,102400,11556795295,4415,4365,4420,4360,22699
20240723,102300,11456942125,4370,4380,4390,4365,22795
20240723,102200,11357294845,4380,4395,4400,4370,15583
20240723,102100,11289023600,4400,4425,4440,4370,42785
20240723,102000,11100954225,4435,4430,4475,4385,129300
20240723,101900,10527220480,4430,4370,4430,4355,60851
20240723,101800,10259486910,4365,4330,4370,4310,18432
20240723,101700,10179486005,4325,4360,4360,4315,23638
20240723,101600,10077085745,4355,4355,4380,4350,18494
20240723,101500,9996372285,4355,4400,4400,4345,22732
20240723,101400,9897248215,4390,4360,4405,4345,57915
20240723,101300,9643298100,4370,4335,4385,4330,19972
20240723,101200,9556230365,4335,4330,4385,4315,29010
20240723,101100,9430111635,4325,4310,4340,4300,21796
20240723,101000,9336245700,4310,4345,4370,4305,28852
20240723,100900,9211251355,4330,4310,4360,4300,26591
20240723,100800,9095954065,4325,4355,4360,4300,64164
20240723,100700,8818401925,4350,4420,4420,4325,41280
20240723,100600,8638087390,4420,4335,4420,4310,60956
20240723,100500,8370732575,4330,4385,4440,4305,92963
20240723,100400,7965865595,4385,4370,4445,4330,128442
20240723,100300,7401951600,4365,4505,4530,4355,173661
20240723,100200,6626456860,4505,4545,4545,4460,128304
20240723,100100,6047517250,4540,4510,4545,4490,227868
20240723,100000,5017545830,4495,4390,4510,4355,221092
20240723,095900,4038287885,4395,4305,4395,4275,70964
20240723,095800,3731139700,4295,4295,4310,4265,59980
20240723,095700,3473830240,4300,4150,4300,4150,48669
20240723,095600,3267767975,4165,4170,4175,4140,27865
20240723,095500,3152191675,4170,4185,4190,4160,8361
20240723,095400,3117266185,4185,4195,4210,4160,23058
20240723,095300,3020878605,4195,4115,4260,4080,40604
20240723,095200,2851224335,4115,4080,4115,4070,7570
20240723,095100,2820237700,4085,4040,4115,4040,14631
20240723,095000,2760337340,4040,4025,4060,4015,7509
20240723,094900,2730091365,4025,4035,4035,4015,4057
20240723,094800,2713759110,4035,4005,4040,4000,13727
20240723,094700,2658568075,4020,4075,4085,4000,21709
20240723,094600,2571024525,4095,4055,4095,4040,10814
20240723,094500,2527160280,4070,4140,4150,4010,41189
20240723,094400,2359259400,4140,4160,4175,4130,51055
20240723,094300,2147514570,4170,4140,4175,4130,25871
20240723,094200,2039986720,4140,4360,4365,4090,136218
20240723,094100,1464616525,4360,4255,4360,4240,102759
20240723,094000,1023227275,4295,4160,4295,4140,64282
20240723,093900,754113980,4165,4165,4165,4165,0
20240723,093800,754113980,4165,4355,4465,4165,63769
20240723,093700,473814830,4355,4300,4390,4250,63449
20240723,093600,200166050,4135,4135,4135,4135,0
20240723,093500,200166050,4135,3910,4135,3870,19537
20240723,093400,121945335,3910,3870,3915,3870,5530
20240723,093300,100389385,3870,3870,3870,3870,105
20240723,093200,99983035,3870,3870,3870,3870,123
20240723,093100,99507025,3860,3860,3860,3860,0
20240723,093000,99507025,3860,3860,3860,3860,305
20240723,092900,98329725,3870,3870,3870,3860,260
20240723,092800,97323535,3860,3870,3870,3860,128
20240723,092700,96828255,3860,3870,3875,3860,659
20240723,092600,94283700,3870,3870,3870,3870,156
20240723,092500,93679980,3880,3880,3880,3880,0
20240723,092400,93679980,3880,3875,3880,3875,1867
20240723,092300,86443320,3875,3875,3875,3875,473
20240723,092200,84610445,3875,3865,3880,3865,7318
20240723,092100,56279275,3870,3870,3870,3870,5
20240723,092000,56259925,3870,3870,3870,3870,5
20240723,091900,56240575,3865,3870,3870,3865,4
20240723,091800,56225105,3865,3865,3865,3865,573
20240723,091700,54010460,3865,3865,3865,3865,50
20240723,091600,53817210,3850,3865,3865,3850,213
20240723,091500,52994070,3860,3850,3860,3850,8
20240723,091400,52963260,3855,3865,3875,3855,4545
20240723,091300,35376345,3850,3845,3865,3845,577
20240723,091200,33146575,3845,3835,3870,3835,1689
20240723,091100,26628555,3835,3835,3840,3820,831
20240723,091000,23441480,3830,3825,3830,3825,2284
20240723,090900,14703220,3820,3815,3820,3815,702
20240723,090800,12022090,3825,3825,3825,3825,10
20240723,090700,11983840,3825,3820,3825,3820,1161
20240723,090600,7543065,3815,3810,3815,3810,123
20240723,090500,7073880,3810,3805,3810,3805,48
20240723,090400,6891005,3800,3770,3800,3770,144
20240723,090300,6346120,3760,3765,3765,3760,720
20240723,090200,3637325,3785,3785,3785,3785,735
20240723,090100,855350,3785,3785,3785,3785,30
20240723,090000,741800,3785,3760,3785,3760,197