stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,204900,48429755765,2425,2425,2425,2425,239196
20240723,204800,48429755765,2425,2425,2425,2425,0
20240723,204700,48429755765,2425,2425,2425,2425,0
20240723,204600,48429755765,2425,2425,2425,2425,0
20240723,204500,48429755765,2425,2425,2425,2425,0
20240723,204400,48429755765,2425,2425,2425,2425,0
20240723,204300,48429755765,2425,2425,2425,2425,0
20240723,204200,48429755765,2425,2425,2425,2425,0
20240723,204100,48429755765,2425,2425,2425,2425,0
20240723,204000,48429755765,2425,2425,2425,2425,0
20240723,203900,48429755765,2425,2425,2425,2425,0
20240723,203800,48429755765,2425,2425,2425,2425,0
20240723,203700,48429755765,2425,2425,2425,2425,0
20240723,203600,48429755765,2425,2425,2425,2425,0
20240723,203500,48429755765,2425,2425,2425,2425,0
20240723,203400,48429755765,2425,2425,2425,2425,0
20240723,203300,48429755765,2425,2425,2425,2425,0
20240723,203200,48429755765,2425,2425,2425,2425,0
20240723,203100,48429755765,2425,2425,2425,2425,0
20240723,203000,48429755765,2425,2425,2425,2425,0
20240723,202900,48429755765,2425,2425,2425,2425,0
20240723,202800,48429755765,2425,2425,2425,2425,0
20240723,202700,48429755765,2425,2425,2425,2425,0
20240723,202600,48429755765,2425,2425,2425,2425,0
20240723,202500,48429755765,2425,2425,2425,2425,0
20240723,202400,48429755765,2425,2425,2425,2425,0
20240723,202300,48429755765,2425,2425,2425,2425,0
20240723,202200,48429755765,2425,2425,2425,2425,0
20240723,202100,48429755765,2425,2425,2425,2425,0
20240723,202000,48429755765,2425,2425,2425,2425,0
20240723,201900,48429755765,2425,2425,2425,2425,239196
20240723,201800,48429755765,2425,2425,2425,2425,0
20240723,201700,48429755765,2425,2425,2425,2425,0
20240723,201600,48429755765,2425,2425,2425,2425,0
20240723,201500,48429755765,2425,2425,2425,2425,0
20240723,201400,48429755765,2425,2425,2425,2425,0
20240723,201300,48429755765,2425,2425,2425,2425,0
20240723,201200,48429755765,2425,2425,2425,2425,0
20240723,201100,48429755765,2425,2425,2425,2425,0
20240723,201000,48429755765,2425,2425,2425,2425,0
20240723,200900,48429755765,2425,2425,2425,2425,0
20240723,200800,48429755765,2425,2425,2425,2425,0
20240723,200700,48429755765,2425,2425,2425,2425,0
20240723,200600,48429755765,2425,2425,2425,2425,0
20240723,200500,48429755765,2425,2425,2425,2425,0
20240723,200400,48429755765,2425,2425,2425,2425,0
20240723,200300,48429755765,2425,2425,2425,2425,0
20240723,200200,48429755765,2425,2425,2425,2425,0
20240723,200100,48429755765,2425,2425,2425,2425,0
20240723,200000,48429755765,2425,2425,2425,2425,0
20240723,195900,48429755765,2425,2425,2425,2425,0
20240723,195800,48429755765,2425,2425,2425,2425,0
20240723,195700,48429755765,2425,2425,2425,2425,0
20240723,195600,48429755765,2425,2425,2425,2425,0
20240723,195500,48429755765,2425,2425,2425,2425,0
20240723,195400,48429755765,2425,2425,2425,2425,0
20240723,195300,48429755765,2425,2425,2425,2425,0
20240723,195200,48429755765,2425,2425,2425,2425,0
20240723,195100,48429755765,2425,2425,2425,2425,0
20240723,195000,48429755765,2425,2425,2425,2425,0
20240723,194900,48429755765,2425,2425,2425,2425,239196
20240723,194800,48429755765,2425,2425,2425,2425,0
20240723,194700,48429755765,2425,2425,2425,2425,0
20240723,194600,48429755765,2425,2425,2425,2425,0
20240723,194500,48429755765,2425,2425,2425,2425,0
20240723,194400,48429755765,2425,2425,2425,2425,0
20240723,194300,48429755765,2425,2425,2425,2425,0
20240723,194200,48429755765,2425,2425,2425,2425,0
20240723,194100,48429755765,2425,2425,2425,2425,0
20240723,194000,48429755765,2425,2425,2425,2425,0
20240723,193900,48429755765,2425,2425,2425,2425,0
20240723,193800,48429755765,2425,2425,2425,2425,0
20240723,193700,48429755765,2425,2425,2425,2425,0
20240723,193600,48429755765,2425,2425,2425,2425,0
20240723,193500,48429755765,2425,2425,2425,2425,0
20240723,193400,48429755765,2425,2425,2425,2425,0
20240723,193300,48429755765,2425,2425,2425,2425,0
20240723,193200,48429755765,2425,2425,2425,2425,0
20240723,193100,48429755765,2425,2425,2425,2425,0
20240723,193000,48429755765,2425,2425,2425,2425,0
20240723,192900,48429755765,2425,2425,2425,2425,0
20240723,192800,48429755765,2425,2425,2425,2425,0
20240723,192700,48429755765,2425,2425,2425,2425,0
20240723,192600,48429755765,2425,2425,2425,2425,0
20240723,192500,48429755765,2425,2425,2425,2425,0
20240723,192400,48429755765,2425,2425,2425,2425,0
20240723,192300,48429755765,2425,2425,2425,2425,0
20240723,192200,48429755765,2425,2425,2425,2425,0
20240723,192100,48429755765,2425,2425,2425,2425,0
20240723,192000,48429755765,2425,2425,2425,2425,0
20240723,191900,48429755765,2425,2425,2425,2425,239196
20240723,191800,48429755765,2425,2425,2425,2425,0
20240723,191700,48429755765,2425,2425,2425,2425,0
20240723,191600,48429755765,2425,2425,2425,2425,0
20240723,191500,48429755765,2425,2425,2425,2425,0
20240723,191400,48429755765,2425,2425,2425,2425,0
20240723,191300,48429755765,2425,2425,2425,2425,0
20240723,191200,48429755765,2425,2425,2425,2425,0
20240723,191100,48429755765,2425,2425,2425,2425,0
20240723,191000,48429755765,2425,2425,2425,2425,0
20240723,190900,48429755765,2425,2425,2425,2425,0
20240723,190800,48429755765,2425,2425,2425,2425,0
20240723,190700,48429755765,2425,2425,2425,2425,0
20240723,190600,48429755765,2425,2425,2425,2425,0
20240723,190500,48429755765,2425,2425,2425,2425,0
20240723,190400,48429755765,2425,2425,2425,2425,0
20240723,190300,48429755765,2425,2425,2425,2425,0
20240723,190200,48429755765,2425,2425,2425,2425,0
20240723,190100,48429755765,2425,2425,2425,2425,0
20240723,190000,48429755765,2425,2425,2425,2425,0
20240723,185900,48429755765,2425,2425,2425,2425,0
20240723,185800,48429755765,2425,2425,2425,2425,0
20240723,185700,48429755765,2425,2425,2425,2425,0
20240723,185600,48429755765,2425,2425,2425,2425,0
20240723,185500,48429755765,2425,2425,2425,2425,0
20240723,185400,48429755765,2425,2425,2425,2425,0
20240723,185300,48429755765,2425,2425,2425,2425,0
20240723,185200,48429755765,2425,2425,2425,2425,0
20240723,185100,48429755765,2425,2425,2425,2425,0
20240723,185000,48429755765,2425,2425,2425,2425,0
20240723,184900,48429755765,2425,2425,2425,2425,239196
20240723,184800,48429755765,2425,2425,2425,2425,0
20240723,184700,48429755765,2425,2425,2425,2425,0
20240723,184600,48429755765,2425,2425,2425,2425,0
20240723,184500,48429755765,2425,2425,2425,2425,0
20240723,184400,48429755765,2425,2425,2425,2425,0
20240723,184300,48429755765,2425,2425,2425,2425,0
20240723,184200,48429755765,2425,2425,2425,2425,0
20240723,184100,48429755765,2425,2425,2425,2425,0
20240723,184000,48429755765,2425,2425,2425,2425,0
20240723,183900,48429755765,2425,2425,2425,2425,0
20240723,183800,48429755765,2425,2425,2425,2425,0
20240723,183700,48429755765,2425,2425,2425,2425,0
20240723,183600,48429755765,2425,2425,2425,2425,0
20240723,183500,48429755765,2425,2425,2425,2425,0
20240723,183400,48429755765,2425,2425,2425,2425,0
20240723,183300,48429755765,2425,2425,2425,2425,0
20240723,183200,48429755765,2425,2425,2425,2425,0
20240723,183100,48429755765,2425,2425,2425,2425,0
20240723,183000,48429755765,2425,2425,2425,2425,0
20240723,182900,48429755765,2425,2425,2425,2425,0
20240723,182800,48429755765,2425,2425,2425,2425,0
20240723,182700,48429755765,2425,2425,2425,2425,0
20240723,182600,48429755765,2425,2425,2425,2425,0
20240723,182500,48429755765,2425,2425,2425,2425,0
20240723,182400,48429755765,2425,2425,2425,2425,0
20240723,182300,48429755765,2425,2425,2425,2425,0
20240723,182200,48429755765,2425,2425,2425,2425,0
20240723,182100,48429755765,2425,2425,2425,2425,0
20240723,182000,48429755765,2425,2425,2425,2425,0
20240723,181900,48429755765,2425,2425,2425,2425,239196
20240723,181800,48429755765,2425,2425,2425,2425,0
20240723,181700,48429755765,2425,2425,2425,2425,0
20240723,181600,48429755765,2425,2425,2425,2425,0
20240723,181500,48429755765,2425,2425,2425,2425,0
20240723,181400,48429755765,2425,2425,2425,2425,0
20240723,181300,48429755765,2425,2425,2425,2425,0
20240723,181200,48429755765,2425,2425,2425,2425,0
20240723,181100,48429755765,2425,2425,2425,2425,0
20240723,181000,48429755765,2425,2425,2425,2425,0
20240723,180900,48429755765,2425,2425,2425,2425,0
20240723,180800,48429755765,2425,2425,2425,2425,0
20240723,180700,48429755765,2425,2425,2425,2425,0
20240723,180600,48429755765,2425,2425,2425,2425,0
20240723,180500,48429755765,2425,2425,2425,2425,0
20240723,180400,48429755765,2425,2425,2425,2425,0
20240723,180300,48429755765,2425,2425,2425,2425,0
20240723,180200,48429755765,2425,2425,2425,2425,0
20240723,180100,48429755765,2425,2425,2425,2425,0
20240723,180000,48429755765,2425,2425,2425,2425,0
20240723,175900,48429755765,2425,2425,2425,2425,0
20240723,175800,48429755765,2425,2425,2425,2425,0
20240723,175700,48429755765,2425,2425,2425,2425,0
20240723,175600,48429755765,2425,2425,2425,2425,0
20240723,175500,48429755765,2425,2425,2425,2425,0
20240723,175400,48429755765,2425,2425,2425,2425,0
20240723,175300,48429755765,2425,2425,2425,2425,0
20240723,175200,48429755765,2425,2425,2425,2425,0
20240723,175100,48429755765,2425,2425,2425,2425,0
20240723,175000,48429755765,2425,2425,2425,2425,0
20240723,174900,48429755765,2425,2425,2425,2425,239196
20240723,174800,48429755765,2425,2425,2425,2425,0
20240723,174700,48429755765,2425,2425,2425,2425,0
20240723,174600,48429755765,2425,2425,2425,2425,0
20240723,174500,48429755765,2425,2425,2425,2425,0
20240723,174400,48429755765,2425,2425,2425,2425,0
20240723,174300,48429755765,2425,2425,2425,2425,0
20240723,174200,48429755765,2425,2425,2425,2425,0
20240723,174100,48429755765,2425,2425,2425,2425,0
20240723,174000,48429755765,2425,2425,2425,2425,0
20240723,173900,48429755765,2425,2425,2425,2425,0
20240723,173800,48429755765,2425,2425,2425,2425,0
20240723,173700,48429755765,2425,2425,2425,2425,0
20240723,173600,48429755765,2425,2425,2425,2425,0
20240723,173500,48429755765,2425,2425,2425,2425,0
20240723,173400,48429755765,2425,2425,2425,2425,0
20240723,173300,48429755765,2425,2425,2425,2425,0
20240723,173200,48429755765,2425,2425,2425,2425,0
20240723,173100,48429755765,2425,2425,2425,2425,0
20240723,173000,48429755765,2425,2425,2425,2425,0
20240723,172900,48429755765,2425,2425,2425,2425,0
20240723,172800,48429755765,2425,2425,2425,2425,0
20240723,172700,48429755765,2425,2425,2425,2425,0
20240723,172600,48429755765,2425,2425,2425,2425,0
20240723,172500,48429755765,2425,2425,2425,2425,0
20240723,172400,48429755765,2425,2425,2425,2425,0
20240723,172300,48429755765,2425,2425,2425,2425,0
20240723,172200,48429755765,2425,2425,2425,2425,0
20240723,172100,48429755765,2425,2425,2425,2425,0
20240723,172000,48429755765,2425,2425,2425,2425,0
20240723,171900,48429755765,2425,2425,2425,2425,239196
20240723,171800,48429755765,2425,2425,2425,2425,0
20240723,171700,48429755765,2425,2425,2425,2425,0
20240723,171600,48429755765,2425,2425,2425,2425,0
20240723,171500,48429755765,2425,2425,2425,2425,0
20240723,171400,48429755765,2425,2425,2425,2425,0
20240723,171300,48429755765,2425,2425,2425,2425,0
20240723,171200,48429755765,2425,2425,2425,2425,0
20240723,171100,48429755765,2425,2425,2425,2425,0
20240723,171000,48429755765,2425,2425,2425,2425,0
20240723,170900,48429755765,2425,2425,2425,2425,0
20240723,170800,48429755765,2425,2425,2425,2425,0
20240723,170700,48429755765,2425,2425,2425,2425,0
20240723,170600,48429755765,2425,2425,2425,2425,0
20240723,170500,48429755765,2425,2425,2425,2425,0
20240723,170400,48429755765,2425,2425,2425,2425,0
20240723,170300,48429755765,2425,2425,2425,2425,0
20240723,170200,48429755765,2425,2425,2425,2425,0
20240723,170100,48429755765,2425,2425,2425,2425,0
20240723,170000,48429755765,2425,2425,2425,2425,0
20240723,165900,48429755765,2425,2425,2425,2425,0
20240723,165800,48429755765,2425,2425,2425,2425,0
20240723,165700,48429755765,2425,2425,2425,2425,0
20240723,165600,48429755765,2425,2425,2425,2425,0
20240723,165500,48429755765,2425,2425,2425,2425,0
20240723,165400,48429755765,2425,2425,2425,2425,0
20240723,165300,48429755765,2425,2425,2425,2425,0
20240723,165200,48429755765,2425,2425,2425,2425,0
20240723,165100,48429755765,2425,2425,2425,2425,0
20240723,165000,48429755765,2425,2425,2425,2425,0
20240723,164900,48429755765,2425,2425,2425,2425,239196
20240723,164800,48429755765,2425,2425,2425,2425,0
20240723,164700,48429755765,2425,2425,2425,2425,0
20240723,164600,48429755765,2425,2425,2425,2425,0
20240723,164500,48429755765,2425,2425,2425,2425,0
20240723,164400,48429755765,2425,2425,2425,2425,0
20240723,164300,48429755765,2425,2425,2425,2425,0
20240723,164200,48429755765,2425,2425,2425,2425,0
20240723,164100,48429755765,2425,2425,2425,2425,0
20240723,164000,48429755765,2425,2425,2425,2425,0
20240723,163900,48429755765,2425,2425,2425,2425,0
20240723,163800,48429755765,2425,2425,2425,2425,0
20240723,163700,48429755765,2425,2425,2425,2425,0
20240723,163600,48429755765,2425,2425,2425,2425,0
20240723,163500,48429755765,2425,2425,2425,2425,0
20240723,163400,48429755765,2425,2425,2425,2425,0
20240723,163300,48429755765,2425,2425,2425,2425,0
20240723,163200,48429755765,2425,2425,2425,2425,0
20240723,163100,48429755765,2425,2425,2425,2425,0
20240723,163000,48429755765,2425,2425,2425,2425,0
20240723,162900,48429755765,2425,2425,2425,2425,0
20240723,162800,48429755765,2425,2425,2425,2425,0
20240723,162700,48429755765,2425,2425,2425,2425,0
20240723,162600,48429755765,2425,2425,2425,2425,0
20240723,162500,48429755765,2425,2425,2425,2425,0
20240723,162400,48429755765,2425,2425,2425,2425,0
20240723,162300,48429755765,2425,2425,2425,2425,0
20240723,162200,48429755765,2425,2425,2425,2425,0
20240723,162100,48429755765,2425,2425,2425,2425,0
20240723,162000,48429755765,2425,2425,2425,2425,0
20240723,161900,48429755765,2425,2425,2425,2425,239196
20240723,161800,48429755765,2425,2425,2425,2425,0
20240723,161700,48429755765,2425,2425,2425,2425,0
20240723,161600,48429755765,2425,2425,2425,2425,0
20240723,161500,48429755765,2425,2425,2425,2425,0
20240723,161400,48429755765,2425,2425,2425,2425,0
20240723,161300,48429755765,2425,2425,2425,2425,0
20240723,161200,48429755765,2425,2425,2425,2425,0
20240723,161100,48429755765,2425,2425,2425,2425,0
20240723,161000,48429755765,2425,2425,2425,2425,0
20240723,160900,48429755765,2425,2425,2425,2425,0
20240723,160800,48429755765,2425,2425,2425,2425,0
20240723,160700,48429755765,2425,2425,2425,2425,0
20240723,160600,48429755765,2425,2425,2425,2425,0
20240723,160500,48429755765,2425,2425,2425,2425,0
20240723,160400,48429755765,2425,2425,2425,2425,0
20240723,160300,48429755765,2425,2425,2425,2425,0
20240723,160200,48429755765,2425,2425,2425,2425,0
20240723,160100,48429755765,2425,2425,2425,2425,0
20240723,160000,48429755765,2425,2425,2425,2425,0
20240723,155900,48429755765,2425,2425,2425,2425,0
20240723,155800,48429755765,2425,2425,2425,2425,0
20240723,155700,48429755765,2425,2425,2425,2425,0
20240723,155600,48429755765,2425,2425,2425,2425,0
20240723,155500,48429755765,2425,2425,2425,2425,0
20240723,155400,48429755765,2425,2425,2425,2425,0
20240723,155300,48429755765,2425,2425,2425,2425,0
20240723,155200,48429755765,2425,2425,2425,2425,0
20240723,155100,48429755765,2425,2425,2425,2425,0
20240723,155000,48429755765,2425,2425,2425,2425,0
20240723,154900,48429755765,2425,2425,2425,2425,239196
20240723,154800,48429755765,2425,2425,2425,2425,0
20240723,154700,48429755765,2425,2425,2425,2425,0
20240723,154600,48429755765,2425,2425,2425,2425,0
20240723,154500,48429755765,2425,2425,2425,2425,0
20240723,154400,48429755765,2425,2425,2425,2425,0
20240723,154300,48429755765,2425,2425,2425,2425,0
20240723,154200,48429755765,2425,2425,2425,2425,0
20240723,154100,48429755765,2425,2425,2425,2425,0
20240723,154000,48429755765,2425,2425,2425,2425,0
20240723,153900,48429755765,2425,2425,2425,2425,0
20240723,153800,48429755765,2425,2425,2425,2425,0
20240723,153700,48429755765,2425,2425,2425,2425,0
20240723,153600,48429755765,2425,2425,2425,2425,0
20240723,153500,48429755765,2425,2425,2425,2425,0
20240723,153400,48429755765,2425,2425,2425,2425,0
20240723,153300,48429755765,2425,2425,2425,2425,0
20240723,153200,48429755765,2425,2425,2425,2425,0
20240723,153100,48429755765,2425,2425,2425,2425,0
20240723,153000,48429755765,2425,2425,2425,2425,239196
20240723,152900,47849705465,2405,2405,2405,2405,0
20240723,152800,47849705465,2405,2405,2405,2405,0
20240723,152700,47849705465,2405,2405,2405,2405,0
20240723,152600,47849705465,2405,2405,2405,2405,0
20240723,152500,47849705465,2405,2405,2405,2405,0
20240723,152400,47849705465,2405,2405,2405,2405,0
20240723,152300,47849705465,2405,2405,2405,2405,0
20240723,152200,47849705465,2405,2405,2405,2405,0
20240723,152100,47849705465,2405,2405,2405,2405,0
20240723,152000,47849705465,2405,2405,2405,2405,0
20240723,151900,47849705465,2405,2385,2410,2380,123751
20240723,151800,47553691525,2385,2410,2415,2385,92601
20240723,151700,47331498070,2415,2410,2415,2400,52162
20240723,151600,47205839830,2415,2425,2425,2410,67935
20240723,151500,47041756520,2415,2400,2430,2390,183438
20240723,151400,46599730150,2400,2415,2415,2390,103743
20240723,151300,46350434115,2405,2380,2425,2380,326589
20240723,151200,45564115355,2380,2380,2385,2375,25623
20240723,151100,45503044230,2375,2380,2385,2375,47983
20240723,151000,45388764765,2380,2380,2385,2370,47609
20240723,150900,45275548700,2380,2365,2385,2355,129241
20240723,150800,44968371515,2365,2360,2365,2345,54318
20240723,150700,44840423875,2360,2360,2365,2355,28465
20240723,150600,44773187635,2360,2350,2360,2350,65161
20240723,150500,44619628375,2345,2345,2350,2340,15444
20240723,150400,44583354875,2340,2345,2350,2340,14405
20240723,150300,44549586020,2345,2335,2350,2335,19234
20240723,150200,44504533520,2330,2345,2350,2330,48426
20240723,150100,44391252255,2345,2345,2350,2345,21613
20240723,150000,44340536555,2345,2355,2355,2345,17976
20240723,145900,44298308695,2350,2355,2360,2350,15041
20240723,145800,44262914445,2355,2360,2365,2355,11968
20240723,145700,44234680050,2365,2345,2365,2345,25227
20240723,145600,44175256925,2345,2345,2365,2340,17246
20240723,145500,44134725375,2345,2360,2365,2340,43106
20240723,145400,44033102615,2360,2365,2370,2350,35555
20240723,145300,43948991380,2365,2330,2390,2330,111343
20240723,145200,43685506990,2330,2350,2355,2325,72931
20240723,145100,43514919815,2355,2355,2370,2350,31987
20240723,145000,43439539830,2355,2375,2385,2350,30290
20240723,144900,43367852010,2375,2355,2375,2355,44843
20240723,144800,43262002405,2355,2370,2370,2350,62629
20240723,144700,43114016950,2375,2370,2375,2365,51774
20240723,144600,42991317265,2370,2395,2400,2360,107029
20240723,144500,42735781460,2395,2370,2400,2365,175521
20240723,144400,42316069170,2375,2360,2375,2355,43507
20240723,144300,42213194800,2360,2370,2370,2355,47608
20240723,144200,42100652935,2370,2345,2380,2345,82502
20240723,144100,41905453935,2345,2350,2355,2345,11994
20240723,144000,41877300130,2340,2345,2355,2340,19316
20240723,143900,41831973380,2340,2350,2355,2340,19083
20240723,143800,41787189405,2340,2330,2355,2325,49431
20240723,143700,41671695510,2330,2350,2350,2330,37724
20240723,143600,41583447925,2345,2350,2355,2345,20846
20240723,143500,41534492670,2350,2350,2360,2345,32234
20240723,143400,41458680530,2350,2360,2365,2340,39616
20240723,143300,41365517680,2360,2370,2370,2345,39767
20240723,143200,41271809475,2365,2325,2375,2325,113333
20240723,143100,41004740110,2325,2330,2335,2315,63466
20240723,143000,40857098990,2335,2300,2345,2290,77145
20240723,142900,40677777045,2295,2340,2340,2290,178431
20240723,142800,40265582100,2335,2355,2355,2325,128316
20240723,142700,39966076600,2355,2410,2415,2325,344443
20240723,142600,39152521625,2415,2365,2430,2365,583143
20240723,142500,37753129320,2365,2355,2380,2350,132671
20240723,142400,37439557770,2355,2330,2355,2330,107588
20240723,142300,37187470850,2330,2345,2345,2330,33539
20240723,142200,37109133020,2340,2350,2350,2340,41913
20240723,142100,37010931540,2345,2345,2350,2335,78989
20240723,142000,36825802790,2340,2330,2355,2330,128050
20240723,141900,36525604025,2330,2320,2335,2315,60953
20240723,141800,36383996470,2315,2320,2325,2315,21051
20240723,141700,36335222475,2325,2325,2330,2315,46941
20240723,141600,36226208935,2325,2315,2325,2315,36409
20240723,141500,36141739860,2315,2305,2320,2295,40965
20240723,141400,36047192875,2305,2305,2310,2295,44108
20240723,141300,35945669280,2310,2305,2315,2305,29116
20240723,141200,35878453585,2305,2295,2305,2290,20323
20240723,141100,35831728495,2290,2295,2295,2285,9956
20240723,141000,35808904500,2295,2290,2295,2275,18758
20240723,140900,35766054095,2285,2300,2300,2285,24417
20240723,140800,35710154740,2300,2300,2305,2295,32804
20240723,140700,35634723040,2300,2290,2305,2290,41680
20240723,140600,35538938025,2295,2290,2305,2285,132045
20240723,140500,35236125890,2285,2295,2295,2285,21887
20240723,140400,35185944715,2290,2275,2295,2265,61903
20240723,140300,35044474875,2275,2265,2280,2265,26416
20240723,140200,34984436030,2270,2265,2270,2260,23696
20240723,140100,34930769905,2265,2270,2270,2265,5627
20240723,140000,34918019190,2270,2265,2275,2260,23837
20240723,135900,34864008410,2265,2280,2280,2255,21962
20240723,135800,34814149250,2280,2260,2285,2260,57113
20240723,135700,34684334060,2265,2250,2270,2245,41393
20240723,135600,34590890040,2250,2245,2255,2240,15701
20240723,135500,34555569445,2250,2250,2255,2220,50501
20240723,135400,34442890160,2250,2260,2260,2230,41499
20240723,135300,34349498480,2255,2265,2270,2250,20381
20240723,135200,34303473790,2265,2275,2275,2265,14959
20240723,135100,34269547655,2270,2255,2275,2255,19574
20240723,135000,34225169950,2260,2275,2280,2255,36171
20240723,134900,34143180665,2280,2300,2300,2275,71728
20240723,134800,33979080920,2300,2255,2300,2250,103786
20240723,134700,33742705095,2250,2240,2250,2235,27975
20240723,134600,33679914750,2240,2265,2270,2240,88107
20240723,134500,33480955150,2270,2260,2275,2260,46104
20240723,134400,33376550250,2255,2255,2265,2250,28809
20240723,134300,33311540375,2250,2245,2255,2230,28303
20240723,134200,33248048475,2240,2245,2260,2235,48447
20240723,134100,33139075410,2245,2220,2250,2215,51016
20240723,134000,33025091410,2225,2225,2230,2220,9617
20240723,133900,33003715480,2225,2220,2230,2215,17206
20240723,133800,32965486135,2215,2215,2225,2210,21876
20240723,133700,32916898235,2210,2185,2215,2185,62939
20240723,133600,32778586875,2185,2210,2215,2185,130086
20240723,133500,32492316140,2210,2220,2225,2205,104359
20240723,133400,32261334575,2220,2230,2240,2220,68397
20240723,133300,32109032605,2230,2220,2240,2220,77304
20240723,133200,31936517855,2225,2205,2225,2205,70837
20240723,133100,31779725830,2210,2215,2230,2205,97725
20240723,133000,31563181820,2230,2235,2250,2210,268862
20240723,132900,30963928725,2235,2270,2280,2235,262918
20240723,132800,30370421420,2270,2280,2300,2260,151243
20240723,132700,30026311270,2280,2340,2340,2275,323239
20240723,132600,29279601815,2335,2335,2350,2325,116839
20240723,132500,29006971465,2335,2370,2375,2335,177580
20240723,132400,28589225750,2370,2375,2390,2355,285320
20240723,132300,27911629940,2370,2370,2375,2350,150215
20240723,132200,27556543995,2365,2340,2380,2335,181987
20240723,132100,27127064250,2335,2335,2355,2330,86244
20240723,132000,26925574080,2330,2360,2360,2330,95123
20240723,131900,26702907240,2355,2320,2365,2320,209177
20240723,131800,26212553355,2320,2340,2340,2305,202220
20240723,131700,25743203235,2340,2355,2380,2330,330550
20240723,131600,24964568100,2355,2395,2400,2350,659951
20240723,131500,23395244555,2390,2345,2400,2315,1032733
20240723,131400,20962978930,2320,2320,2320,2320,0
20240723,131300,20962978930,2320,2300,2320,2295,268808
20240723,131200,20343021535,2295,2300,2300,2290,206947
20240723,131100,19867800455,2300,2295,2300,2280,324435
20240723,131000,19123416760,2295,2255,2295,2250,292242
20240723,130900,18458748555,2250,2245,2255,2245,117975
20240723,130800,18193394170,2245,2240,2245,2235,35458
20240723,130700,18114022970,2235,2235,2240,2235,18666
20240723,130600,18072250545,2235,2235,2240,2230,32984
20240723,130500,17998494620,2235,2205,2235,2205,104845
20240723,130400,17765650755,2210,2205,2210,2205,4927
20240723,130300,17754780980,2210,2205,2210,2205,384
20240723,130200,17753933995,2205,2200,2210,2200,17949
20240723,130100,17714276900,2205,2210,2210,2205,4288
20240723,130000,17704821525,2210,2205,2210,2205,2723
20240723,125900,17698813455,2210,2215,2215,2205,11449
20240723,125800,17673560165,2210,2215,2215,2210,5381
20240723,125700,17661653005,2210,2205,2215,2205,7348
20240723,125600,17645449255,2210,2205,2215,2205,10946
20240723,125500,17621260605,2205,2210,2210,2205,21849
20240723,125400,17573004700,2210,2210,2215,2210,2179
20240723,125300,17568187105,2210,2210,2215,2210,3951
20240723,125200,17559450640,2215,2215,2215,2215,247
20240723,125100,17558903535,2215,2210,2215,2210,4768
20240723,125000,17548359180,2210,2210,2220,2210,1302
20240723,124900,17545475510,2215,2220,2220,2210,7722
20240723,124800,17528366145,2220,2215,2220,2215,14571
20240723,124700,17496041560,2215,2220,2220,2205,3565
20240723,124600,17488162085,2220,2225,2225,2215,6087
20240723,124500,17474648550,2220,2225,2230,2215,23670
20240723,124400,17422023170,2225,2210,2225,2210,19645
20240723,124300,17378432355,2215,2210,2215,2200,21394
20240723,124200,17331081195,2210,2200,2210,2195,6797
20240723,124100,17316109245,2200,2200,2200,2200,7820
20240723,124000,17298905245,2200,2200,2200,2195,1783
20240723,123900,17294982650,2200,2200,2205,2200,1346
20240723,123800,17292021445,2200,2200,2205,2195,4216
20240723,123700,17282757445,2200,2205,2205,2195,3985
20240723,123600,17273978450,2210,2200,2210,2200,12074
20240723,123500,17247382920,2200,2205,2210,2200,2217
20240723,123400,17242497920,2210,2205,2210,2205,518
20240723,123300,17241355120,2205,2205,2210,2205,1941
20240723,123200,17237072610,2210,2210,2210,2200,11018
20240723,123100,17212817450,2210,2210,2210,2205,2121
20240723,123000,17208130045,2210,2190,2215,2190,70180
20240723,122900,17053221915,2190,2195,2195,2190,6294
20240723,122800,17039424960,2190,2190,2195,2190,8069
20240723,122700,17021739425,2185,2195,2195,2185,3767
20240723,122600,17013503360,2195,2195,2200,2190,9193
20240723,122500,16993331310,2195,2190,2195,2185,2272
20240723,122400,16988355960,2185,2185,2190,2180,1717
20240723,122300,16984600900,2180,2185,2185,2180,9186
20240723,122200,16964547800,2185,2185,2185,2180,6008
20240723,122100,16951420520,2190,2185,2190,2185,1850
20240723,122000,16947374070,2190,2185,2190,2180,2763
20240723,121900,16941333850,2185,2185,2190,2180,6904
20240723,121800,16926249605,2180,2185,2185,2180,1897
20240723,121700,16922107190,2185,2185,2185,2180,3258
20240723,121600,16914989405,2185,2180,2185,2180,2716
20240723,121500,16909067535,2180,2185,2190,2180,10638
20240723,121400,16885871845,2185,2190,2190,2185,2227
20240723,121300,16881001770,2190,2185,2190,2180,13868
20240723,121200,16850700455,2190,2190,2195,2185,9080
20240723,121100,16830859970,2195,2195,2200,2185,32922
20240723,121000,16758686835,2195,2200,2200,2195,1221
20240723,120900,16756002685,2195,2200,2200,2195,3627
20240723,120800,16748033005,2200,2205,2205,2195,6079
20240723,120700,16734677980,2205,2205,2205,2195,7635
20240723,120600,16717879835,2205,2205,2205,2200,10296
20240723,120500,16695181780,2205,2210,2215,2205,202
20240723,120400,16694736110,2215,2210,2215,2205,1996
20240723,120300,16690324900,2215,2210,2215,2205,9596
20240723,120200,16669139240,2210,2210,2215,2210,2302
20240723,120100,16664051670,2210,2210,2210,2205,16408
20240723,120000,16627790030,2210,2215,2215,2210,7897
20240723,115900,16610329830,2215,2210,2215,2210,4012
20240723,115800,16601452585,2215,2220,2220,2210,9060
20240723,115700,16581385685,2220,2220,2220,2215,12372
20240723,115600,16553925345,2215,2220,2225,2215,10859
20240723,115500,16529818345,2220,2220,2220,2210,16487
20240723,115400,16493265935,2220,2225,2225,2210,15508
20240723,115300,16458879155,2225,2225,2230,2220,16436
20240723,115200,16422299810,2225,2225,2230,2220,33921
20240723,115100,16346902615,2225,2220,2230,2220,10704
20240723,115000,16323053930,2205,2230,2235,2205,42470
20240723,114900,16228488865,2230,2225,2230,2220,28459
20240723,114800,16165155705,2225,2215,2225,2210,37765
20240723,114700,16081326865,2215,2215,2220,2210,17198
20240723,114600,16043227830,2210,2210,2210,2205,13374
20240723,114500,16013682235,2205,2195,2210,2195,14382
20240723,114400,15982005570,2195,2200,2205,2195,5213
20240723,114300,15970540370,2205,2200,2205,2200,5551
20240723,114200,15958313930,2200,2200,2205,2195,7299
20240723,114100,15942242895,2200,2195,2200,2195,10968
20240723,114000,15918119280,2195,2195,2200,2190,10577
20240723,113900,15894913130,2195,2200,2205,2190,16477
20240723,113800,15858696245,2205,2210,2215,2205,16279
20240723,113700,15822742830,2210,2200,2210,2200,14050
20240723,113600,15791756210,2200,2200,2210,2200,11833
20240723,113500,15765678070,2200,2200,2205,2195,3315
20240723,113400,15758382785,2205,2200,2205,2200,13674
20240723,113300,15728256425,2205,2190,2205,2185,31306
20240723,113200,15659439675,2195,2185,2195,2180,10717
20240723,113100,15635983350,2185,2185,2185,2180,4530
20240723,113000,15626086555,2180,2170,2185,2170,6157
20240723,112900,15612643725,2180,2170,2180,2170,10363
20240723,112800,15590118525,2175,2175,2180,2175,2142
20240723,112700,15585459640,2170,2180,2180,2170,7996
20240723,112600,15568070240,2180,2170,2180,2170,2238
20240723,112500,15563213730,2180,2180,2180,2170,16063
20240723,112400,15528308160,2180,2175,2185,2175,3283
20240723,112300,15521153470,2180,2180,2180,2175,1126
20240723,112200,15518698815,2180,2180,2180,2175,1103
20240723,112100,15516294585,2180,2185,2185,2170,2020
20240723,112000,15511896905,2185,2175,2185,2165,25601
20240723,111900,15456293335,2175,2175,2175,2170,11965
20240723,111800,15430320500,2175,2180,2180,2170,5616
20240723,111700,15418104455,2170,2185,2185,2170,23745
20240723,111600,15366390385,2185,2185,2190,2185,10916
20240723,111500,15342538450,2185,2180,2190,2180,3886
20240723,111400,15334052060,2175,2175,2185,2170,8247
20240723,111300,15316110475,2170,2180,2180,2170,19790
20240723,111200,15273082460,2180,2180,2185,2175,9760
20240723,111100,15251810915,2185,2175,2185,2175,1444
20240723,111000,15248667790,2175,2180,2185,2175,4822
20240723,110900,15238154810,2185,2185,2190,2180,4856
20240723,110800,15227549095,2185,2180,2185,2175,7480
20240723,110700,15211237915,2180,2185,2185,2180,18489
20240723,110600,15170923415,2180,2185,2185,2180,11795
20240723,110500,15145193275,2185,2190,2190,2185,8847
20240723,110400,15125860830,2185,2185,2190,2185,8909
20240723,110300,15106389765,2185,2175,2185,2175,21402
20240723,110200,15059799090,2170,2185,2185,2170,18634
20240723,110100,15019282260,2170,2195,2195,2165,118704
20240723,110000,14761354890,2195,2200,2200,2185,28383
20240723,105900,14699140845,2195,2205,2210,2195,48490
20240723,105800,14592281210,2200,2200,2205,2200,14050
20240723,105700,14561359545,2200,2210,2210,2200,23894
20240723,105600,14508639935,2210,2235,2235,2205,87827
20240723,105500,14314113155,2235,2220,2255,2220,198533
20240723,105400,13869476600,2220,2235,2240,2215,70204
20240723,105300,13712845625,2235,2205,2235,2205,48114
20240723,105200,13606026465,2205,2210,2215,2200,29809
20240723,105100,13540183660,2210,2185,2215,2180,60864
20240723,105000,13406541005,2185,2185,2190,2180,13101
20240723,104900,13377928375,2180,2190,2190,2170,35324
20240723,104800,13301008610,2180,2200,2205,2180,69842
20240723,104700,13147738670,2205,2190,2205,2185,23904
20240723,104600,13095249305,2185,2185,2185,2180,13401
20240723,104500,13066003795,2185,2190,2190,2185,23077
20240723,104400,13015573260,2190,2190,2195,2185,25581
20240723,104300,12959592440,2195,2195,2200,2190,11578
20240723,104200,12934202635,2200,2195,2200,2180,40424
20240723,104100,12845562655,2200,2220,2225,2195,52419
20240723,104000,12729552250,2220,2230,2230,2220,55630
20240723,103900,12605847570,2225,2240,2240,2215,101858
20240723,103800,12378959910,2240,2190,2240,2190,222690
20240723,103700,11885132825,2190,2185,2190,2185,29799
20240723,103600,11819949590,2190,2185,2195,2185,17020
20240723,103500,11782683805,2185,2190,2195,2185,15974
20240723,103400,11747705020,2195,2195,2200,2190,43361
20240723,103300,11652534455,2195,2195,2200,2190,36203
20240723,103200,11573076480,2190,2195,2200,2180,50059
20240723,103100,11463642385,2200,2185,2200,2180,98043
20240723,103000,11248691150,2185,2175,2185,2175,21534
20240723,102900,11201776485,2175,2170,2175,2170,19487
20240723,102800,11159423190,2165,2165,2170,2160,12588
20240723,102700,11132175105,2165,2160,2165,2160,2722
20240723,102600,11126286650,2165,2160,2175,2160,17073
20240723,102500,11089307000,2160,2160,2160,2150,9116
20240723,102400,11069659815,2160,2165,2165,2160,8637
20240723,102300,11050985170,2160,2145,2160,2145,9921
20240723,102200,11029602810,2145,2170,2170,2145,37922
20240723,102100,10947902310,2170,2180,2190,2165,73525
20240723,102000,10787512745,2180,2165,2180,2160,38677
20240723,101900,10703526195,2160,2165,2165,2160,15147
20240723,101800,10670765555,2160,2155,2165,2155,27134
20240723,101700,10612178295,2150,2140,2155,2140,12939
20240723,101600,10584433945,2140,2140,2140,2135,11018
20240723,101500,10560865895,2140,2135,2140,2130,8897
20240723,101400,10541876865,2140,2140,2140,2130,2868
20240723,101300,10535756395,2140,2140,2140,2130,19213
20240723,101200,10494710515,2135,2140,2145,2135,8379
20240723,101100,10476793455,2140,2140,2145,2135,3938
20240723,101000,10468366180,2140,2155,2160,2140,49075
20240723,100900,10362824175,2155,2140,2160,2135,46752
20240723,100800,10262202670,2135,2135,2135,2130,5188
20240723,100700,10251126355,2135,2135,2135,2130,5867
20240723,100600,10238600815,2135,2130,2135,2125,8515
20240723,100500,10220470535,2130,2130,2130,2125,8433
20240723,100400,10202522255,2130,2145,2145,2130,13775
20240723,100300,10173114605,2145,2130,2145,2130,18129
20240723,100200,10134351900,2130,2130,2135,2125,8042
20240723,100100,10117214560,2125,2115,2130,2115,8545
20240723,100000,10099059535,2115,2105,2115,2105,9403
20240723,095900,10079228075,2100,2105,2110,2100,30725
20240723,095800,10014563115,2105,2110,2115,2105,16345
20240723,095700,9980083300,2110,2125,2125,2110,35479
20240723,095600,9905015680,2125,2125,2125,2120,16351
20240723,095500,9870313280,2125,2125,2125,2120,12021
20240723,095400,9844783045,2120,2120,2125,2120,16944
20240723,095300,9808845160,2120,2120,2125,2120,8000
20240723,095200,9791874485,2125,2120,2130,2115,18632
20240723,095100,9752343585,2115,2120,2120,2115,13949
20240723,095000,9722835405,2115,2125,2125,2115,7477
20240723,094900,9706982580,2125,2130,2130,2120,28590
20240723,094800,9646301765,2125,2130,2130,2125,8732
20240723,094700,9627741005,2130,2130,2135,2125,15367
20240723,094600,9595035110,2130,2135,2135,2130,11548
20240723,094500,9570431815,2135,2130,2135,2125,10988
20240723,094400,9547006715,2130,2120,2130,2115,22806
20240723,094300,9498530670,2125,2125,2125,2105,53160
20240723,094200,9386291980,2120,2115,2135,2110,17600
20240723,094100,9348981325,2120,2140,2140,2100,63818
20240723,094000,9214044445,2135,2140,2145,2135,18079
20240723,093900,9175388960,2140,2145,2150,2135,40074
20240723,093800,9089446900,2150,2135,2150,2135,21134
20240723,093700,9044224220,2135,2115,2135,2110,23872
20240723,093600,8993635350,2105,2115,2120,2095,105214
20240723,093500,8772462085,2110,2125,2125,2110,60085
20240723,093400,8645317460,2125,2145,2155,2110,189165
20240723,093300,8242727415,2145,2155,2155,2145,27775
20240723,093200,8183003065,2155,2160,2165,2150,28520
20240723,093100,8121509135,2160,2135,2160,2135,18750
20240723,093000,8081199945,2140,2150,2150,2135,35171
20240723,092900,8005942875,2150,2160,2160,2150,23174
20240723,092800,7955997265,2160,2140,2160,2140,29866
20240723,092700,7891688360,2140,2155,2155,2125,132016
20240723,092600,7609682320,2155,2170,2170,2150,82315
20240723,092500,7432167915,2165,2180,2185,2165,72654
20240723,092400,7274288465,2175,2200,2205,2175,131302
20240723,092300,6986603605,2195,2190,2210,2190,98168
20240723,092200,6770870395,2195,2195,2210,2185,100273
20240723,092100,6551020785,2195,2170,2195,2165,90451
20240723,092000,6353331355,2170,2170,2175,2165,33332
20240723,091900,6281044430,2165,2185,2195,2165,91680
20240723,091800,6081434740,2185,2170,2200,2165,229968
20240723,091700,5578727430,2175,2150,2190,2145,121379
20240723,091600,5315112375,2150,2145,2150,2140,39080
20240723,091500,5231193985,2145,2130,2150,2125,91157
20240723,091400,5036550170,2130,2130,2130,2125,29561
20240723,091300,4973658445,2125,2130,2140,2125,71469
20240723,091200,4821503000,2135,2135,2135,2125,71402
20240723,091100,4669352950,2135,2130,2140,2125,44587
20240723,091000,4574295500,2130,2125,2130,2115,47269
20240723,090900,4473980125,2125,2135,2140,2115,125630
20240723,090800,4206737495,2130,2140,2155,2130,86152
20240723,090700,4022034280,2140,2120,2145,2110,71641
20240723,090600,3869364420,2120,2160,2165,2100,342063
20240723,090500,3137979920,2165,2140,2175,2140,159799
20240723,090400,2792920110,2145,2130,2145,2120,99653
20240723,090300,2580618060,2130,2095,2145,2095,338777
20240723,090200,1860580465,2095,2085,2105,2075,137963
20240723,090100,1572582445,2085,2085,2105,2075,171355
20240723,090000,1213348615,2080,2110,2135,2060,560039