stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,204900,23211294030,2150,2150,2150,2150,148712
20240724,204800,23211294030,2150,2150,2150,2150,0
20240724,204700,23211294030,2150,2150,2150,2150,0
20240724,204600,23211294030,2150,2150,2150,2150,0
20240724,204500,23211294030,2150,2150,2150,2150,0
20240724,204400,23211294030,2150,2150,2150,2150,0
20240724,204300,23211294030,2150,2150,2150,2150,0
20240724,204200,23211294030,2150,2150,2150,2150,0
20240724,204100,23211294030,2150,2150,2150,2150,0
20240724,204000,23211294030,2150,2150,2150,2150,0
20240724,203900,23211294030,2150,2150,2150,2150,0
20240724,203800,23211294030,2150,2150,2150,2150,0
20240724,203700,23211294030,2150,2150,2150,2150,0
20240724,203600,23211294030,2150,2150,2150,2150,0
20240724,203500,23211294030,2150,2150,2150,2150,0
20240724,203400,23211294030,2150,2150,2150,2150,0
20240724,203300,23211294030,2150,2150,2150,2150,0
20240724,203200,23211294030,2150,2150,2150,2150,0
20240724,203100,23211294030,2150,2150,2150,2150,0
20240724,203000,23211294030,2150,2150,2150,2150,0
20240724,202900,23211294030,2150,2150,2150,2150,0
20240724,202800,23211294030,2150,2150,2150,2150,0
20240724,202700,23211294030,2150,2150,2150,2150,0
20240724,202600,23211294030,2150,2150,2150,2150,0
20240724,202500,23211294030,2150,2150,2150,2150,0
20240724,202400,23211294030,2150,2150,2150,2150,0
20240724,202300,23211294030,2150,2150,2150,2150,0
20240724,202200,23211294030,2150,2150,2150,2150,0
20240724,202100,23211294030,2150,2150,2150,2150,0
20240724,202000,23211294030,2150,2150,2150,2150,0
20240724,201900,23211294030,2150,2150,2150,2150,148712
20240724,201800,23211294030,2150,2150,2150,2150,0
20240724,201700,23211294030,2150,2150,2150,2150,0
20240724,201600,23211294030,2150,2150,2150,2150,0
20240724,201500,23211294030,2150,2150,2150,2150,0
20240724,201400,23211294030,2150,2150,2150,2150,0
20240724,201300,23211294030,2150,2150,2150,2150,0
20240724,201200,23211294030,2150,2150,2150,2150,0
20240724,201100,23211294030,2150,2150,2150,2150,0
20240724,201000,23211294030,2150,2150,2150,2150,0
20240724,200900,23211294030,2150,2150,2150,2150,0
20240724,200800,23211294030,2150,2150,2150,2150,0
20240724,200700,23211294030,2150,2150,2150,2150,0
20240724,200600,23211294030,2150,2150,2150,2150,0
20240724,200500,23211294030,2150,2150,2150,2150,0
20240724,200400,23211294030,2150,2150,2150,2150,0
20240724,200300,23211294030,2150,2150,2150,2150,0
20240724,200200,23211294030,2150,2150,2150,2150,0
20240724,200100,23211294030,2150,2150,2150,2150,0
20240724,200000,23211294030,2150,2150,2150,2150,0
20240724,195900,23211294030,2150,2150,2150,2150,0
20240724,195800,23211294030,2150,2150,2150,2150,0
20240724,195700,23211294030,2150,2150,2150,2150,0
20240724,195600,23211294030,2150,2150,2150,2150,0
20240724,195500,23211294030,2150,2150,2150,2150,0
20240724,195400,23211294030,2150,2150,2150,2150,0
20240724,195300,23211294030,2150,2150,2150,2150,0
20240724,195200,23211294030,2150,2150,2150,2150,0
20240724,195100,23211294030,2150,2150,2150,2150,0
20240724,195000,23211294030,2150,2150,2150,2150,0
20240724,194900,23211294030,2150,2150,2150,2150,148712
20240724,194800,23211294030,2150,2150,2150,2150,0
20240724,194700,23211294030,2150,2150,2150,2150,0
20240724,194600,23211294030,2150,2150,2150,2150,0
20240724,194500,23211294030,2150,2150,2150,2150,0
20240724,194400,23211294030,2150,2150,2150,2150,0
20240724,194300,23211294030,2150,2150,2150,2150,0
20240724,194200,23211294030,2150,2150,2150,2150,0
20240724,194100,23211294030,2150,2150,2150,2150,0
20240724,194000,23211294030,2150,2150,2150,2150,0
20240724,193900,23211294030,2150,2150,2150,2150,0
20240724,193800,23211294030,2150,2150,2150,2150,0
20240724,193700,23211294030,2150,2150,2150,2150,0
20240724,193600,23211294030,2150,2150,2150,2150,0
20240724,193500,23211294030,2150,2150,2150,2150,0
20240724,193400,23211294030,2150,2150,2150,2150,0
20240724,193300,23211294030,2150,2150,2150,2150,0
20240724,193200,23211294030,2150,2150,2150,2150,0
20240724,193100,23211294030,2150,2150,2150,2150,0
20240724,193000,23211294030,2150,2150,2150,2150,0
20240724,192900,23211294030,2150,2150,2150,2150,0
20240724,192800,23211294030,2150,2150,2150,2150,0
20240724,192700,23211294030,2150,2150,2150,2150,0
20240724,192600,23211294030,2150,2150,2150,2150,0
20240724,192500,23211294030,2150,2150,2150,2150,0
20240724,192400,23211294030,2150,2150,2150,2150,0
20240724,192300,23211294030,2150,2150,2150,2150,0
20240724,192200,23211294030,2150,2150,2150,2150,0
20240724,192100,23211294030,2150,2150,2150,2150,0
20240724,192000,23211294030,2150,2150,2150,2150,0
20240724,191900,23211294030,2150,2150,2150,2150,148712
20240724,191800,23211294030,2150,2150,2150,2150,0
20240724,191700,23211294030,2150,2150,2150,2150,0
20240724,191600,23211294030,2150,2150,2150,2150,0
20240724,191500,23211294030,2150,2150,2150,2150,0
20240724,191400,23211294030,2150,2150,2150,2150,0
20240724,191300,23211294030,2150,2150,2150,2150,0
20240724,191200,23211294030,2150,2150,2150,2150,0
20240724,191100,23211294030,2150,2150,2150,2150,0
20240724,191000,23211294030,2150,2150,2150,2150,0
20240724,190900,23211294030,2150,2150,2150,2150,0
20240724,190800,23211294030,2150,2150,2150,2150,0
20240724,190700,23211294030,2150,2150,2150,2150,0
20240724,190600,23211294030,2150,2150,2150,2150,0
20240724,190500,23211294030,2150,2150,2150,2150,0
20240724,190400,23211294030,2150,2150,2150,2150,0
20240724,190300,23211294030,2150,2150,2150,2150,0
20240724,190200,23211294030,2150,2150,2150,2150,0
20240724,190100,23211294030,2150,2150,2150,2150,0
20240724,190000,23211294030,2150,2150,2150,2150,0
20240724,185900,23211294030,2150,2150,2150,2150,0
20240724,185800,23211294030,2150,2150,2150,2150,0
20240724,185700,23211294030,2150,2150,2150,2150,0
20240724,185600,23211294030,2150,2150,2150,2150,0
20240724,185500,23211294030,2150,2150,2150,2150,0
20240724,185400,23211294030,2150,2150,2150,2150,0
20240724,185300,23211294030,2150,2150,2150,2150,0
20240724,185200,23211294030,2150,2150,2150,2150,0
20240724,185100,23211294030,2150,2150,2150,2150,0
20240724,185000,23211294030,2150,2150,2150,2150,0
20240724,184900,23211294030,2150,2150,2150,2150,148712
20240724,184800,23211294030,2150,2150,2150,2150,0
20240724,184700,23211294030,2150,2150,2150,2150,0
20240724,184600,23211294030,2150,2150,2150,2150,0
20240724,184500,23211294030,2150,2150,2150,2150,0
20240724,184400,23211294030,2150,2150,2150,2150,0
20240724,184300,23211294030,2150,2150,2150,2150,0
20240724,184200,23211294030,2150,2150,2150,2150,0
20240724,184100,23211294030,2150,2150,2150,2150,0
20240724,184000,23211294030,2150,2150,2150,2150,0
20240724,183900,23211294030,2150,2150,2150,2150,0
20240724,183800,23211294030,2150,2150,2150,2150,0
20240724,183700,23211294030,2150,2150,2150,2150,0
20240724,183600,23211294030,2150,2150,2150,2150,0
20240724,183500,23211294030,2150,2150,2150,2150,0
20240724,183400,23211294030,2150,2150,2150,2150,0
20240724,183300,23211294030,2150,2150,2150,2150,0
20240724,183200,23211294030,2150,2150,2150,2150,0
20240724,183100,23211294030,2150,2150,2150,2150,0
20240724,183000,23211294030,2150,2150,2150,2150,0
20240724,182900,23211294030,2150,2150,2150,2150,0
20240724,182800,23211294030,2150,2150,2150,2150,0
20240724,182700,23211294030,2150,2150,2150,2150,0
20240724,182600,23211294030,2150,2150,2150,2150,0
20240724,182500,23211294030,2150,2150,2150,2150,0
20240724,182400,23211294030,2150,2150,2150,2150,0
20240724,182300,23211294030,2150,2150,2150,2150,0
20240724,182200,23211294030,2150,2150,2150,2150,0
20240724,182100,23211294030,2150,2150,2150,2150,0
20240724,182000,23211294030,2150,2150,2150,2150,0
20240724,181900,23211294030,2150,2150,2150,2150,148712
20240724,181800,23211294030,2150,2150,2150,2150,0
20240724,181700,23211294030,2150,2150,2150,2150,0
20240724,181600,23211294030,2150,2150,2150,2150,0
20240724,181500,23211294030,2150,2150,2150,2150,0
20240724,181400,23211294030,2150,2150,2150,2150,0
20240724,181300,23211294030,2150,2150,2150,2150,0
20240724,181200,23211294030,2150,2150,2150,2150,0
20240724,181100,23211294030,2150,2150,2150,2150,0
20240724,181000,23211294030,2150,2150,2150,2150,0
20240724,180900,23211294030,2150,2150,2150,2150,0
20240724,180800,23211294030,2150,2150,2150,2150,0
20240724,180700,23211294030,2150,2150,2150,2150,0
20240724,180600,23211294030,2150,2150,2150,2150,0
20240724,180500,23211294030,2150,2150,2150,2150,0
20240724,180400,23211294030,2150,2150,2150,2150,0
20240724,180300,23211294030,2150,2150,2150,2150,0
20240724,180200,23211294030,2150,2150,2150,2150,0
20240724,180100,23211294030,2150,2150,2150,2150,0
20240724,180000,23211294030,2150,2150,2150,2150,0
20240724,175900,23211294030,2150,2150,2150,2150,0
20240724,175800,23211294030,2150,2150,2150,2150,0
20240724,175700,23211294030,2150,2150,2150,2150,0
20240724,175600,23211294030,2150,2150,2150,2150,0
20240724,175500,23211294030,2150,2150,2150,2150,0
20240724,175400,23211294030,2150,2150,2150,2150,0
20240724,175300,23211294030,2150,2150,2150,2150,0
20240724,175200,23211294030,2150,2150,2150,2150,0
20240724,175100,23211294030,2150,2150,2150,2150,0
20240724,175000,23211294030,2150,2150,2150,2150,0
20240724,174900,23211294030,2150,2150,2150,2150,148712
20240724,174800,23211294030,2150,2150,2150,2150,0
20240724,174700,23211294030,2150,2150,2150,2150,0
20240724,174600,23211294030,2150,2150,2150,2150,0
20240724,174500,23211294030,2150,2150,2150,2150,0
20240724,174400,23211294030,2150,2150,2150,2150,0
20240724,174300,23211294030,2150,2150,2150,2150,0
20240724,174200,23211294030,2150,2150,2150,2150,0
20240724,174100,23211294030,2150,2150,2150,2150,0
20240724,174000,23211294030,2150,2150,2150,2150,0
20240724,173900,23211294030,2150,2150,2150,2150,0
20240724,173800,23211294030,2150,2150,2150,2150,0
20240724,173700,23211294030,2150,2150,2150,2150,0
20240724,173600,23211294030,2150,2150,2150,2150,0
20240724,173500,23211294030,2150,2150,2150,2150,0
20240724,173400,23211294030,2150,2150,2150,2150,0
20240724,173300,23211294030,2150,2150,2150,2150,0
20240724,173200,23211294030,2150,2150,2150,2150,0
20240724,173100,23211294030,2150,2150,2150,2150,0
20240724,173000,23211294030,2150,2150,2150,2150,0
20240724,172900,23211294030,2150,2150,2150,2150,0
20240724,172800,23211294030,2150,2150,2150,2150,0
20240724,172700,23211294030,2150,2150,2150,2150,0
20240724,172600,23211294030,2150,2150,2150,2150,0
20240724,172500,23211294030,2150,2150,2150,2150,0
20240724,172400,23211294030,2150,2150,2150,2150,0
20240724,172300,23211294030,2150,2150,2150,2150,0
20240724,172200,23211294030,2150,2150,2150,2150,0
20240724,172100,23211294030,2150,2150,2150,2150,0
20240724,172000,23211294030,2150,2150,2150,2150,0
20240724,171900,23211294030,2150,2150,2150,2150,148712
20240724,171800,23211294030,2150,2150,2150,2150,0
20240724,171700,23211294030,2150,2150,2150,2150,0
20240724,171600,23211294030,2150,2150,2150,2150,0
20240724,171500,23211294030,2150,2150,2150,2150,0
20240724,171400,23211294030,2150,2150,2150,2150,0
20240724,171300,23211294030,2150,2150,2150,2150,0
20240724,171200,23211294030,2150,2150,2150,2150,0
20240724,171100,23211294030,2150,2150,2150,2150,0
20240724,171000,23211294030,2150,2150,2150,2150,0
20240724,170900,23211294030,2150,2150,2150,2150,0
20240724,170800,23211294030,2150,2150,2150,2150,0
20240724,170700,23211294030,2150,2150,2150,2150,0
20240724,170600,23211294030,2150,2150,2150,2150,0
20240724,170500,23211294030,2150,2150,2150,2150,0
20240724,170400,23211294030,2150,2150,2150,2150,0
20240724,170300,23211294030,2150,2150,2150,2150,0
20240724,170200,23211294030,2150,2150,2150,2150,0
20240724,170100,23211294030,2150,2150,2150,2150,0
20240724,170000,23211294030,2150,2150,2150,2150,0
20240724,165900,23211294030,2150,2150,2150,2150,0
20240724,165800,23211294030,2150,2150,2150,2150,0
20240724,165700,23211294030,2150,2150,2150,2150,0
20240724,165600,23211294030,2150,2150,2150,2150,0
20240724,165500,23211294030,2150,2150,2150,2150,0
20240724,165400,23211294030,2150,2150,2150,2150,0
20240724,165300,23211294030,2150,2150,2150,2150,0
20240724,165200,23211294030,2150,2150,2150,2150,0
20240724,165100,23211294030,2150,2150,2150,2150,0
20240724,165000,23211294030,2150,2150,2150,2150,0
20240724,164900,23211294030,2150,2150,2150,2150,148712
20240724,164800,23211294030,2150,2150,2150,2150,0
20240724,164700,23211294030,2150,2150,2150,2150,0
20240724,164600,23211294030,2150,2150,2150,2150,0
20240724,164500,23211294030,2150,2150,2150,2150,0
20240724,164400,23211294030,2150,2150,2150,2150,0
20240724,164300,23211294030,2150,2150,2150,2150,0
20240724,164200,23211294030,2150,2150,2150,2150,0
20240724,164100,23211294030,2150,2150,2150,2150,0
20240724,164000,23211294030,2150,2150,2150,2150,0
20240724,163900,23211294030,2150,2150,2150,2150,0
20240724,163800,23211294030,2150,2150,2150,2150,0
20240724,163700,23211294030,2150,2150,2150,2150,0
20240724,163600,23211294030,2150,2150,2150,2150,0
20240724,163500,23211294030,2150,2150,2150,2150,0
20240724,163400,23211294030,2150,2150,2150,2150,0
20240724,163300,23211294030,2150,2150,2150,2150,0
20240724,163200,23211294030,2150,2150,2150,2150,0
20240724,163100,23211294030,2150,2150,2150,2150,0
20240724,163000,23211294030,2150,2150,2150,2150,0
20240724,162900,23211294030,2150,2150,2150,2150,0
20240724,162800,23211294030,2150,2150,2150,2150,0
20240724,162700,23211294030,2150,2150,2150,2150,0
20240724,162600,23211294030,2150,2150,2150,2150,0
20240724,162500,23211294030,2150,2150,2150,2150,0
20240724,162400,23211294030,2150,2150,2150,2150,0
20240724,162300,23211294030,2150,2150,2150,2150,0
20240724,162200,23211294030,2150,2150,2150,2150,0
20240724,162100,23211294030,2150,2150,2150,2150,0
20240724,162000,23211294030,2150,2150,2150,2150,0
20240724,161900,23211294030,2150,2150,2150,2150,148712
20240724,161800,23211294030,2150,2150,2150,2150,0
20240724,161700,23211294030,2150,2150,2150,2150,0
20240724,161600,23211294030,2150,2150,2150,2150,0
20240724,161500,23211294030,2150,2150,2150,2150,0
20240724,161400,23211294030,2150,2150,2150,2150,0
20240724,161300,23211294030,2150,2150,2150,2150,0
20240724,161200,23211294030,2150,2150,2150,2150,0
20240724,161100,23211294030,2150,2150,2150,2150,0
20240724,161000,23211294030,2150,2150,2150,2150,0
20240724,160900,23211294030,2150,2150,2150,2150,0
20240724,160800,23211294030,2150,2150,2150,2150,0
20240724,160700,23211294030,2150,2150,2150,2150,0
20240724,160600,23211294030,2150,2150,2150,2150,0
20240724,160500,23211294030,2150,2150,2150,2150,0
20240724,160400,23211294030,2150,2150,2150,2150,0
20240724,160300,23211294030,2150,2150,2150,2150,0
20240724,160200,23211294030,2150,2150,2150,2150,0
20240724,160100,23211294030,2150,2150,2150,2150,0
20240724,160000,23211294030,2150,2150,2150,2150,0
20240724,155900,23211294030,2150,2150,2150,2150,0
20240724,155800,23211294030,2150,2150,2150,2150,0
20240724,155700,23211294030,2150,2150,2150,2150,0
20240724,155600,23211294030,2150,2150,2150,2150,0
20240724,155500,23211294030,2150,2150,2150,2150,0
20240724,155400,23211294030,2150,2150,2150,2150,0
20240724,155300,23211294030,2150,2150,2150,2150,0
20240724,155200,23211294030,2150,2150,2150,2150,0
20240724,155100,23211294030,2150,2150,2150,2150,0
20240724,155000,23211294030,2150,2150,2150,2150,0
20240724,154900,23211294030,2150,2150,2150,2150,148712
20240724,154800,23211294030,2150,2150,2150,2150,0
20240724,154700,23211294030,2150,2150,2150,2150,0
20240724,154600,23211294030,2150,2150,2150,2150,0
20240724,154500,23211294030,2150,2150,2150,2150,0
20240724,154400,23211294030,2150,2150,2150,2150,0
20240724,154300,23211294030,2150,2150,2150,2150,0
20240724,154200,23211294030,2150,2150,2150,2150,0
20240724,154100,23211294030,2150,2150,2150,2150,0
20240724,154000,23211294030,2150,2150,2150,2150,0
20240724,153900,23211294030,2150,2150,2150,2150,0
20240724,153800,23211294030,2150,2150,2150,2150,0
20240724,153700,23211294030,2150,2150,2150,2150,0
20240724,153600,23211294030,2150,2150,2150,2150,0
20240724,153500,23211294030,2150,2150,2150,2150,0
20240724,153400,23211294030,2150,2150,2150,2150,0
20240724,153300,23211294030,2150,2150,2150,2150,0
20240724,153200,23211294030,2150,2150,2150,2150,0
20240724,153100,23211294030,2150,2150,2150,2150,0
20240724,153000,23211294030,2150,2150,2150,2150,148712
20240724,152900,22891563230,2170,2170,2170,2170,0
20240724,152800,22891563230,2170,2170,2170,2170,0
20240724,152700,22891563230,2170,2170,2170,2170,0
20240724,152600,22891563230,2170,2170,2170,2170,0
20240724,152500,22891563230,2170,2170,2170,2170,0
20240724,152400,22891563230,2170,2170,2170,2170,0
20240724,152300,22891563230,2170,2170,2170,2170,0
20240724,152200,22891563230,2170,2170,2170,2170,0
20240724,152100,22891563230,2170,2170,2170,2170,0
20240724,152000,22891563230,2170,2170,2170,2170,0
20240724,151900,22891563230,2170,2165,2170,2160,56898
20240724,151800,22768489200,2170,2175,2175,2165,31666
20240724,151700,22699713090,2175,2165,2175,2165,30846
20240724,151600,22632758805,2165,2170,2170,2160,16955
20240724,151500,22596072350,2165,2165,2170,2165,17351
20240724,151400,22558488435,2165,2155,2170,2150,49057
20240724,151300,22452405755,2150,2145,2155,2145,16303
20240724,151200,22417354060,2145,2150,2155,2145,31662
20240724,151100,22349340235,2150,2160,2160,2150,65141
20240724,151000,22209199370,2155,2155,2160,2150,15843
20240724,150900,22175074875,2150,2160,2160,2150,12805
20240724,150800,22147472240,2165,2165,2165,2155,24815
20240724,150700,22093926145,2165,2170,2170,2160,13417
20240724,150600,22064880780,2170,2170,2175,2165,11973
20240724,150500,22038899225,2170,2170,2175,2165,6041
20240724,150400,22025789880,2170,2175,2180,2165,9242
20240724,150300,22005699420,2175,2170,2175,2165,11213
20240724,150200,21981363200,2170,2175,2175,2165,4972
20240724,150100,21970577800,2165,2165,2175,2160,10565
20240724,150000,21947684465,2165,2160,2170,2160,7717
20240724,145900,21930990160,2170,2160,2170,2160,15355
20240724,145800,21897737855,2160,2160,2165,2160,13308
20240724,145700,21868977310,2160,2160,2160,2150,30144
20240724,145600,21804008630,2160,2165,2165,2155,11825
20240724,145500,21778463885,2165,2160,2165,2160,15032
20240724,145400,21745939950,2165,2165,2165,2160,14544
20240724,145300,21714485040,2170,2175,2180,2170,10243
20240724,145200,21692246960,2175,2175,2185,2170,25812
20240724,145100,21636081300,2175,2180,2180,2175,12527
20240724,145000,21608778570,2180,2185,2185,2175,10808
20240724,144900,21585225710,2185,2200,2200,2185,10572
20240724,144800,21562049705,2200,2195,2205,2195,22649
20240724,144700,21512289160,2200,2195,2205,2190,30756
20240724,144600,21444716675,2195,2185,2200,2185,30737
20240724,144500,21377154670,2185,2185,2190,2180,11759
20240724,144400,21351474385,2185,2170,2195,2165,25297
20240724,144300,21296222560,2165,2180,2180,2165,8532
20240724,144200,21277714940,2170,2190,2190,2170,20927
20240724,144100,21232048610,2185,2185,2190,2185,2227
20240724,144000,21227171995,2185,2185,2185,2180,7657
20240724,143900,21210445060,2180,2190,2190,2180,7979
20240724,143800,21193023320,2180,2175,2195,2165,47995
20240724,143700,21088333925,2175,2160,2175,2160,3547
20240724,143600,21080636860,2160,2155,2165,2150,8890
20240724,143500,21061459415,2155,2155,2155,2150,4193
20240724,143400,21052434760,2155,2155,2155,2150,3794
20240724,143300,21044272240,2150,2150,2160,2150,3673
20240724,143200,21036357715,2150,2150,2155,2150,2348
20240724,143100,21031304740,2150,2155,2155,2150,32122
20240724,143000,20962160980,2155,2165,2165,2155,10192
20240724,142900,20940151645,2165,2170,2170,2165,15393
20240724,142800,20906764295,2170,2180,2180,2170,30074
20240724,142700,20841220965,2180,2190,2190,2180,19041
20240724,142600,20799599405,2190,2190,2190,2185,6743
20240724,142500,20784836705,2190,2185,2190,2180,35012
20240724,142400,20708279525,2185,2180,2185,2175,19647
20240724,142300,20665432875,2180,2170,2185,2165,17073
20240724,142200,20628263760,2165,2170,2170,2165,18839
20240724,142100,20587426800,2170,2155,2170,2155,17881
20240724,142000,20548803375,2155,2155,2155,2150,24424
20240724,141900,20496172175,2155,2150,2155,2150,5557
20240724,141800,20484218930,2150,2150,2160,2145,14400
20240724,141700,20453255330,2145,2150,2155,2145,21243
20240724,141600,20407554105,2155,2150,2155,2150,31554
20240724,141500,20339642460,2155,2155,2155,2150,18918
20240724,141400,20298924090,2150,2150,2160,2140,33292
20240724,141300,20227279270,2155,2135,2155,2125,29736
20240724,141200,20163719440,2135,2145,2145,2125,119930
20240724,141100,19907906100,2145,2155,2155,2145,29101
20240724,141000,19845392005,2150,2145,2160,2145,28565
20240724,140900,19783914535,2145,2150,2165,2140,112403
20240724,140800,19542311285,2150,2160,2160,2145,109062
20240724,140700,19307698325,2155,2165,2170,2155,108520
20240724,140600,19073440260,2165,2165,2170,2160,12852
20240724,140500,19045645550,2165,2170,2170,2160,33422
20240724,140400,18973305415,2170,2170,2170,2165,21553
20240724,140300,18926602235,2170,2185,2185,2170,42967
20240724,140200,18833152825,2180,2190,2190,2180,18814
20240724,140100,18792069465,2190,2190,2190,2185,12854
20240724,140000,18763932995,2185,2185,2190,2185,2265
20240724,135900,18758975005,2190,2185,2190,2185,5148
20240724,135800,18747720380,2185,2180,2185,2180,13782
20240724,135700,18717620775,2180,2175,2185,2175,22331
20240724,135600,18668992160,2175,2180,2180,2175,3165
20240724,135500,18662098675,2180,2175,2180,2175,16017
20240724,135400,18627257000,2175,2185,2185,2175,29733
20240724,135300,18562441305,2185,2190,2190,2180,4897
20240724,135200,18551743115,2185,2185,2195,2185,40435
20240724,135100,18463258195,2185,2190,2195,2185,22915
20240724,135000,18413133550,2190,2190,2195,2185,6562
20240724,134900,18398770225,2190,2190,2195,2185,12795
20240724,134800,18370753740,2195,2190,2195,2185,10564
20240724,134700,18347599355,2185,2190,2190,2185,2838
20240724,134600,18341385395,2185,2185,2190,2185,9491
20240724,134500,18320642910,2185,2195,2205,2185,24902
20240724,134400,18266013980,2195,2180,2200,2180,23891
20240724,134300,18213720100,2185,2170,2185,2170,16653
20240724,134200,18177490810,2170,2170,2175,2165,29318
20240724,134100,18113889855,2170,2175,2180,2170,55512
20240724,134000,17993296465,2175,2190,2190,2175,139283
20240724,133900,17689559955,2190,2200,2200,2190,39834
20240724,133800,17602240645,2195,2190,2195,2190,9412
20240724,133700,17581590455,2190,2195,2195,2190,15350
20240724,133600,17547935210,2195,2195,2200,2190,6782
20240724,133500,17533048650,2190,2190,2195,2190,9980
20240724,133400,17511161970,2195,2195,2195,2185,121974
20240724,133300,17244064940,2195,2195,2195,2195,4467
20240724,133200,17234259875,2195,2195,2205,2195,1884
20240724,133100,17230113725,2195,2195,2200,2195,23903
20240724,133000,17177639495,2195,2205,2205,2195,19993
20240724,132900,17133676750,2210,2215,2215,2200,123746
20240724,132800,16861033105,2215,2215,2215,2210,12185
20240724,132700,16834073465,2210,2215,2220,2210,13098
20240724,132600,16805101160,2215,2215,2215,2210,8192
20240724,132500,16786967775,2215,2215,2220,2210,14385
20240724,132400,16755103060,2215,2220,2220,2215,11462
20240724,132300,16729699130,2220,2225,2225,2215,18313
20240724,132200,16689065820,2225,2225,2225,2220,5196
20240724,132100,16677523245,2225,2225,2225,2220,6041
20240724,132000,16664092935,2220,2220,2225,2220,744
20240724,131900,16662440525,2225,2230,2235,2225,9126
20240724,131800,16642133215,2225,2235,2235,2225,7655
20240724,131700,16625063235,2235,2235,2235,2230,3426
20240724,131600,16617406530,2235,2230,2240,2230,1619
20240724,131500,16613792710,2240,2240,2240,2225,9371
20240724,131400,16592891825,2230,2230,2240,2230,3569
20240724,131300,16584932075,2225,2235,2240,2225,13200
20240724,131200,16555464895,2235,2245,2245,2235,8031
20240724,131100,16537453450,2240,2240,2240,2235,5069
20240724,131000,16526099525,2235,2235,2240,2235,6469
20240724,130900,16511641305,2235,2230,2235,2230,2726
20240724,130800,16505552305,2230,2230,2235,2230,8608
20240724,130700,16486331955,2235,2230,2235,2230,1394
20240724,130600,16483222350,2230,2230,2235,2225,6280
20240724,130500,16469217430,2230,2235,2235,2230,2840
20240724,130400,16462879170,2225,2230,2235,2225,4586
20240724,130300,16452645115,2225,2225,2230,2225,4562
20240724,130200,16442492600,2225,2225,2225,2220,1920
20240724,130100,16438226625,2225,2225,2225,2220,5893
20240724,130000,16425126825,2220,2220,2225,2220,2577
20240724,125900,16419405835,2220,2225,2225,2220,3478
20240724,125800,16411677920,2225,2220,2225,2220,9704
20240724,125700,16390131015,2220,2220,2225,2220,5357
20240724,125600,16378238420,2220,2220,2225,2220,2367
20240724,125500,16372979010,2225,2230,2230,2220,13043
20240724,125400,16343990340,2230,2220,2230,2220,4732
20240724,125300,16333470600,2220,2230,2230,2220,18705
20240724,125200,16291895400,2230,2225,2230,2225,3609
20240724,125100,16283861800,2225,2230,2235,2225,16903
20240724,125000,16246183910,2230,2240,2240,2230,9933
20240724,124900,16223991770,2240,2240,2245,2235,7207
20240724,124800,16207849725,2240,2245,2245,2235,12832
20240724,124700,16179130905,2245,2250,2250,2240,8525
20240724,124600,16160015220,2250,2245,2250,2240,3190
20240724,124500,16152853165,2240,2235,2250,2235,9898
20240724,124400,16130648745,2235,2240,2245,2235,11377
20240724,124300,16105166595,2245,2245,2250,2240,12097
20240724,124200,16078004695,2250,2250,2255,2245,16556
20240724,124100,16040756750,2250,2250,2255,2245,41851
20240724,124000,15946576555,2250,2235,2250,2230,14149
20240724,123900,15914854630,2235,2230,2235,2225,22426
20240724,123800,15864789550,2230,2235,2235,2225,23622
20240724,123700,15812102505,2235,2225,2235,2225,4574
20240724,123600,15801901445,2225,2230,2235,2225,4378
20240724,123500,15792152490,2225,2235,2235,2225,3495
20240724,123400,15784357860,2235,2240,2245,2230,71448
20240724,123300,15624399570,2235,2220,2235,2220,12928
20240724,123200,15595576235,2225,2225,2230,2220,8762
20240724,123100,15576083050,2225,2220,2235,2215,10190
20240724,123000,15553378570,2220,2220,2220,2215,7875
20240724,122900,15535906990,2220,2210,2220,2205,28876
20240724,122800,15472030160,2210,2205,2210,2205,640
20240724,122700,15470616830,2205,2205,2210,2205,2517
20240724,122600,15465066335,2205,2210,2210,2205,7448
20240724,122500,15448629990,2210,2210,2215,2205,1071
20240724,122400,15446263545,2210,2200,2210,2200,2993
20240724,122300,15439653185,2200,2200,2205,2200,1313
20240724,122200,15436758885,2205,2205,2210,2195,8473
20240724,122100,15418100800,2205,2205,2205,2200,5379
20240724,122000,15406253500,2200,2205,2210,2200,11229
20240724,121900,15381542985,2205,2200,2210,2200,7006
20240724,121800,15366120420,2205,2210,2215,2205,15348
20240724,121700,15332225110,2215,2215,2215,2210,2409
20240724,121600,15326893805,2215,2215,2220,2210,3839
20240724,121500,15318388220,2215,2215,2215,2210,2437
20240724,121400,15312990785,2215,2220,2220,2215,10150
20240724,121300,15290481495,2215,2225,2230,2210,24453
20240724,121200,15236254880,2225,2220,2225,2220,4932
20240724,121100,15225295720,2220,2215,2225,2215,7442
20240724,121000,15208772670,2215,2210,2220,2210,4822
20240724,120900,15198091180,2215,2215,2215,2210,2720
20240724,120800,15192066910,2215,2210,2215,2205,4203
20240724,120700,15182788655,2210,2205,2210,2205,13953
20240724,120600,15151965170,2205,2205,2205,2200,5372
20240724,120500,15140133830,2210,2200,2215,2200,3916
20240724,120400,15131494540,2200,2200,2215,2200,13331
20240724,120300,15102036740,2205,2200,2205,2195,5239
20240724,120200,15090514360,2200,2195,2200,2195,8554
20240724,120100,15071734780,2195,2195,2200,2195,7189
20240724,120000,15055954920,2195,2200,2210,2195,5511
20240724,115900,15043831530,2210,2205,2215,2195,45917
20240724,115800,14942729190,2205,2210,2210,2205,772
20240724,115700,14941026920,2210,2210,2215,2205,12975
20240724,115600,14912355545,2210,2210,2210,2210,7082
20240724,115500,14896704325,2210,2205,2215,2205,3745
20240724,115400,14888434070,2205,2195,2210,2195,5834
20240724,115300,14875564960,2195,2200,2210,2195,11667
20240724,115200,14849941690,2195,2200,2200,2195,14896
20240724,115100,14817207120,2200,2195,2200,2195,19158
20240724,115000,14775121190,2195,2195,2200,2195,23152
20240724,114900,14724216605,2195,2195,2200,2195,25215
20240724,114800,14668857900,2195,2200,2205,2195,14286
20240724,114700,14637452885,2200,2205,2205,2200,55232
20240724,114600,14515939940,2205,2205,2205,2200,36579
20240724,114500,14435386240,2205,2210,2210,2205,18978
20240724,114400,14393535325,2210,2200,2210,2200,29646
20240724,114300,14328232980,2200,2205,2210,2200,82357
20240724,114200,14146743840,2205,2215,2215,2205,42802
20240724,114100,14052092590,2215,2220,2220,2215,16596
20240724,114000,14015322420,2215,2225,2225,2215,17193
20240724,113900,13977171225,2225,2225,2225,2220,4027
20240724,113800,13968228655,2225,2225,2225,2220,3760
20240724,113700,13959871305,2225,2225,2225,2220,873
20240724,113600,13957930335,2225,2225,2230,2220,8572
20240724,113500,13938890475,2230,2225,2230,2220,2667
20240724,113400,13932954195,2225,2230,2230,2220,9284
20240724,113300,13912302050,2230,2230,2230,2225,910
20240724,113200,13910273220,2230,2225,2230,2225,474
20240724,113100,13909218465,2225,2225,2230,2225,3132
20240724,113000,13902242615,2225,2240,2240,2225,16152
20240724,112900,13866133060,2240,2225,2240,2220,11312
20240724,112800,13840892375,2225,2225,2225,2220,3361
20240724,112700,13833423370,2220,2215,2220,2215,9316
20240724,112600,13812760445,2215,2215,2220,2215,8259
20240724,112500,13794460795,2215,2225,2230,2215,25065
20240724,112400,13738793330,2230,2230,2230,2225,912
20240724,112300,13736761975,2230,2230,2230,2225,2668
20240724,112200,13730812845,2230,2225,2230,2225,4543
20240724,112100,13720695675,2225,2225,2225,2220,5540
20240724,112000,13708378565,2225,2225,2230,2225,8885
20240724,111900,13688607925,2225,2235,2235,2225,30484
20240724,111800,13620619430,2235,2230,2235,2230,1375
20240724,111700,13617549355,2230,2245,2245,2230,7128
20240724,111600,13601618475,2240,2235,2245,2235,3768
20240724,111500,13593182250,2240,2235,2245,2235,6030
20240724,111400,13579674730,2235,2230,2235,2230,5016
20240724,111300,13568480520,2230,2240,2240,2230,8646
20240724,111200,13549149690,2240,2250,2250,2240,4678
20240724,111100,13538646490,2250,2240,2250,2235,14651
20240724,111000,13505776900,2240,2240,2245,2240,11993
20240724,110900,13478908170,2240,2240,2245,2230,14473
20240724,110800,13446490800,2240,2235,2240,2230,10490
20240724,110700,13423010905,2230,2220,2235,2220,20684
20240724,110600,13376991940,2220,2220,2225,2220,4583
20240724,110500,13366813555,2220,2220,2225,2220,6882
20240724,110400,13351534315,2220,2220,2225,2215,11361
20240724,110300,13326319715,2220,2215,2225,2215,4355
20240724,110200,13316649290,2215,2220,2225,2215,5440
20240724,110100,13304564500,2220,2225,2225,2220,14114
20240724,110000,13273222510,2220,2220,2225,2220,1709
20240724,105900,13269421075,2220,2220,2225,2220,4689
20240724,105800,13258999045,2220,2225,2225,2215,5859
20240724,105700,13245986510,2220,2225,2225,2210,50342
20240724,105600,13134492080,2225,2215,2225,2215,22861
20240724,105500,13083738835,2215,2220,2225,2210,25319
20240724,105400,13027588945,2205,2225,2230,2205,132583
20240724,105300,12733772140,2225,2235,2235,2225,26199
20240724,105200,12675314430,2230,2235,2235,2230,2631
20240724,105100,12669446010,2235,2235,2235,2235,14220
20240724,105000,12637664310,2235,2240,2240,2230,8978
20240724,104900,12617591630,2240,2235,2240,2230,7978
20240724,104800,12599758210,2235,2230,2240,2230,5514
20240724,104700,12587437800,2230,2230,2240,2225,41323
20240724,104600,12495188435,2225,2225,2230,2225,11919
20240724,104500,12468663685,2225,2225,2230,2215,63455
20240724,104400,12327686975,2230,2230,2235,2225,23338
20240724,104300,12275673280,2230,2210,2235,2205,69105
20240724,104200,12122404570,2210,2215,2220,2190,252819
20240724,104100,11565517800,2220,2245,2245,2220,169344
20240724,104000,11187409285,2245,2250,2255,2245,16686
20240724,103900,11149894810,2250,2255,2260,2250,13454
20240724,103800,11119600140,2255,2245,2255,2240,34603
20240724,103700,11041926170,2250,2260,2260,2245,49209
20240724,103600,10931269175,2255,2255,2265,2255,7889
20240724,103500,10913472135,2255,2245,2260,2245,40604
20240724,103400,10822097725,2250,2270,2270,2245,144412
20240724,103300,10496903225,2270,2265,2270,2265,6853
20240724,103200,10481380670,2265,2270,2270,2265,12650
20240724,103100,10452693815,2275,2270,2275,2270,5858
20240724,103000,10439375975,2270,2270,2275,2270,5205
20240724,102900,10427560465,2270,2270,2275,2265,3482
20240724,102800,10419656440,2270,2265,2270,2260,8390
20240724,102700,10400652420,2265,2255,2265,2255,2278
20240724,102600,10395497390,2255,2265,2265,2255,51826
20240724,102500,10278376135,2265,2270,2270,2265,3438
20240724,102400,10270581015,2270,2275,2280,2270,4839
20240724,102300,10259578665,2270,2260,2270,2260,15781
20240724,102200,10223862715,2265,2270,2270,2255,31989
20240724,102100,10151523820,2270,2270,2275,2265,11154
20240724,102000,10126176165,2270,2260,2275,2260,4156
20240724,101900,10116731120,2260,2260,2265,2260,3065
20240724,101800,10109802250,2270,2265,2275,2260,20989
20240724,101700,10062305345,2265,2270,2275,2260,5277
20240724,101600,10050346940,2275,2255,2280,2255,8300
20240724,101500,10031496260,2260,2260,2260,2255,56254
20240724,101400,9904627030,2260,2260,2265,2255,56199
20240724,101300,9777748110,2260,2265,2265,2260,56462
20240724,101200,9650031650,2270,2265,2270,2265,9098
20240724,101100,9629417770,2270,2265,2275,2265,7404
20240724,101000,9612629185,2270,2275,2280,2260,49350
20240724,100900,9500710045,2275,2275,2285,2270,2126
20240724,100800,9495876495,2275,2270,2290,2270,32327
20240724,100700,9421970550,2280,2280,2280,2265,60860
20240724,100600,9283776815,2280,2275,2280,2275,15087
20240724,100500,9249439000,2275,2280,2280,2270,12811
20240724,100400,9220324110,2275,2275,2280,2275,10796
20240724,100300,9195760990,2275,2285,2285,2275,25420
20240724,100200,9137793860,2285,2280,2290,2280,6869
20240724,100100,9122088185,2285,2285,2285,2280,8121
20240724,100000,9103539765,2285,2265,2285,2265,79103
20240724,095900,8923882705,2270,2265,2270,2265,8188
20240724,095800,8905309915,2265,2265,2270,2260,51959
20240724,095700,8787693680,2265,2270,2275,2265,43770
20240724,095600,8688396465,2270,2280,2280,2270,11374
20240724,095500,8662544610,2275,2285,2290,2270,68513
20240724,095400,8506480160,2285,2285,2290,2285,8505
20240724,095300,8487036135,2290,2280,2290,2280,21075
20240724,095200,8438956820,2280,2285,2290,2280,8580
20240724,095100,8419369530,2285,2290,2295,2285,13231
20240724,095000,8389121150,2290,2290,2295,2290,4457
20240724,094900,8378914605,2290,2290,2295,2290,10046
20240724,094800,8355905050,2295,2300,2300,2290,12057
20240724,094700,8328212220,2290,2290,2295,2290,3536
20240724,094600,8320108590,2290,2295,2295,2290,10209
20240724,094500,8296705190,2295,2305,2305,2290,15006
20240724,094400,8262241490,2305,2315,2315,2300,21181
20240724,094300,8213383590,2315,2305,2315,2300,28054
20240724,094200,8148664190,2305,2290,2310,2290,22466
20240724,094100,8097003610,2290,2285,2295,2280,18776
20240724,094000,8054039260,2295,2290,2295,2280,8153
20240724,093900,8035396195,2290,2285,2290,2280,8631
20240724,093800,8015685675,2285,2290,2290,2285,11011
20240724,093700,7990513745,2285,2275,2290,2275,13322
20240724,093600,7960109055,2280,2275,2280,2270,9097
20240724,093500,7939400240,2280,2265,2280,2265,29045
20240724,093400,7873486115,2265,2270,2275,2265,30012
20240724,093300,7805455890,2270,2260,2270,2260,20648
20240724,093200,7758722975,2260,2265,2270,2260,30539
20240724,093100,7689610565,2265,2270,2270,2265,24852
20240724,093000,7633284375,2265,2275,2280,2265,34127
20240724,092900,7555799915,2275,2275,2280,2270,15811
20240724,092800,7519867975,2280,2285,2285,2275,42089
20240724,092700,7424033320,2285,2285,2290,2280,14363
20240724,092600,7391216395,2285,2280,2295,2275,31747
20240724,092500,7318645305,2285,2270,2290,2270,21524
20240724,092400,7269549095,2285,2260,2285,2250,55923
20240724,092300,7142950655,2270,2275,2285,2255,110432
20240724,092200,6892751960,2275,2280,2285,2275,16036
20240724,092100,6856239495,2275,2280,2285,2270,25211
20240724,092000,6798830855,2280,2290,2290,2280,39907
20240724,091900,6707584515,2290,2295,2305,2270,70231
20240724,091800,6547067595,2295,2300,2300,2275,131124
20240724,091700,6247266495,2295,2310,2315,2295,59254
20240724,091600,6110699425,2310,2315,2320,2310,26523
20240724,091500,6049290880,2315,2335,2340,2315,96100
20240724,091400,5825853255,2335,2315,2355,2305,195251
20240724,091300,5370722405,2310,2285,2325,2285,123686
20240724,091200,5086427030,2290,2285,2300,2280,95871
20240724,091100,4866938710,2280,2275,2285,2270,28068
20240724,091000,4802949270,2275,2270,2280,2265,26300
20240724,090900,4743130460,2270,2255,2275,2250,39923
20240724,090800,4652862690,2255,2270,2280,2250,69018
20240724,090700,4496789530,2285,2260,2290,2250,105538
20240724,090600,4258328685,2260,2300,2300,2250,119804
20240724,090500,3986274720,2280,2260,2300,2250,132165
20240724,090400,3686488150,2265,2285,2310,2260,128584
20240724,090300,3392287885,2285,2250,2310,2245,95995
20240724,090200,3175228105,2250,2265,2270,2230,178270
20240724,090100,2774909375,2270,2250,2275,2145,573775
20240724,090000,1504636735,2240,2325,2325,2230,653566