stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,203500,71482696580,4910,4910,4910,4910,140400
20240724,203400,71482696580,4910,4910,4910,4910,0
20240724,203300,71482696580,4910,4910,4910,4910,0
20240724,203200,71482696580,4910,4910,4910,4910,0
20240724,203100,71482696580,4910,4910,4910,4910,0
20240724,203000,71482696580,4910,4910,4910,4910,0
20240724,202900,71482696580,4910,4910,4910,4910,0
20240724,202800,71482696580,4910,4910,4910,4910,0
20240724,202700,71482696580,4910,4910,4910,4910,0
20240724,202600,71482696580,4910,4910,4910,4910,0
20240724,202500,71482696580,4910,4910,4910,4910,0
20240724,202400,71482696580,4910,4910,4910,4910,0
20240724,202300,71482696580,4910,4910,4910,4910,0
20240724,202200,71482696580,4910,4910,4910,4910,0
20240724,202100,71482696580,4910,4910,4910,4910,0
20240724,202000,71482696580,4910,4910,4910,4910,0
20240724,201900,71482696580,4910,4910,4910,4910,0
20240724,201800,71482696580,4910,4910,4910,4910,0
20240724,201700,71482696580,4910,4910,4910,4910,0
20240724,201600,71482696580,4910,4910,4910,4910,0
20240724,201500,71482696580,4910,4910,4910,4910,0
20240724,201400,71482696580,4910,4910,4910,4910,0
20240724,201300,71482696580,4910,4910,4910,4910,0
20240724,201200,71482696580,4910,4910,4910,4910,0
20240724,201100,71482696580,4910,4910,4910,4910,0
20240724,201000,71482696580,4910,4910,4910,4910,0
20240724,200900,71482696580,4910,4910,4910,4910,0
20240724,200800,71482696580,4910,4910,4910,4910,0
20240724,200700,71482696580,4910,4910,4910,4910,0
20240724,200600,71482696580,4910,4910,4910,4910,0
20240724,200500,71482696580,4910,4910,4910,4910,140400
20240724,200400,71482696580,4910,4910,4910,4910,0
20240724,200300,71482696580,4910,4910,4910,4910,0
20240724,200200,71482696580,4910,4910,4910,4910,0
20240724,200100,71482696580,4910,4910,4910,4910,0
20240724,200000,71482696580,4910,4910,4910,4910,0
20240724,195900,71482696580,4910,4910,4910,4910,0
20240724,195800,71482696580,4910,4910,4910,4910,0
20240724,195700,71482696580,4910,4910,4910,4910,0
20240724,195600,71482696580,4910,4910,4910,4910,0
20240724,195500,71482696580,4910,4910,4910,4910,0
20240724,195400,71482696580,4910,4910,4910,4910,0
20240724,195300,71482696580,4910,4910,4910,4910,0
20240724,195200,71482696580,4910,4910,4910,4910,0
20240724,195100,71482696580,4910,4910,4910,4910,0
20240724,195000,71482696580,4910,4910,4910,4910,0
20240724,194900,71482696580,4910,4910,4910,4910,0
20240724,194800,71482696580,4910,4910,4910,4910,0
20240724,194700,71482696580,4910,4910,4910,4910,0
20240724,194600,71482696580,4910,4910,4910,4910,0
20240724,194500,71482696580,4910,4910,4910,4910,0
20240724,194400,71482696580,4910,4910,4910,4910,0
20240724,194300,71482696580,4910,4910,4910,4910,0
20240724,194200,71482696580,4910,4910,4910,4910,0
20240724,194100,71482696580,4910,4910,4910,4910,0
20240724,194000,71482696580,4910,4910,4910,4910,0
20240724,193900,71482696580,4910,4910,4910,4910,0
20240724,193800,71482696580,4910,4910,4910,4910,0
20240724,193700,71482696580,4910,4910,4910,4910,0
20240724,193600,71482696580,4910,4910,4910,4910,0
20240724,193500,71482696580,4910,4910,4910,4910,140400
20240724,193400,71482696580,4910,4910,4910,4910,0
20240724,193300,71482696580,4910,4910,4910,4910,0
20240724,193200,71482696580,4910,4910,4910,4910,0
20240724,193100,71482696580,4910,4910,4910,4910,0
20240724,193000,71482696580,4910,4910,4910,4910,0
20240724,192900,71482696580,4910,4910,4910,4910,0
20240724,192800,71482696580,4910,4910,4910,4910,0
20240724,192700,71482696580,4910,4910,4910,4910,0
20240724,192600,71482696580,4910,4910,4910,4910,0
20240724,192500,71482696580,4910,4910,4910,4910,0
20240724,192400,71482696580,4910,4910,4910,4910,0
20240724,192300,71482696580,4910,4910,4910,4910,0
20240724,192200,71482696580,4910,4910,4910,4910,0
20240724,192100,71482696580,4910,4910,4910,4910,0
20240724,192000,71482696580,4910,4910,4910,4910,0
20240724,191900,71482696580,4910,4910,4910,4910,0
20240724,191800,71482696580,4910,4910,4910,4910,0
20240724,191700,71482696580,4910,4910,4910,4910,0
20240724,191600,71482696580,4910,4910,4910,4910,0
20240724,191500,71482696580,4910,4910,4910,4910,0
20240724,191400,71482696580,4910,4910,4910,4910,0
20240724,191300,71482696580,4910,4910,4910,4910,0
20240724,191200,71482696580,4910,4910,4910,4910,0
20240724,191100,71482696580,4910,4910,4910,4910,0
20240724,191000,71482696580,4910,4910,4910,4910,0
20240724,190900,71482696580,4910,4910,4910,4910,0
20240724,190800,71482696580,4910,4910,4910,4910,0
20240724,190700,71482696580,4910,4910,4910,4910,0
20240724,190600,71482696580,4910,4910,4910,4910,0
20240724,190500,71482696580,4910,4910,4910,4910,140400
20240724,190400,71482696580,4910,4910,4910,4910,0
20240724,190300,71482696580,4910,4910,4910,4910,0
20240724,190200,71482696580,4910,4910,4910,4910,0
20240724,190100,71482696580,4910,4910,4910,4910,0
20240724,190000,71482696580,4910,4910,4910,4910,0
20240724,185900,71482696580,4910,4910,4910,4910,0
20240724,185800,71482696580,4910,4910,4910,4910,0
20240724,185700,71482696580,4910,4910,4910,4910,0
20240724,185600,71482696580,4910,4910,4910,4910,0
20240724,185500,71482696580,4910,4910,4910,4910,0
20240724,185400,71482696580,4910,4910,4910,4910,0
20240724,185300,71482696580,4910,4910,4910,4910,0
20240724,185200,71482696580,4910,4910,4910,4910,0
20240724,185100,71482696580,4910,4910,4910,4910,0
20240724,185000,71482696580,4910,4910,4910,4910,0
20240724,184900,71482696580,4910,4910,4910,4910,0
20240724,184800,71482696580,4910,4910,4910,4910,0
20240724,184700,71482696580,4910,4910,4910,4910,0
20240724,184600,71482696580,4910,4910,4910,4910,0
20240724,184500,71482696580,4910,4910,4910,4910,0
20240724,184400,71482696580,4910,4910,4910,4910,0
20240724,184300,71482696580,4910,4910,4910,4910,0
20240724,184200,71482696580,4910,4910,4910,4910,0
20240724,184100,71482696580,4910,4910,4910,4910,0
20240724,184000,71482696580,4910,4910,4910,4910,0
20240724,183900,71482696580,4910,4910,4910,4910,0
20240724,183800,71482696580,4910,4910,4910,4910,0
20240724,183700,71482696580,4910,4910,4910,4910,0
20240724,183600,71482696580,4910,4910,4910,4910,0
20240724,183500,71482696580,4910,4910,4910,4910,140400
20240724,183400,71482696580,4910,4910,4910,4910,0
20240724,183300,71482696580,4910,4910,4910,4910,0
20240724,183200,71482696580,4910,4910,4910,4910,0
20240724,183100,71482696580,4910,4910,4910,4910,0
20240724,183000,71482696580,4910,4910,4910,4910,0
20240724,182900,71482696580,4910,4910,4910,4910,0
20240724,182800,71482696580,4910,4910,4910,4910,0
20240724,182700,71482696580,4910,4910,4910,4910,0
20240724,182600,71482696580,4910,4910,4910,4910,0
20240724,182500,71482696580,4910,4910,4910,4910,0
20240724,182400,71482696580,4910,4910,4910,4910,0
20240724,182300,71482696580,4910,4910,4910,4910,0
20240724,182200,71482696580,4910,4910,4910,4910,0
20240724,182100,71482696580,4910,4910,4910,4910,0
20240724,182000,71482696580,4910,4910,4910,4910,0
20240724,181900,71482696580,4910,4910,4910,4910,0
20240724,181800,71482696580,4910,4910,4910,4910,0
20240724,181700,71482696580,4910,4910,4910,4910,0
20240724,181600,71482696580,4910,4910,4910,4910,0
20240724,181500,71482696580,4910,4910,4910,4910,0
20240724,181400,71482696580,4910,4910,4910,4910,0
20240724,181300,71482696580,4910,4910,4910,4910,0
20240724,181200,71482696580,4910,4910,4910,4910,0
20240724,181100,71482696580,4910,4910,4910,4910,0
20240724,181000,71482696580,4910,4910,4910,4910,0
20240724,180900,71482696580,4910,4910,4910,4910,0
20240724,180800,71482696580,4910,4910,4910,4910,0
20240724,180700,71482696580,4910,4910,4910,4910,0
20240724,180600,71482696580,4910,4910,4910,4910,0
20240724,180500,71482696580,4910,4910,4910,4910,140400
20240724,180400,71482696580,4910,4910,4910,4910,0
20240724,180300,71482696580,4910,4910,4910,4910,0
20240724,180200,71482696580,4910,4910,4910,4910,0
20240724,180100,71482696580,4910,4910,4910,4910,0
20240724,180000,71482696580,4910,4910,4910,4910,0
20240724,175900,71482696580,4910,4910,4910,4910,0
20240724,175800,71482696580,4910,4910,4910,4910,0
20240724,175700,71482696580,4910,4910,4910,4910,0
20240724,175600,71482696580,4910,4910,4910,4910,0
20240724,175500,71482696580,4910,4910,4910,4910,0
20240724,175400,71482696580,4910,4910,4910,4910,0
20240724,175300,71482696580,4910,4910,4910,4910,0
20240724,175200,71482696580,4910,4910,4910,4910,0
20240724,175100,71482696580,4910,4910,4910,4910,0
20240724,175000,71482696580,4910,4910,4910,4910,0
20240724,174900,71482696580,4910,4910,4910,4910,0
20240724,174800,71482696580,4910,4910,4910,4910,0
20240724,174700,71482696580,4910,4910,4910,4910,0
20240724,174600,71482696580,4910,4910,4910,4910,0
20240724,174500,71482696580,4910,4910,4910,4910,0
20240724,174400,71482696580,4910,4910,4910,4910,0
20240724,174300,71482696580,4910,4910,4910,4910,0
20240724,174200,71482696580,4910,4910,4910,4910,0
20240724,174100,71482696580,4910,4910,4910,4910,0
20240724,174000,71482696580,4910,4910,4910,4910,0
20240724,173900,71482696580,4910,4910,4910,4910,0
20240724,173800,71482696580,4910,4910,4910,4910,0
20240724,173700,71482696580,4910,4910,4910,4910,0
20240724,173600,71482696580,4910,4910,4910,4910,0
20240724,173500,71482696580,4910,4910,4910,4910,140400
20240724,173400,71482696580,4910,4910,4910,4910,0
20240724,173300,71482696580,4910,4910,4910,4910,0
20240724,173200,71482696580,4910,4910,4910,4910,0
20240724,173100,71482696580,4910,4910,4910,4910,0
20240724,173000,71482696580,4910,4910,4910,4910,0
20240724,172900,71482696580,4910,4910,4910,4910,0
20240724,172800,71482696580,4910,4910,4910,4910,0
20240724,172700,71482696580,4910,4910,4910,4910,0
20240724,172600,71482696580,4910,4910,4910,4910,0
20240724,172500,71482696580,4910,4910,4910,4910,0
20240724,172400,71482696580,4910,4910,4910,4910,0
20240724,172300,71482696580,4910,4910,4910,4910,0
20240724,172200,71482696580,4910,4910,4910,4910,0
20240724,172100,71482696580,4910,4910,4910,4910,0
20240724,172000,71482696580,4910,4910,4910,4910,0
20240724,171900,71482696580,4910,4910,4910,4910,0
20240724,171800,71482696580,4910,4910,4910,4910,0
20240724,171700,71482696580,4910,4910,4910,4910,0
20240724,171600,71482696580,4910,4910,4910,4910,0
20240724,171500,71482696580,4910,4910,4910,4910,0
20240724,171400,71482696580,4910,4910,4910,4910,0
20240724,171300,71482696580,4910,4910,4910,4910,0
20240724,171200,71482696580,4910,4910,4910,4910,0
20240724,171100,71482696580,4910,4910,4910,4910,0
20240724,171000,71482696580,4910,4910,4910,4910,0
20240724,170900,71482696580,4910,4910,4910,4910,0
20240724,170800,71482696580,4910,4910,4910,4910,0
20240724,170700,71482696580,4910,4910,4910,4910,0
20240724,170600,71482696580,4910,4910,4910,4910,0
20240724,170500,71482696580,4910,4910,4910,4910,140400
20240724,170400,71482696580,4910,4910,4910,4910,0
20240724,170300,71482696580,4910,4910,4910,4910,0
20240724,170200,71482696580,4910,4910,4910,4910,0
20240724,170100,71482696580,4910,4910,4910,4910,0
20240724,170000,71482696580,4910,4910,4910,4910,0
20240724,165900,71482696580,4910,4910,4910,4910,0
20240724,165800,71482696580,4910,4910,4910,4910,0
20240724,165700,71482696580,4910,4910,4910,4910,0
20240724,165600,71482696580,4910,4910,4910,4910,0
20240724,165500,71482696580,4910,4910,4910,4910,0
20240724,165400,71482696580,4910,4910,4910,4910,0
20240724,165300,71482696580,4910,4910,4910,4910,0
20240724,165200,71482696580,4910,4910,4910,4910,0
20240724,165100,71482696580,4910,4910,4910,4910,0
20240724,165000,71482696580,4910,4910,4910,4910,0
20240724,164900,71482696580,4910,4910,4910,4910,0
20240724,164800,71482696580,4910,4910,4910,4910,0
20240724,164700,71482696580,4910,4910,4910,4910,0
20240724,164600,71482696580,4910,4910,4910,4910,0
20240724,164500,71482696580,4910,4910,4910,4910,0
20240724,164400,71482696580,4910,4910,4910,4910,0
20240724,164300,71482696580,4910,4910,4910,4910,0
20240724,164200,71482696580,4910,4910,4910,4910,0
20240724,164100,71482696580,4910,4910,4910,4910,0
20240724,164000,71482696580,4910,4910,4910,4910,0
20240724,163900,71482696580,4910,4910,4910,4910,0
20240724,163800,71482696580,4910,4910,4910,4910,0
20240724,163700,71482696580,4910,4910,4910,4910,0
20240724,163600,71482696580,4910,4910,4910,4910,0
20240724,163500,71482696580,4910,4910,4910,4910,140400
20240724,163400,71482696580,4910,4910,4910,4910,0
20240724,163300,71482696580,4910,4910,4910,4910,0
20240724,163200,71482696580,4910,4910,4910,4910,0
20240724,163100,71482696580,4910,4910,4910,4910,0
20240724,163000,71482696580,4910,4910,4910,4910,0
20240724,162900,71482696580,4910,4910,4910,4910,0
20240724,162800,71482696580,4910,4910,4910,4910,0
20240724,162700,71482696580,4910,4910,4910,4910,0
20240724,162600,71482696580,4910,4910,4910,4910,0
20240724,162500,71482696580,4910,4910,4910,4910,0
20240724,162400,71482696580,4910,4910,4910,4910,0
20240724,162300,71482696580,4910,4910,4910,4910,0
20240724,162200,71482696580,4910,4910,4910,4910,0
20240724,162100,71482696580,4910,4910,4910,4910,0
20240724,162000,71482696580,4910,4910,4910,4910,0
20240724,161900,71482696580,4910,4910,4910,4910,0
20240724,161800,71482696580,4910,4910,4910,4910,0
20240724,161700,71482696580,4910,4910,4910,4910,0
20240724,161600,71482696580,4910,4910,4910,4910,0
20240724,161500,71482696580,4910,4910,4910,4910,0
20240724,161400,71482696580,4910,4910,4910,4910,0
20240724,161300,71482696580,4910,4910,4910,4910,0
20240724,161200,71482696580,4910,4910,4910,4910,0
20240724,161100,71482696580,4910,4910,4910,4910,0
20240724,161000,71482696580,4910,4910,4910,4910,0
20240724,160900,71482696580,4910,4910,4910,4910,0
20240724,160800,71482696580,4910,4910,4910,4910,0
20240724,160700,71482696580,4910,4910,4910,4910,0
20240724,160600,71482696580,4910,4910,4910,4910,0
20240724,160500,71482696580,4910,4910,4910,4910,140400
20240724,160400,71482696580,4910,4910,4910,4910,0
20240724,160300,71482696580,4910,4910,4910,4910,0
20240724,160200,71482696580,4910,4910,4910,4910,0
20240724,160100,71482696580,4910,4910,4910,4910,0
20240724,160000,71482696580,4910,4910,4910,4910,0
20240724,155900,71482696580,4910,4910,4910,4910,0
20240724,155800,71482696580,4910,4910,4910,4910,0
20240724,155700,71482696580,4910,4910,4910,4910,0
20240724,155600,71482696580,4910,4910,4910,4910,0
20240724,155500,71482696580,4910,4910,4910,4910,0
20240724,155400,71482696580,4910,4910,4910,4910,0
20240724,155300,71482696580,4910,4910,4910,4910,0
20240724,155200,71482696580,4910,4910,4910,4910,0
20240724,155100,71482696580,4910,4910,4910,4910,0
20240724,155000,71482696580,4910,4910,4910,4910,0
20240724,154900,71482696580,4910,4910,4910,4910,0
20240724,154800,71482696580,4910,4910,4910,4910,0
20240724,154700,71482696580,4910,4910,4910,4910,0
20240724,154600,71482696580,4910,4910,4910,4910,0
20240724,154500,71482696580,4910,4910,4910,4910,0
20240724,154400,71482696580,4910,4910,4910,4910,0
20240724,154300,71482696580,4910,4910,4910,4910,0
20240724,154200,71482696580,4910,4910,4910,4910,0
20240724,154100,71482696580,4910,4910,4910,4910,0
20240724,154000,71482696580,4910,4910,4910,4910,0
20240724,153900,71482696580,4910,4910,4910,4910,0
20240724,153800,71482696580,4910,4910,4910,4910,0
20240724,153700,71482696580,4910,4910,4910,4910,0
20240724,153600,71482696580,4910,4910,4910,4910,0
20240724,153500,71482696580,4910,4910,4910,4910,140400
20240724,153400,71482696580,4910,4910,4910,4910,0
20240724,153300,71482696580,4910,4910,4910,4910,0
20240724,153200,71482696580,4910,4910,4910,4910,0
20240724,153100,71482696580,4910,4910,4910,4910,0
20240724,153000,71482696580,4910,4910,4910,4910,140400
20240724,152900,70793332580,4935,4935,4935,4935,0
20240724,152800,70793332580,4935,4935,4935,4935,0
20240724,152700,70793332580,4935,4935,4935,4935,0
20240724,152600,70793332580,4935,4935,4935,4935,0
20240724,152500,70793332580,4935,4935,4935,4935,0
20240724,152400,70793332580,4935,4935,4935,4935,0
20240724,152300,70793332580,4935,4935,4935,4935,0
20240724,152200,70793332580,4935,4935,4935,4935,0
20240724,152100,70793332580,4935,4935,4935,4935,0
20240724,152000,70793332580,4935,4935,4935,4935,0
20240724,151900,70793332580,4935,4925,4965,4920,64386
20240724,151800,70474996770,4925,4880,4975,4875,57004
20240724,151700,70192991175,4880,4965,4975,4820,61582
20240724,151600,69890375130,4965,4955,4980,4940,74324
20240724,151500,69521623060,4950,4900,4955,4895,47108
20240724,151400,69289839750,4900,4840,4905,4835,72226
20240724,151300,68937793880,4840,4780,4840,4780,108017
20240724,151200,68418489790,4790,4975,4975,4780,214064
20240724,151100,67379565015,4975,5000,5010,4955,33502
20240724,151000,67212647870,5010,5010,5040,4990,59096
20240724,150900,66916092775,5020,4980,5020,4955,45024
20240724,150800,66691320810,4985,4960,4985,4960,14974
20240724,150700,66616903990,4960,4960,4995,4955,52401
20240724,150600,66356119145,4955,4980,4980,4930,52717
20240724,150500,66095430315,4975,5010,5010,4945,39032
20240724,150400,65901512705,5000,5020,5030,5000,40947
20240724,150300,65696229725,5010,4990,5050,4940,97995
20240724,150200,65205326150,4985,4940,4985,4905,101227
20240724,150100,64706231495,4945,4995,5010,4940,48992
20240724,150000,64461997230,5000,4995,5030,4980,56862
20240724,145900,64177260365,4990,5010,5020,4960,54418
20240724,145800,63906142430,5010,4975,5010,4970,52999
20240724,145700,63642228825,4975,4965,5010,4965,94855
20240724,145600,63168478390,4965,5010,5010,4925,149158
20240724,145500,62427960470,5010,4965,5010,4960,148427
20240724,145400,61687162125,4965,5070,5080,4930,395033
20240724,145300,59713079735,5070,5140,5150,5070,169041
20240724,145200,58849017945,5140,5210,5230,5120,227915
20240724,145100,57671697485,5210,5260,5290,5210,244058
20240724,145000,56391319295,5260,5270,5270,5260,65492
20240724,144900,56046176615,5270,5270,5270,5270,0
20240724,144800,56046176615,5270,5230,5270,5190,140280
20240724,144700,55310838805,5240,5230,5260,5200,216505
20240724,144600,54177153865,5240,5110,5260,5100,478654
20240724,144500,51681711365,5110,5140,5140,5080,184392
20240724,144400,50737837755,5130,5070,5140,5060,335669
20240724,144300,49022909305,5070,5030,5080,5010,279162
20240724,144200,47614398905,5020,4945,5060,4925,301787
20240724,144100,46105406660,4945,4865,4945,4860,36623
20240724,144000,45925754925,4860,4905,4920,4855,33464
20240724,143900,45762224505,4900,4935,4940,4890,37792
20240724,143800,45576457770,4935,4895,4935,4860,42546
20240724,143700,45368390160,4905,4875,4930,4870,48338
20240724,143600,45131832420,4865,4890,4925,4865,59237
20240724,143500,44841745545,4885,4910,4920,4855,65897
20240724,143400,44520032910,4905,4930,4950,4900,56346
20240724,143300,44242421230,4910,4910,4970,4820,113327
20240724,143200,43686550375,4910,4950,4990,4890,162739
20240724,143100,42882056505,4945,4900,4970,4895,178322
20240724,143000,42001524635,4890,4840,4930,4820,178174
20240724,142900,41130512620,4835,4890,4915,4800,198286
20240724,142800,40170167155,4890,4920,4930,4860,151734
20240724,142700,39428496885,4915,4995,5000,4875,155851
20240724,142600,38659064735,4995,5010,5020,4945,201294
20240724,142500,37655831445,5010,5040,5060,4985,176894
20240724,142400,36769567435,5050,4990,5080,4980,460044
20240724,142300,34456456080,4990,4880,5000,4865,537593
20240724,142200,31796945315,4865,4650,4880,4650,382187
20240724,142100,29974412075,4655,4590,4655,4575,153410
20240724,142000,29265136810,4590,4455,4590,4450,68546
20240724,141900,28954522015,4455,4485,4485,4450,32263
20240724,141800,28810399130,4485,4460,4500,4460,20320
20240724,141700,28719490170,4470,4500,4505,4460,68932
20240724,141600,28411056145,4505,4525,4545,4500,30611
20240724,141500,28272846170,4530,4535,4550,4515,22551
20240724,141400,28170715335,4530,4535,4550,4530,10606
20240724,141300,28122579430,4540,4515,4560,4500,62714
20240724,141200,27837741405,4515,4505,4530,4485,79406
20240724,141100,27480322490,4510,4515,4535,4500,59200
20240724,141000,27213226905,4520,4580,4580,4505,92544
20240724,140900,26793901005,4575,4635,4655,4545,139007
20240724,140800,26158222655,4650,4675,4680,4610,52870
20240724,140700,25912947795,4680,4700,4720,4665,47941
20240724,140600,25687686735,4700,4685,4735,4675,67442
20240724,140500,25370606920,4685,4675,4705,4665,59167
20240724,140400,25093212375,4680,4635,4685,4630,69208
20240724,140300,24770195790,4630,4650,4695,4600,145135
20240724,140200,24096451850,4650,4720,4725,4645,120467
20240724,140100,23533570480,4725,4700,4750,4670,139670
20240724,140000,22876867885,4710,4885,4885,4675,259528
20240724,135900,21641757775,4880,4885,4905,4865,44863
20240724,135800,21422810090,4885,4920,4925,4870,71132
20240724,135700,21074504105,4925,4890,4970,4885,169266
20240724,135600,20238277090,4890,4875,4945,4865,138219
20240724,135500,19559565115,4875,4860,4910,4850,93276
20240724,135400,19104140400,4860,4880,4910,4835,166933
20240724,135300,18291420000,4885,4910,4990,4875,353736
20240724,135200,16541124735,4920,4855,4935,4850,186213
20240724,135100,15627891065,4850,4895,4945,4835,193051
20240724,135000,14685607995,4895,4920,4970,4875,282310
20240724,134900,13299127275,4915,4825,4960,4810,537454
20240724,134800,10668751005,4820,4800,4850,4795,363549
20240724,134700,8918820555,4740,4740,4740,4740,0
20240724,134600,8918820555,4740,4665,4740,4665,108137
20240724,134500,8408563010,4660,4655,4700,4640,298477
20240724,134400,7013800055,4665,4455,4665,4420,376812
20240724,134300,5290589870,4440,4320,4480,4310,63623
20240724,134200,5008695505,4325,4290,4325,4290,5696
20240724,134100,4984143385,4290,4280,4290,4280,154
20240724,134000,4983483765,4290,4285,4290,4285,461
20240724,133900,4981506925,4285,4285,4285,4275,513
20240724,133800,4979308950,4270,4280,4280,4270,1725
20240724,133700,4971931675,4280,4285,4285,4280,1109
20240724,133600,4967181405,4280,4265,4280,4265,501
20240724,133500,4965040520,4270,4265,4270,4265,570
20240724,133400,4962607670,4260,4265,4265,4260,155
20240724,133300,4961947365,4265,4265,4265,4265,2690
20240724,133200,4950474515,4270,4270,4270,4265,1518
20240724,133100,4943996365,4290,4275,4290,4270,1027
20240724,133000,4939599255,4275,4275,4275,4275,100
20240724,132900,4939171755,4275,4280,4290,4275,432
20240724,132800,4937324545,4280,4290,4290,4280,167
20240724,132700,4936608685,4290,4285,4290,4285,503
20240724,132600,4934451995,4275,4275,4275,4275,100
20240724,132500,4934024495,4290,4290,4290,4265,7199
20240724,132400,4903253075,4290,4290,4290,4290,709
20240724,132300,4900211465,4290,4295,4295,4290,1016
20240724,132200,4895848155,4295,4300,4300,4295,505
20240724,132100,4893676700,4300,4300,4305,4300,1373
20240724,132000,4887769670,4305,4305,4305,4300,620
20240724,131900,4885100670,4305,4300,4305,4300,431
20240724,131800,4883245295,4300,4300,4300,4300,203
20240724,131700,4882372395,4300,4300,4300,4300,192
20240724,131600,4881546795,4300,4300,4300,4300,63
20240724,131500,4881275895,4295,4300,4300,4295,379
20240724,131400,4879647810,4295,4295,4300,4290,406
20240724,131300,4877905725,4290,4290,4290,4290,1335
20240724,131200,4872178575,4290,4290,4290,4290,30
20240724,131100,4872049875,4290,4295,4295,4290,906
20240724,131000,4868159590,4300,4300,4300,4300,0
20240724,130900,4868159590,4300,4300,4300,4300,1254
20240724,130800,4862767390,4300,4300,4300,4300,1
20240724,130700,4862763090,4295,4295,4295,4290,186
20240724,130600,4861964225,4295,4295,4295,4285,2618
20240724,130500,4850727210,4290,4285,4290,4285,546
20240724,130400,4848385855,4285,4280,4285,4280,113
20240724,130300,4847901945,4275,4275,4275,4275,0
20240724,130200,4847901945,4275,4275,4280,4275,271
20240724,130100,4846742920,4275,4275,4275,4275,200
20240724,130000,4845887920,4275,4275,4280,4275,113
20240724,125900,4845404725,4275,4275,4285,4275,1398
20240724,125800,4839428175,4280,4280,4280,4280,593
20240724,125700,4836890135,4280,4285,4285,4280,2789
20240724,125600,4824949055,4290,4290,4290,4285,870
20240724,125500,4821216775,4285,4290,4290,4285,786
20240724,125400,4817848140,4290,4285,4290,4285,518
20240724,125300,4815628330,4280,4280,4280,4280,171
20240724,125200,4814896450,4280,4280,4285,4280,429
20240724,125100,4813060275,4275,4275,4275,4275,1562
20240724,125000,4806382725,4275,4270,4275,4265,164
20240724,124900,4805682460,4275,4275,4275,4275,1
20240724,124800,4805678185,4265,4280,4285,4265,2104
20240724,124700,4796682695,4280,4275,4280,4275,367
20240724,124600,4795113710,4275,4270,4275,4270,312
20240724,124500,4793781420,4270,4270,4270,4270,10
20240724,124400,4793738720,4270,4265,4275,4265,753
20240724,124300,4790523860,4265,4260,4265,4260,380
20240724,124200,4788903830,4265,4270,4270,4265,279
20240724,124100,4787713595,4270,4270,4270,4270,127
20240724,124000,4787171305,4270,4265,4275,4255,6501
20240724,123900,4759461415,4265,4280,4280,4265,7261
20240724,123800,4728453555,4280,4280,4285,4280,1236
20240724,123700,4723162975,4280,4290,4290,4280,1454
20240724,123600,4716938420,4290,4290,4290,4290,242
20240724,123500,4715900240,4290,4290,4290,4290,480
20240724,123400,4713841040,4290,4285,4290,4285,1217
20240724,123300,4708621195,4285,4280,4285,4280,1555
20240724,123200,4701962350,4280,4290,4290,4280,1310
20240724,123100,4696349520,4290,4290,4290,4285,31
20240724,123000,4696216545,4290,4285,4290,4285,90
20240724,122900,4695830595,4285,4290,4290,4285,646
20240724,122800,4693062405,4290,4295,4295,4290,33
20240724,122700,4692920735,4295,4285,4295,4285,849
20240724,122600,4689280595,4285,4290,4290,4285,118
20240724,122500,4688774910,4290,4285,4295,4275,2837
20240724,122400,4676625305,4295,4295,4295,4280,2976
20240724,122300,4663866465,4300,4300,4300,4290,2370
20240724,122200,4653690570,4300,4310,4310,4295,2428
20240724,122100,4643247115,4310,4305,4310,4305,2522
20240724,122000,4632382410,4310,4315,4330,4310,2215
20240724,121900,4622806550,4310,4295,4310,4280,11521
20240724,121800,4573409745,4295,4305,4305,4295,6706
20240724,121700,4544580680,4305,4310,4310,4305,979
20240724,121600,4540365790,4305,4310,4310,4305,5510
20240724,121500,4516626865,4315,4315,4315,4315,1097
20240724,121400,4511893310,4325,4325,4325,4320,1592
20240724,121300,4505010650,4325,4335,4335,4325,2897
20240724,121200,4492464615,4335,4335,4335,4335,36
20240724,121100,4492308555,4330,4325,4330,4325,707
20240724,121000,4489247250,4325,4330,4340,4325,597
20240724,120900,4486663105,4330,4340,4340,4330,71
20240724,120800,4486355445,4340,4340,4340,4340,62
20240724,120700,4486086365,4330,4335,4335,4330,1706
20240724,120600,4478697885,4330,4330,4330,4330,94
20240724,120500,4478290865,4325,4325,4325,4325,0
20240724,120400,4478290865,4325,4325,4325,4325,175
20240724,120300,4477533990,4325,4325,4325,4325,74
20240724,120200,4477213940,4320,4315,4320,4315,398
20240724,120100,4475495015,4315,4315,4320,4315,81
20240724,120000,4475145445,4315,4325,4325,4315,6009
20240724,115900,4449194630,4325,4325,4325,4325,500
20240724,115800,4447032130,4335,4320,4335,4320,1255
20240724,115700,4441603080,4320,4330,4330,4320,5020
20240724,115600,4419898650,4330,4330,4330,4325,3939
20240724,115500,4402849280,4335,4335,4335,4335,8
20240724,115400,4402814600,4330,4340,4340,4330,17
20240724,115300,4402740880,4340,4340,4340,4340,10
20240724,115200,4402697480,4330,4330,4330,4330,236
20240724,115100,4401675600,4330,4340,4340,4330,1834
20240724,115000,4393734330,4330,4330,4330,4330,0
20240724,114900,4393734330,4330,4340,4340,4330,1301
20240724,114800,4388099950,4335,4330,4335,4330,1112
20240724,114700,4383284795,4335,4335,4335,4335,416
20240724,114600,4381481435,4340,4345,4345,4330,3386
20240724,114500,4366809820,4335,4330,4340,4330,396
20240724,114400,4365093235,4330,4335,4345,4330,1848
20240724,114300,4357086020,4350,4335,4350,4335,234
20240724,114200,4356071615,4340,4345,4345,4335,9315
20240724,114100,4315642390,4345,4345,4350,4345,334
20240724,114000,4314191155,4345,4350,4350,4345,232
20240724,113900,4313182065,4350,4350,4350,4350,670
20240724,113800,4310267565,4350,4350,4350,4350,940
20240724,113700,4306178565,4355,4355,4355,4350,293
20240724,113600,4304904005,4360,4360,4360,4350,778
20240724,113500,4301515755,4360,4350,4360,4350,140
20240724,113400,4300905465,4350,4360,4360,4350,43
20240724,113300,4300718400,4350,4350,4350,4350,482
20240724,113200,4298621700,4350,4350,4350,4350,177
20240724,113100,4297851750,4365,4350,4365,4350,208
20240724,113000,4296944830,4350,4350,4350,4350,0
20240724,112900,4296944830,4350,4355,4355,4350,382
20240724,112800,4295282955,4350,4350,4360,4350,1231
20240724,112700,4289922105,4350,4350,4360,4350,241
20240724,112600,4288871755,4350,4360,4360,4350,24
20240724,112500,4288767145,4360,4350,4360,4350,150
20240724,112400,4288114545,4360,4365,4365,4350,50
20240724,112300,4287896915,4350,4370,4370,4350,856
20240724,112200,4284170635,4370,4370,4370,4350,489
20240724,112100,4282034525,4350,4370,4370,4350,464
20240724,112000,4280014365,4350,4365,4370,4350,1161
20240724,111900,4274946130,4350,4350,4360,4350,2173
20240724,111800,4265492410,4350,4350,4350,4350,0
20240724,111700,4265492410,4350,4350,4360,4350,2749
20240724,111600,4253531310,4350,4350,4350,4350,12
20240724,111500,4253479110,4355,4350,4355,4345,4712
20240724,111400,4232982545,4345,4350,4350,4345,470
20240724,111300,4230939545,4350,4355,4355,4350,1084
20240724,111200,4226222625,4355,4350,4355,4350,167
20240724,111100,4225495825,4355,4345,4355,4345,968
20240724,111000,4221285190,4350,4345,4350,4345,664
20240724,110900,4218400105,4350,4345,4355,4345,1590
20240724,110800,4211487540,4340,4340,4350,4340,1165
20240724,110700,4206429680,4340,4340,4345,4340,979
20240724,110600,4202180770,4340,4340,4340,4340,1490
20240724,110500,4195714170,4340,4340,4345,4340,421
20240724,110400,4193887015,4345,4350,4355,4345,1754
20240724,110300,4186261510,4350,4350,4350,4345,510
20240724,110200,4184044785,4350,4350,4350,4345,1159
20240724,110100,4179003825,4345,4345,4350,4340,3481
20240724,110000,4163875315,4345,4365,4365,4345,1180
20240724,105900,4158745285,4365,4350,4365,4350,382
20240724,105800,4157082390,4355,4335,4370,4335,3141
20240724,105700,4143420935,4335,4350,4355,4335,2784
20240724,105600,4131336350,4350,4355,4360,4345,1650
20240724,105500,4124162015,4345,4355,4360,4345,7408
20240724,105400,4091937735,4355,4365,4370,4355,5672
20240724,105300,4067212730,4365,4380,4385,4365,3340
20240724,105200,4052609865,4380,4370,4380,4365,2358
20240724,105100,4042303910,4370,4380,4380,4370,1195
20240724,105000,4037074210,4365,4370,4380,4365,3248
20240724,104900,4022881105,4375,4375,4375,4370,3769
20240724,104800,4006396200,4375,4375,4380,4375,1344
20240724,104700,4000514450,4380,4380,4380,4370,617
20240724,104600,3997814320,4385,4385,4385,4365,10031
20240724,104500,3953965120,4380,4385,4400,4380,3697
20240724,104400,3937749305,4385,4390,4390,4385,5056
20240724,104300,3915564885,4400,4395,4400,4390,324
20240724,104200,3914142470,4395,4395,4395,4395,777
20240724,104100,3910727555,4395,4395,4400,4390,1239
20240724,104000,3905282785,4395,4395,4395,4380,3397
20240724,103900,3890380000,4395,4395,4395,4395,55
20240724,103800,3890138275,4395,4410,4410,4395,1322
20240724,103700,3884320470,4420,4410,4420,4410,1057
20240724,103600,3879652940,4405,4400,4405,4390,1581
20240724,103500,3872700870,4405,4400,4405,4400,320
20240724,103400,3871292595,4400,4390,4400,4385,1290
20240724,103300,3865628310,4390,4405,4405,4390,1061
20240724,103200,3860957415,4405,4380,4410,4380,8310
20240724,103100,3824418500,4385,4380,4395,4380,2909
20240724,103000,3811664455,4385,4385,4405,4380,3202
20240724,102900,3797620705,4405,4395,4405,4380,5376
20240724,102800,3774045270,4410,4405,4415,4395,1168
20240724,102700,3768907190,4405,4415,4415,4405,1552
20240724,102600,3762070330,4415,4415,4415,4410,1328
20240724,102500,3756207260,4415,4400,4415,4395,2886
20240724,102400,3743515610,4415,4420,4420,4400,1347
20240724,102300,3737577655,4420,4420,4425,4395,4009
20240724,102200,3719850970,4395,4405,4405,4395,1084
20240724,102100,3715081865,4410,4415,4425,4410,652
20240724,102000,3712205780,4410,4425,4425,4410,1836
20240724,101900,3704086265,4425,4400,4425,4400,918
20240724,101800,3700030015,4410,4400,4415,4395,1346
20240724,101700,3694101425,4400,4390,4410,4390,2336
20240724,101600,3683823055,4400,4405,4410,4390,2701
20240724,101500,3671942660,4410,4405,4410,4395,2228
20240724,101400,3662139020,4400,4405,4405,4400,1169
20240724,101300,3656990960,4415,4430,4435,4415,5288
20240724,101200,3633599710,4435,4400,4440,4400,8344
20240724,101100,3596712480,4400,4390,4405,4390,1211
20240724,101000,3591381630,4390,4385,4410,4380,5535
20240724,100900,3567065480,4395,4390,4410,4365,10884
20240724,100800,3519404480,4410,4415,4435,4385,1977
20240724,100700,3510685640,4410,4400,4435,4400,2852
20240724,100600,3498108805,4400,4380,4400,4380,2283
20240724,100500,3488097300,4380,4400,4405,4380,5414
20240724,100400,3464312405,4400,4410,4410,4400,6600
20240724,100300,3435257620,4405,4425,4425,4405,5497
20240724,100200,3411014855,4425,4440,4455,4425,7742
20240724,100100,3376618050,4440,4435,4440,4430,8397
20240724,100000,3339375300,4445,4440,4450,4430,14112
20240724,095900,3276681105,4435,4415,4440,4415,8196
20240724,095800,3240384455,4420,4380,4420,4380,5089
20240724,095700,3217980965,4385,4400,4410,4375,10684
20240724,095600,3171155650,4410,4410,4420,4385,6071
20240724,095500,3144408795,4410,4390,4410,4380,6023
20240724,095400,3117909760,4400,4415,4415,4375,9483
20240724,095300,3076192155,4420,4430,4430,4410,6069
20240724,095200,3049377720,4435,4450,4450,4430,9109
20240724,095100,3008908420,4450,4435,4450,4425,9691
20240724,095000,2965927005,4440,4425,4445,4420,26745
20240724,094900,2847332085,4425,4415,4440,4410,31787
20240724,094800,2706649850,4415,4375,4415,4365,15271
20240724,094700,2639466205,4380,4385,4390,4375,1892
20240724,094600,2631164885,4390,4390,4400,4385,7019
20240724,094500,2600336040,4395,4360,4395,4355,13945
20240724,094400,2539308715,4355,4375,4375,4350,3488
20240724,094300,2524099275,4375,4380,4385,4370,7318
20240724,094200,2492055550,4370,4355,4385,4355,17677
20240724,094100,2414826575,4350,4355,4355,4345,3497
20240724,094000,2399614330,4355,4340,4360,4340,3644
20240724,093900,2383764485,4335,4335,4340,4330,2266
20240724,093800,2373941545,4335,4305,4335,4305,6043
20240724,093700,2347819020,4320,4300,4320,4295,10091
20240724,093600,2304407850,4300,4320,4325,4300,8419
20240724,093500,2268104420,4320,4320,4330,4320,1635
20240724,093400,2261039620,4335,4335,4335,4315,9208
20240724,093300,2221237585,4335,4345,4350,4335,7282
20240724,093200,2189628085,4345,4345,4345,4345,1503
20240724,093100,2183097550,4350,4355,4355,4340,5001
20240724,093000,2161341255,4360,4355,4360,4350,5220
20240724,092900,2138609930,4350,4340,4355,4335,5981
20240724,092800,2112617110,4340,4345,4355,4340,766
20240724,092700,2109288300,4345,4345,4355,4330,5648
20240724,092600,2084748765,4330,4355,4355,4330,2817
20240724,092500,2072530360,4335,4315,4350,4315,2747
20240724,092400,2060604755,4315,4320,4330,4305,8518
20240724,092300,2023872050,4320,4345,4345,4315,6949
20240724,092200,1993833225,4335,4335,4355,4335,9220
20240724,092100,1953808065,4335,4340,4350,4325,4200
20240724,092000,1935572465,4340,4350,4350,4320,12317
20240724,091900,1882212925,4335,4305,4360,4305,11115
20240724,091800,1833976950,4320,4305,4320,4300,10368
20240724,091700,1789352335,4305,4310,4320,4305,4987
20240724,091600,1767858010,4310,4320,4325,4310,3814
20240724,091500,1751399200,4320,4340,4355,4305,14673
20240724,091400,1687907245,4340,4325,4370,4320,9870
20240724,091300,1645032955,4320,4390,4395,4320,47982
20240724,091200,1435055570,4385,4315,4395,4295,63785
20240724,091100,1157639170,4305,4295,4315,4280,11579
20240724,091000,1107929155,4280,4255,4300,4255,21539
20240724,090900,1015689940,4260,4230,4260,4215,10276
20240724,090800,972089855,4235,4210,4235,4210,9299
20240724,090700,932837475,4210,4215,4230,4200,24523
20240724,090600,829586985,4235,4235,4235,4210,8364
20240724,090500,794304495,4235,4245,4250,4220,10655
20240724,090400,749191840,4250,4220,4250,4220,10861
20240724,090300,703251855,4225,4245,4250,4210,24467
20240724,090200,599574415,4245,4270,4270,4240,42897
20240724,090100,417069190,4270,4285,4290,4270,23483
20240724,090000,316635960,4290,4310,4320,4280,72000