stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,211700,170745510130,4520,4520,4520,4520,235036
20240722,211600,170745510130,4520,4520,4520,4520,0
20240722,211500,170745510130,4520,4520,4520,4520,0
20240722,211400,170745510130,4520,4520,4520,4520,0
20240722,211300,170745510130,4520,4520,4520,4520,0
20240722,211200,170745510130,4520,4520,4520,4520,0
20240722,211100,170745510130,4520,4520,4520,4520,0
20240722,211000,170745510130,4520,4520,4520,4520,0
20240722,210900,170745510130,4520,4520,4520,4520,0
20240722,210800,170745510130,4520,4520,4520,4520,0
20240722,210700,170745510130,4520,4520,4520,4520,0
20240722,210600,170745510130,4520,4520,4520,4520,0
20240722,210500,170745510130,4520,4520,4520,4520,0
20240722,210400,170745510130,4520,4520,4520,4520,0
20240722,210300,170745510130,4520,4520,4520,4520,0
20240722,210200,170745510130,4520,4520,4520,4520,0
20240722,210100,170745510130,4520,4520,4520,4520,0
20240722,210000,170745510130,4520,4520,4520,4520,0
20240722,205900,170745510130,4520,4520,4520,4520,0
20240722,205800,170745510130,4520,4520,4520,4520,0
20240722,205700,170745510130,4520,4520,4520,4520,0
20240722,205600,170745510130,4520,4520,4520,4520,0
20240722,205500,170745510130,4520,4520,4520,4520,0
20240722,205400,170745510130,4520,4520,4520,4520,0
20240722,205300,170745510130,4520,4520,4520,4520,0
20240722,205200,170745510130,4520,4520,4520,4520,0
20240722,205100,170745510130,4520,4520,4520,4520,0
20240722,205000,170745510130,4520,4520,4520,4520,0
20240722,204900,170745510130,4520,4520,4520,4520,0
20240722,204800,170745510130,4520,4520,4520,4520,0
20240722,204700,170745510130,4520,4520,4520,4520,235036
20240722,204600,170745510130,4520,4520,4520,4520,0
20240722,204500,170745510130,4520,4520,4520,4520,0
20240722,204400,170745510130,4520,4520,4520,4520,0
20240722,204300,170745510130,4520,4520,4520,4520,0
20240722,204200,170745510130,4520,4520,4520,4520,0
20240722,204100,170745510130,4520,4520,4520,4520,0
20240722,204000,170745510130,4520,4520,4520,4520,0
20240722,203900,170745510130,4520,4520,4520,4520,0
20240722,203800,170745510130,4520,4520,4520,4520,0
20240722,203700,170745510130,4520,4520,4520,4520,0
20240722,203600,170745510130,4520,4520,4520,4520,0
20240722,203500,170745510130,4520,4520,4520,4520,0
20240722,203400,170745510130,4520,4520,4520,4520,0
20240722,203300,170745510130,4520,4520,4520,4520,0
20240722,203200,170745510130,4520,4520,4520,4520,0
20240722,203100,170745510130,4520,4520,4520,4520,0
20240722,203000,170745510130,4520,4520,4520,4520,0
20240722,202900,170745510130,4520,4520,4520,4520,0
20240722,202800,170745510130,4520,4520,4520,4520,0
20240722,202700,170745510130,4520,4520,4520,4520,0
20240722,202600,170745510130,4520,4520,4520,4520,0
20240722,202500,170745510130,4520,4520,4520,4520,0
20240722,202400,170745510130,4520,4520,4520,4520,0
20240722,202300,170745510130,4520,4520,4520,4520,0
20240722,202200,170745510130,4520,4520,4520,4520,0
20240722,202100,170745510130,4520,4520,4520,4520,0
20240722,202000,170745510130,4520,4520,4520,4520,0
20240722,201900,170745510130,4520,4520,4520,4520,0
20240722,201800,170745510130,4520,4520,4520,4520,0
20240722,201700,170745510130,4520,4520,4520,4520,235036
20240722,201600,170745510130,4520,4520,4520,4520,0
20240722,201500,170745510130,4520,4520,4520,4520,0
20240722,201400,170745510130,4520,4520,4520,4520,0
20240722,201300,170745510130,4520,4520,4520,4520,0
20240722,201200,170745510130,4520,4520,4520,4520,0
20240722,201100,170745510130,4520,4520,4520,4520,0
20240722,201000,170745510130,4520,4520,4520,4520,0
20240722,200900,170745510130,4520,4520,4520,4520,0
20240722,200800,170745510130,4520,4520,4520,4520,0
20240722,200700,170745510130,4520,4520,4520,4520,0
20240722,200600,170745510130,4520,4520,4520,4520,0
20240722,200500,170745510130,4520,4520,4520,4520,0
20240722,200400,170745510130,4520,4520,4520,4520,0
20240722,200300,170745510130,4520,4520,4520,4520,0
20240722,200200,170745510130,4520,4520,4520,4520,0
20240722,200100,170745510130,4520,4520,4520,4520,0
20240722,200000,170745510130,4520,4520,4520,4520,0
20240722,195900,170745510130,4520,4520,4520,4520,0
20240722,195800,170745510130,4520,4520,4520,4520,0
20240722,195700,170745510130,4520,4520,4520,4520,0
20240722,195600,170745510130,4520,4520,4520,4520,0
20240722,195500,170745510130,4520,4520,4520,4520,0
20240722,195400,170745510130,4520,4520,4520,4520,0
20240722,195300,170745510130,4520,4520,4520,4520,0
20240722,195200,170745510130,4520,4520,4520,4520,0
20240722,195100,170745510130,4520,4520,4520,4520,0
20240722,195000,170745510130,4520,4520,4520,4520,0
20240722,194900,170745510130,4520,4520,4520,4520,0
20240722,194800,170745510130,4520,4520,4520,4520,0
20240722,194700,170745510130,4520,4520,4520,4520,235036
20240722,194600,170745510130,4520,4520,4520,4520,0
20240722,194500,170745510130,4520,4520,4520,4520,0
20240722,194400,170745510130,4520,4520,4520,4520,0
20240722,194300,170745510130,4520,4520,4520,4520,0
20240722,194200,170745510130,4520,4520,4520,4520,0
20240722,194100,170745510130,4520,4520,4520,4520,0
20240722,194000,170745510130,4520,4520,4520,4520,0
20240722,193900,170745510130,4520,4520,4520,4520,0
20240722,193800,170745510130,4520,4520,4520,4520,0
20240722,193700,170745510130,4520,4520,4520,4520,0
20240722,193600,170745510130,4520,4520,4520,4520,0
20240722,193500,170745510130,4520,4520,4520,4520,0
20240722,193400,170745510130,4520,4520,4520,4520,0
20240722,193300,170745510130,4520,4520,4520,4520,0
20240722,193200,170745510130,4520,4520,4520,4520,0
20240722,193100,170745510130,4520,4520,4520,4520,0
20240722,193000,170745510130,4520,4520,4520,4520,0
20240722,192900,170745510130,4520,4520,4520,4520,0
20240722,192800,170745510130,4520,4520,4520,4520,0
20240722,192700,170745510130,4520,4520,4520,4520,0
20240722,192600,170745510130,4520,4520,4520,4520,0
20240722,192500,170745510130,4520,4520,4520,4520,0
20240722,192400,170745510130,4520,4520,4520,4520,0
20240722,192300,170745510130,4520,4520,4520,4520,0
20240722,192200,170745510130,4520,4520,4520,4520,0
20240722,192100,170745510130,4520,4520,4520,4520,0
20240722,192000,170745510130,4520,4520,4520,4520,0
20240722,191900,170745510130,4520,4520,4520,4520,0
20240722,191800,170745510130,4520,4520,4520,4520,0
20240722,191700,170745510130,4520,4520,4520,4520,235036
20240722,191600,170745510130,4520,4520,4520,4520,0
20240722,191500,170745510130,4520,4520,4520,4520,0
20240722,191400,170745510130,4520,4520,4520,4520,0
20240722,191300,170745510130,4520,4520,4520,4520,0
20240722,191200,170745510130,4520,4520,4520,4520,0
20240722,191100,170745510130,4520,4520,4520,4520,0
20240722,191000,170745510130,4520,4520,4520,4520,0
20240722,190900,170745510130,4520,4520,4520,4520,0
20240722,190800,170745510130,4520,4520,4520,4520,0
20240722,190700,170745510130,4520,4520,4520,4520,0
20240722,190600,170745510130,4520,4520,4520,4520,0
20240722,190500,170745510130,4520,4520,4520,4520,0
20240722,190400,170745510130,4520,4520,4520,4520,0
20240722,190300,170745510130,4520,4520,4520,4520,0
20240722,190200,170745510130,4520,4520,4520,4520,0
20240722,190100,170745510130,4520,4520,4520,4520,0
20240722,190000,170745510130,4520,4520,4520,4520,0
20240722,185900,170745510130,4520,4520,4520,4520,0
20240722,185800,170745510130,4520,4520,4520,4520,0
20240722,185700,170745510130,4520,4520,4520,4520,0
20240722,185600,170745510130,4520,4520,4520,4520,0
20240722,185500,170745510130,4520,4520,4520,4520,0
20240722,185400,170745510130,4520,4520,4520,4520,0
20240722,185300,170745510130,4520,4520,4520,4520,0
20240722,185200,170745510130,4520,4520,4520,4520,0
20240722,185100,170745510130,4520,4520,4520,4520,0
20240722,185000,170745510130,4520,4520,4520,4520,0
20240722,184900,170745510130,4520,4520,4520,4520,0
20240722,184800,170745510130,4520,4520,4520,4520,0
20240722,184700,170745510130,4520,4520,4520,4520,235036
20240722,184600,170745510130,4520,4520,4520,4520,0
20240722,184500,170745510130,4520,4520,4520,4520,0
20240722,184400,170745510130,4520,4520,4520,4520,0
20240722,184300,170745510130,4520,4520,4520,4520,0
20240722,184200,170745510130,4520,4520,4520,4520,0
20240722,184100,170745510130,4520,4520,4520,4520,0
20240722,184000,170745510130,4520,4520,4520,4520,0
20240722,183900,170745510130,4520,4520,4520,4520,0
20240722,183800,170745510130,4520,4520,4520,4520,0
20240722,183700,170745510130,4520,4520,4520,4520,0
20240722,183600,170745510130,4520,4520,4520,4520,0
20240722,183500,170745510130,4520,4520,4520,4520,0
20240722,183400,170745510130,4520,4520,4520,4520,0
20240722,183300,170745510130,4520,4520,4520,4520,0
20240722,183200,170745510130,4520,4520,4520,4520,0
20240722,183100,170745510130,4520,4520,4520,4520,0
20240722,183000,170745510130,4520,4520,4520,4520,0
20240722,182900,170745510130,4520,4520,4520,4520,0
20240722,182800,170745510130,4520,4520,4520,4520,0
20240722,182700,170745510130,4520,4520,4520,4520,0
20240722,182600,170745510130,4520,4520,4520,4520,0
20240722,182500,170745510130,4520,4520,4520,4520,0
20240722,182400,170745510130,4520,4520,4520,4520,0
20240722,182300,170745510130,4520,4520,4520,4520,0
20240722,182200,170745510130,4520,4520,4520,4520,0
20240722,182100,170745510130,4520,4520,4520,4520,0
20240722,182000,170745510130,4520,4520,4520,4520,0
20240722,181900,170745510130,4520,4520,4520,4520,0
20240722,181800,170745510130,4520,4520,4520,4520,0
20240722,181700,170745510130,4520,4520,4520,4520,235036
20240722,181600,170745510130,4520,4520,4520,4520,0
20240722,181500,170745510130,4520,4520,4520,4520,0
20240722,181400,170745510130,4520,4520,4520,4520,0
20240722,181300,170745510130,4520,4520,4520,4520,0
20240722,181200,170745510130,4520,4520,4520,4520,0
20240722,181100,170745510130,4520,4520,4520,4520,0
20240722,181000,170745510130,4520,4520,4520,4520,0
20240722,180900,170745510130,4520,4520,4520,4520,0
20240722,180800,170745510130,4520,4520,4520,4520,0
20240722,180700,170745510130,4520,4520,4520,4520,0
20240722,180600,170745510130,4520,4520,4520,4520,0
20240722,180500,170745510130,4520,4520,4520,4520,0
20240722,180400,170745510130,4520,4520,4520,4520,0
20240722,180300,170745510130,4520,4520,4520,4520,0
20240722,180200,170745510130,4520,4520,4520,4520,0
20240722,180100,170745510130,4520,4520,4520,4520,0
20240722,180000,170745510130,4520,4520,4520,4520,0
20240722,175900,170745510130,4520,4520,4520,4520,0
20240722,175800,170745510130,4520,4520,4520,4520,0
20240722,175700,170745510130,4520,4520,4520,4520,0
20240722,175600,170745510130,4520,4520,4520,4520,0
20240722,175500,170745510130,4520,4520,4520,4520,0
20240722,175400,170745510130,4520,4520,4520,4520,0
20240722,175300,170745510130,4520,4520,4520,4520,0
20240722,175200,170745510130,4520,4520,4520,4520,0
20240722,175100,170745510130,4520,4520,4520,4520,0
20240722,175000,170745510130,4520,4520,4520,4520,0
20240722,174900,170745510130,4520,4520,4520,4520,0
20240722,174800,170745510130,4520,4520,4520,4520,0
20240722,174700,170745510130,4520,4520,4520,4520,235036
20240722,174600,170745510130,4520,4520,4520,4520,0
20240722,174500,170745510130,4520,4520,4520,4520,0
20240722,174400,170745510130,4520,4520,4520,4520,0
20240722,174300,170745510130,4520,4520,4520,4520,0
20240722,174200,170745510130,4520,4520,4520,4520,0
20240722,174100,170745510130,4520,4520,4520,4520,0
20240722,174000,170745510130,4520,4520,4520,4520,0
20240722,173900,170745510130,4520,4520,4520,4520,0
20240722,173800,170745510130,4520,4520,4520,4520,0
20240722,173700,170745510130,4520,4520,4520,4520,0
20240722,173600,170745510130,4520,4520,4520,4520,0
20240722,173500,170745510130,4520,4520,4520,4520,0
20240722,173400,170745510130,4520,4520,4520,4520,0
20240722,173300,170745510130,4520,4520,4520,4520,0
20240722,173200,170745510130,4520,4520,4520,4520,0
20240722,173100,170745510130,4520,4520,4520,4520,0
20240722,173000,170745510130,4520,4520,4520,4520,0
20240722,172900,170745510130,4520,4520,4520,4520,0
20240722,172800,170745510130,4520,4520,4520,4520,0
20240722,172700,170745510130,4520,4520,4520,4520,0
20240722,172600,170745510130,4520,4520,4520,4520,0
20240722,172500,170745510130,4520,4520,4520,4520,0
20240722,172400,170745510130,4520,4520,4520,4520,0
20240722,172300,170745510130,4520,4520,4520,4520,0
20240722,172200,170745510130,4520,4520,4520,4520,0
20240722,172100,170745510130,4520,4520,4520,4520,0
20240722,172000,170745510130,4520,4520,4520,4520,0
20240722,171900,170745510130,4520,4520,4520,4520,0
20240722,171800,170745510130,4520,4520,4520,4520,0
20240722,171700,170745510130,4520,4520,4520,4520,235036
20240722,171600,170745510130,4520,4520,4520,4520,0
20240722,171500,170745510130,4520,4520,4520,4520,0
20240722,171400,170745510130,4520,4520,4520,4520,0
20240722,171300,170745510130,4520,4520,4520,4520,0
20240722,171200,170745510130,4520,4520,4520,4520,0
20240722,171100,170745510130,4520,4520,4520,4520,0
20240722,171000,170745510130,4520,4520,4520,4520,0
20240722,170900,170745510130,4520,4520,4520,4520,0
20240722,170800,170745510130,4520,4520,4520,4520,0
20240722,170700,170745510130,4520,4520,4520,4520,0
20240722,170600,170745510130,4520,4520,4520,4520,0
20240722,170500,170745510130,4520,4520,4520,4520,0
20240722,170400,170745510130,4520,4520,4520,4520,0
20240722,170300,170745510130,4520,4520,4520,4520,0
20240722,170200,170745510130,4520,4520,4520,4520,0
20240722,170100,170745510130,4520,4520,4520,4520,0
20240722,170000,170745510130,4520,4520,4520,4520,0
20240722,165900,170745510130,4520,4520,4520,4520,0
20240722,165800,170745510130,4520,4520,4520,4520,0
20240722,165700,170745510130,4520,4520,4520,4520,0
20240722,165600,170745510130,4520,4520,4520,4520,0
20240722,165500,170745510130,4520,4520,4520,4520,0
20240722,165400,170745510130,4520,4520,4520,4520,0
20240722,165300,170745510130,4520,4520,4520,4520,0
20240722,165200,170745510130,4520,4520,4520,4520,0
20240722,165100,170745510130,4520,4520,4520,4520,0
20240722,165000,170745510130,4520,4520,4520,4520,0
20240722,164900,170745510130,4520,4520,4520,4520,0
20240722,164800,170745510130,4520,4520,4520,4520,0
20240722,164700,170745510130,4520,4520,4520,4520,235036
20240722,164600,170745510130,4520,4520,4520,4520,0
20240722,164500,170745510130,4520,4520,4520,4520,0
20240722,164400,170745510130,4520,4520,4520,4520,0
20240722,164300,170745510130,4520,4520,4520,4520,0
20240722,164200,170745510130,4520,4520,4520,4520,0
20240722,164100,170745510130,4520,4520,4520,4520,0
20240722,164000,170745510130,4520,4520,4520,4520,0
20240722,163900,170745510130,4520,4520,4520,4520,0
20240722,163800,170745510130,4520,4520,4520,4520,0
20240722,163700,170745510130,4520,4520,4520,4520,0
20240722,163600,170745510130,4520,4520,4520,4520,0
20240722,163500,170745510130,4520,4520,4520,4520,0
20240722,163400,170745510130,4520,4520,4520,4520,0
20240722,163300,170745510130,4520,4520,4520,4520,0
20240722,163200,170745510130,4520,4520,4520,4520,0
20240722,163100,170745510130,4520,4520,4520,4520,0
20240722,163000,170745510130,4520,4520,4520,4520,0
20240722,162900,170745510130,4520,4520,4520,4520,0
20240722,162800,170745510130,4520,4520,4520,4520,0
20240722,162700,170745510130,4520,4520,4520,4520,0
20240722,162600,170745510130,4520,4520,4520,4520,0
20240722,162500,170745510130,4520,4520,4520,4520,0
20240722,162400,170745510130,4520,4520,4520,4520,0
20240722,162300,170745510130,4520,4520,4520,4520,0
20240722,162200,170745510130,4520,4520,4520,4520,0
20240722,162100,170745510130,4520,4520,4520,4520,0
20240722,162000,170745510130,4520,4520,4520,4520,0
20240722,161900,170745510130,4520,4520,4520,4520,0
20240722,161800,170745510130,4520,4520,4520,4520,0
20240722,161700,170745510130,4520,4520,4520,4520,235036
20240722,161600,170745510130,4520,4520,4520,4520,0
20240722,161500,170745510130,4520,4520,4520,4520,0
20240722,161400,170745510130,4520,4520,4520,4520,0
20240722,161300,170745510130,4520,4520,4520,4520,0
20240722,161200,170745510130,4520,4520,4520,4520,0
20240722,161100,170745510130,4520,4520,4520,4520,0
20240722,161000,170745510130,4520,4520,4520,4520,0
20240722,160900,170745510130,4520,4520,4520,4520,0
20240722,160800,170745510130,4520,4520,4520,4520,0
20240722,160700,170745510130,4520,4520,4520,4520,0
20240722,160600,170745510130,4520,4520,4520,4520,0
20240722,160500,170745510130,4520,4520,4520,4520,0
20240722,160400,170745510130,4520,4520,4520,4520,0
20240722,160300,170745510130,4520,4520,4520,4520,0
20240722,160200,170745510130,4520,4520,4520,4520,0
20240722,160100,170745510130,4520,4520,4520,4520,0
20240722,160000,170745510130,4520,4520,4520,4520,0
20240722,155900,170745510130,4520,4520,4520,4520,0
20240722,155800,170745510130,4520,4520,4520,4520,0
20240722,155700,170745510130,4520,4520,4520,4520,0
20240722,155600,170745510130,4520,4520,4520,4520,0
20240722,155500,170745510130,4520,4520,4520,4520,0
20240722,155400,170745510130,4520,4520,4520,4520,0
20240722,155300,170745510130,4520,4520,4520,4520,0
20240722,155200,170745510130,4520,4520,4520,4520,0
20240722,155100,170745510130,4520,4520,4520,4520,0
20240722,155000,170745510130,4520,4520,4520,4520,0
20240722,154900,170745510130,4520,4520,4520,4520,0
20240722,154800,170745510130,4520,4520,4520,4520,0
20240722,154700,170745510130,4520,4520,4520,4520,235036
20240722,154600,170745510130,4520,4520,4520,4520,0
20240722,154500,170745510130,4520,4520,4520,4520,0
20240722,154400,170745510130,4520,4520,4520,4520,0
20240722,154300,170745510130,4520,4520,4520,4520,0
20240722,154200,170745510130,4520,4520,4520,4520,0
20240722,154100,170745510130,4520,4520,4520,4520,0
20240722,154000,170745510130,4520,4520,4520,4520,0
20240722,153900,170745510130,4520,4520,4520,4520,0
20240722,153800,170745510130,4520,4520,4520,4520,0
20240722,153700,170745510130,4520,4520,4520,4520,0
20240722,153600,170745510130,4520,4520,4520,4520,0
20240722,153500,170745510130,4520,4520,4520,4520,0
20240722,153400,170745510130,4520,4520,4520,4520,0
20240722,153300,170745510130,4520,4520,4520,4520,0
20240722,153200,170745510130,4520,4520,4520,4520,0
20240722,153100,170745510130,4520,4520,4520,4520,0
20240722,153000,170745510130,4520,4520,4520,4520,235036
20240722,152900,169683147410,4525,4525,4525,4525,0
20240722,152800,169683147410,4525,4525,4525,4525,0
20240722,152700,169683147410,4525,4525,4525,4525,0
20240722,152600,169683147410,4525,4525,4525,4525,0
20240722,152500,169683147410,4525,4525,4525,4525,0
20240722,152400,169683147410,4525,4525,4525,4525,0
20240722,152300,169683147410,4525,4525,4525,4525,0
20240722,152200,169683147410,4525,4525,4525,4525,0
20240722,152100,169683147410,4525,4525,4525,4525,0
20240722,152000,169683147410,4525,4525,4525,4525,0
20240722,151900,169683147410,4525,4520,4540,4510,131798
20240722,151800,169086736540,4520,4510,4520,4505,40181
20240722,151700,168905468375,4510,4500,4510,4500,16307
20240722,151600,168831989300,4500,4500,4505,4500,21558
20240722,151500,168734943965,4500,4500,4510,4500,31943
20240722,151400,168591123995,4505,4500,4505,4495,31501
20240722,151300,168449329765,4500,4505,4505,4490,27758
20240722,151200,168324442765,4505,4500,4510,4500,17349
20240722,151100,168246337175,4500,4505,4505,4495,34339
20240722,151000,168091807615,4505,4505,4515,4505,22588
20240722,150900,167989948200,4505,4490,4515,4485,32895
20240722,150800,167841802225,4490,4505,4525,4490,68399
20240722,150700,167533545835,4510,4525,4535,4505,54899
20240722,150600,167285458270,4530,4515,4545,4510,140652
20240722,150500,166648174990,4515,4510,4515,4505,37791
20240722,150400,166477692870,4505,4505,4525,4495,128352
20240722,150300,165898163880,4505,4435,4505,4435,81516
20240722,150200,165533322725,4435,4435,4455,4430,36854
20240722,150100,165369660275,4435,4445,4450,4430,18249
20240722,150000,165288686645,4445,4455,4460,4445,13181
20240722,145900,165230019095,4460,4465,4465,4455,17730
20240722,145800,165150972775,4465,4465,4470,4460,7284
20240722,145700,165118461320,4465,4470,4470,4455,15079
20240722,145600,165051202430,4470,4460,4470,4460,8761
20240722,145500,165012100870,4460,4460,4465,4450,6646
20240722,145400,164982463450,4450,4450,4460,4435,24568
20240722,145300,164873327615,4440,4460,4465,4440,16588
20240722,145200,164799502520,4460,4455,4480,4455,23513
20240722,145100,164694461590,4460,4440,4470,4420,37167
20240722,145000,164529413340,4440,4440,4440,4430,30739
20240722,144900,164393113570,4440,4455,4455,4430,101485
20240722,144800,163942393575,4455,4480,4480,4455,30707
20240722,144700,163805242470,4475,4485,4485,4475,7669
20240722,144600,163770887500,4485,4480,4490,4480,10994
20240722,144500,163721603640,4480,4480,4485,4475,7554
20240722,144400,163687776770,4485,4475,4490,4475,24839
20240722,144300,163576449525,4475,4480,4480,4470,17499
20240722,144200,163498154795,4475,4490,4495,4470,18461
20240722,144100,163415448980,4495,4470,4500,4470,24272
20240722,144000,163306711580,4480,4485,4500,4470,25677
20240722,143900,163191540975,4485,4510,4510,4485,29560
20240722,143800,163058592380,4505,4515,4515,4505,5917
20240722,143700,163031921000,4515,4515,4520,4510,5267
20240722,143600,163008146125,4515,4515,4520,4505,10543
20240722,143500,162960558745,4515,4525,4525,4515,6304
20240722,143400,162932079430,4525,4525,4525,4520,5951
20240722,143300,162905169130,4525,4520,4525,4515,6858
20240722,143200,162874175060,4520,4515,4520,4510,4545
20240722,143100,162853663560,4515,4535,4535,4510,28255
20240722,143000,162725873925,4535,4530,4540,4525,19480
20240722,142900,162637538025,4530,4520,4530,4515,13977
20240722,142800,162574297420,4515,4505,4520,4500,9979
20240722,142700,162529298755,4505,4495,4510,4495,17272
20240722,142600,162451551760,4500,4520,4520,4495,70045
20240722,142500,162136188600,4525,4520,4530,4515,7986
20240722,142400,162100068505,4515,4515,4520,4510,5777
20240722,142300,162073978990,4520,4510,4520,4505,10602
20240722,142200,162026161405,4510,4520,4525,4510,16998
20240722,142100,161949396355,4520,4530,4530,4520,4605
20240722,142000,161928556285,4525,4530,4535,4525,4959
20240722,141900,161906096665,4530,4540,4550,4520,31472
20240722,141800,161763287265,4535,4545,4545,4530,31035
20240722,141700,161622569915,4545,4540,4555,4530,63629
20240722,141600,161333550985,4545,4520,4545,4515,39365
20240722,141500,161155228530,4520,4520,4530,4515,25528
20240722,141400,161039708690,4520,4505,4520,4500,15470
20240722,141300,160969928815,4505,4505,4505,4500,4491
20240722,141200,160949711040,4505,4505,4510,4500,5670
20240722,141100,160924175715,4505,4510,4515,4505,5857
20240722,141000,160897774125,4510,4515,4520,4510,7024
20240722,140900,160866075270,4515,4510,4515,4510,4931
20240722,140800,160843825700,4515,4525,4525,4505,9252
20240722,140700,160802078000,4525,4525,4535,4515,31528
20240722,140600,160659422235,4525,4510,4530,4510,22741
20240722,140500,160556620025,4505,4500,4515,4495,10311
20240722,140400,160510189245,4505,4510,4510,4495,13796
20240722,140300,160448097500,4505,4485,4505,4485,13182
20240722,140200,160388828175,4485,4490,4495,4485,5494
20240722,140100,160364164835,4490,4480,4490,4470,13258
20240722,140000,160304806485,4480,4465,4485,4465,6908
20240722,135900,160273912745,4465,4490,4490,4465,8021
20240722,135800,160238034460,4490,4490,4490,4480,6503
20240722,135700,160208866290,4485,4485,4495,4485,2614
20240722,135600,160197132300,4485,4495,4500,4485,11695
20240722,135500,160144581255,4495,4470,4495,4465,7947
20240722,135400,160108980435,4470,4470,4480,4460,17450
20240722,135300,160031018785,4470,4465,4475,4465,8458
20240722,135200,159993225470,4460,4485,4490,4455,43370
20240722,135100,159799587730,4480,4480,4485,4465,31332
20240722,135000,159659469325,4480,4475,4480,4475,6694
20240722,134900,159629500135,4480,4490,4490,4475,6580
20240722,134800,159600040860,4490,4485,4490,4480,5011
20240722,134700,159577565310,4485,4490,4495,4470,11014
20240722,134600,159528200870,4490,4495,4495,4490,3200
20240722,134500,159513825010,4500,4480,4510,4470,9918
20240722,134400,159469300255,4470,4500,4500,4465,17526
20240722,134300,159390762045,4505,4515,4515,4485,15113
20240722,134200,159322773250,4515,4530,4530,4510,24953
20240722,134100,159210048395,4525,4520,4530,4515,20217
20240722,134000,159118571045,4520,4520,4520,4510,21948
20240722,133900,159019420250,4520,4510,4520,4505,30044
20240722,133800,158883896250,4510,4485,4515,4480,35171
20240722,133700,158725512410,4480,4480,4495,4480,19635
20240722,133600,158637438590,4485,4465,4490,4455,20351
20240722,133500,158546467080,4460,4475,4485,4450,38477
20240722,133400,158374625060,4475,4460,4480,4450,61013
20240722,133300,158102569160,4465,4480,4485,4460,60236
20240722,133200,157832979065,4480,4490,4490,4470,81870
20240722,133100,157466601395,4490,4515,4515,4475,110234
20240722,133000,156971071855,4515,4525,4525,4510,19805
20240722,132900,156881643030,4520,4520,4545,4515,28348
20240722,132800,156753337400,4520,4525,4535,4520,25940
20240722,132700,156635956765,4525,4535,4540,4520,30242
20240722,132600,156499121530,4540,4540,4545,4530,25704
20240722,132500,156382490970,4545,4550,4550,4540,6469
20240722,132400,156353080355,4550,4545,4555,4540,14586
20240722,132300,156286785715,4545,4560,4560,4545,12557
20240722,132200,156229619050,4555,4550,4560,4550,9461
20240722,132100,156186534870,4550,4555,4560,4550,5564
20240722,132000,156161189760,4565,4575,4575,4550,8653
20240722,131900,156121725900,4575,4545,4585,4545,24481
20240722,131800,156009720395,4540,4555,4555,4540,13989
20240722,131700,155946114340,4560,4565,4565,4545,25009
20240722,131600,155832176170,4565,4580,4580,4560,12533
20240722,131500,155774898905,4575,4560,4580,4560,11009
20240722,131400,155724606160,4560,4605,4605,4540,40724
20240722,131300,155538482525,4600,4560,4605,4555,66091
20240722,131200,155235407120,4560,4570,4575,4560,12837
20240722,131100,155176793040,4565,4575,4580,4565,22441
20240722,131000,155074196505,4575,4585,4585,4570,33756
20240722,130900,154919604360,4585,4560,4590,4560,58748
20240722,130800,154650618985,4555,4550,4565,4550,9892
20240722,130700,154605546195,4555,4560,4570,4550,11558
20240722,130600,154552885310,4560,4565,4575,4555,19759
20240722,130500,154462730025,4565,4570,4575,4565,12538
20240722,130400,154405426535,4570,4550,4575,4550,17120
20240722,130300,154327281665,4550,4575,4575,4550,24173
20240722,130200,154217093605,4575,4535,4580,4535,47989
20240722,130100,153998241955,4535,4530,4540,4505,81863
20240722,130000,153628164850,4530,4540,4545,4525,56345
20240722,125900,153372713525,4540,4555,4565,4540,24542
20240722,125800,153260987745,4560,4570,4575,4555,29381
20240722,125700,153126880955,4570,4565,4575,4550,30861
20240722,125600,152986136870,4565,4565,4575,4560,12775
20240722,125500,152927801075,4570,4585,4585,4565,20598
20240722,125400,152833618045,4585,4560,4585,4545,25358
20240722,125300,152717981540,4560,4575,4580,4535,85386
20240722,125200,152329279845,4580,4570,4595,4565,38733
20240722,125100,152151989435,4560,4580,4585,4560,40271
20240722,125000,151967846860,4580,4595,4595,4575,21302
20240722,124900,151870246585,4595,4595,4600,4550,87954
20240722,124800,151467645855,4600,4630,4630,4575,90309
20240722,124700,151052097370,4630,4605,4630,4595,86596
20240722,124600,150652525085,4600,4600,4615,4595,63399
20240722,124500,150360329305,4600,4585,4620,4580,110169
20240722,124400,149852893445,4585,4590,4590,4580,30916
20240722,124300,149711161975,4595,4595,4600,4575,48660
20240722,124200,149487880395,4600,4620,4620,4590,109048
20240722,124100,148985765930,4620,4585,4620,4570,81553
20240722,124000,148611209960,4585,4615,4620,4585,134446
20240722,123900,147992045645,4615,4600,4620,4585,188712
20240722,123800,147123163930,4600,4590,4600,4570,104288
20240722,123700,146644854360,4585,4535,4615,4525,261752
20240722,123600,145445220150,4530,4525,4555,4510,89733
20240722,123500,145038113545,4525,4505,4525,4500,19018
20240722,123400,144952339235,4510,4510,4510,4495,15167
20240722,123300,144884025680,4510,4525,4530,4510,28500
20240722,123200,144755166265,4525,4510,4530,4490,49545
20240722,123100,144531533565,4510,4500,4510,4500,24334
20240722,123000,144421891435,4500,4485,4500,4485,13360
20240722,122900,144361835665,4485,4500,4505,4480,23118
20240722,122800,144258021330,4505,4480,4505,4475,21249
20240722,122700,144162568475,4480,4485,4485,4475,5100
20240722,122600,144139717660,4485,4500,4500,4480,6380
20240722,122500,144111056870,4495,4475,4500,4465,19910
20240722,122400,144021975520,4475,4485,4490,4475,15427
20240722,122300,143952866705,4485,4485,4490,4480,13500
20240722,122200,143892335700,4485,4490,4500,4480,25586
20240722,122100,143777481895,4490,4495,4505,4485,47942
20240722,122000,143561979555,4495,4490,4515,4490,73823
20240722,121900,143229383240,4490,4460,4500,4460,92060
20240722,121800,142816144075,4460,4450,4460,4450,3306
20240722,121700,142801425830,4450,4440,4450,4440,6413
20240722,121600,142772905555,4440,4465,4470,4440,19947
20240722,121500,142684124740,4470,4470,4470,4460,14381
20240722,121400,142619886150,4470,4465,4470,4460,14883
20240722,121300,142553435565,4465,4475,4480,4460,36802
20240722,121200,142388934050,4470,4455,4480,4455,29459
20240722,121100,142257445215,4455,4450,4460,4450,7715
20240722,121000,142223075725,4455,4455,4455,4445,9131
20240722,120900,142182430710,4450,4450,4455,4450,8159
20240722,120800,142146104400,4450,4440,4450,4440,9206
20240722,120700,142105204240,4440,4450,4450,4440,5594
20240722,120600,142080349495,4455,4440,4455,4440,18250
20240722,120500,141999100310,4440,4450,4455,4435,8266
20240722,120400,141962336855,4450,4445,4455,4440,6739
20240722,120300,141932353200,4440,4435,4440,4425,7396
20240722,120200,141899524235,4440,4430,4440,4425,8437
20240722,120100,141862124250,4430,4420,4430,4420,6270
20240722,120000,141834387220,4420,4430,4430,4420,4304
20240722,115900,141815349190,4430,4430,4430,4425,2649
20240722,115800,141803624045,4430,4435,4435,4420,8806
20240722,115700,141764661760,4435,4425,4435,4420,7835
20240722,115600,141730001935,4425,4425,4435,4420,10077
20240722,115500,141685399010,4425,4430,4435,4425,9757
20240722,115400,141642180745,4430,4435,4440,4430,11201
20240722,115300,141592536285,4435,4430,4445,4420,15849
20240722,115200,141522244840,4430,4455,4460,4425,75216
20240722,115100,141187755240,4455,4405,4460,4405,76982
20240722,115000,140846374500,4405,4410,4410,4400,6114
20240722,114900,140819439720,4410,4400,4410,4400,10454
20240722,114800,140773430740,4405,4405,4410,4400,15110
20240722,114700,140706853210,4405,4410,4415,4400,13262
20240722,114600,140648430075,4415,4405,4415,4405,7167
20240722,114500,140616819300,4415,4415,4415,4400,19541
20240722,114400,140530633815,4415,4415,4420,4405,33404
20240722,114300,140383229320,4415,4390,4420,4385,39378
20240722,114200,140209822130,4390,4385,4395,4375,63402
20240722,114100,139931957345,4385,4405,4410,4375,104365
20240722,114000,139473906160,4405,4425,4425,4405,42546
20240722,113900,139286147965,4425,4435,4440,4410,38466
20240722,113800,139115971955,4430,4425,4435,4420,24357
20240722,113700,139008102190,4425,4415,4430,4410,30241
20240722,113600,138874487210,4415,4430,4435,4410,46910
20240722,113500,138667285610,4430,4415,4440,4400,188751
20240722,113400,137834148725,4410,4490,4490,4410,173196
20240722,113300,137063343310,4490,4490,4490,4485,10732
20240722,113200,137015205570,4490,4495,4500,4480,17824
20240722,113100,136935158865,4490,4485,4495,4480,21833
20240722,113000,136837268090,4485,4500,4500,4480,27258
20240722,112900,136714945915,4500,4495,4500,4480,61297
20240722,112800,136439845265,4495,4505,4510,4495,56760
20240722,112700,136184402190,4505,4525,4525,4505,40870
20240722,112600,136000051960,4530,4535,4535,4520,10723
20240722,112500,135951523100,4540,4535,4540,4530,12587
20240722,112400,135894467585,4535,4535,4540,4530,13789
20240722,112300,135831952800,4535,4535,4540,4530,10838
20240722,112200,135782802030,4535,4530,4540,4530,7880
20240722,112100,135747072140,4530,4525,4540,4525,11995
20240722,112000,135692717245,4525,4515,4525,4515,12631
20240722,111900,135635617675,4515,4520,4525,4510,17079
20240722,111800,135558453370,4515,4525,4525,4505,58628
20240722,111700,135293977055,4525,4545,4545,4525,30016
20240722,111600,135157912985,4545,4530,4555,4530,12789
20240722,111500,135099893755,4535,4560,4560,4530,33441
20240722,111400,134948081920,4560,4555,4565,4550,6526
20240722,111300,134918363490,4555,4565,4570,4555,12081
20240722,111200,134863247460,4565,4565,4570,4560,3581
20240722,111100,134846905495,4565,4570,4575,4560,11578
20240722,111000,134794021160,4570,4555,4575,4555,7919
20240722,110900,134757871820,4555,4555,4560,4550,5143
20240722,110800,134734457880,4555,4570,4575,4550,11477
20240722,110700,134682159960,4580,4580,4585,4555,14053
20240722,110600,134617891830,4585,4590,4595,4570,46107
20240722,110500,134406408940,4590,4540,4590,4530,40598
20240722,110400,134221248435,4540,4545,4545,4530,26704
20240722,110300,134100183665,4545,4555,4565,4545,19804
20240722,110200,134009983695,4555,4565,4565,4545,18705
20240722,110100,133924832435,4560,4565,4570,4560,12926
20240722,110000,133865832350,4560,4580,4580,4560,21974
20240722,105900,133765479500,4580,4580,4590,4575,29216
20240722,105800,133631547520,4585,4550,4590,4545,44427
20240722,105700,133428402840,4550,4540,4550,4540,6438
20240722,105600,133399131655,4540,4545,4555,4530,30025
20240722,105500,133262874090,4555,4570,4570,4545,23170
20240722,105400,133157319980,4565,4555,4580,4525,48046
20240722,105300,132938794455,4550,4595,4595,4550,72054
20240722,105200,132609600100,4590,4610,4615,4570,75307
20240722,105100,132263664935,4610,4605,4625,4600,100611
20240722,105000,131799484475,4600,4610,4610,4585,44683
20240722,104900,131593911955,4610,4595,4610,4585,45589
20240722,104800,131384292140,4595,4580,4600,4575,20804
20240722,104700,131288736750,4575,4600,4605,4575,27277
20240722,104600,131163650300,4600,4585,4610,4580,91218
20240722,104500,130744081065,4585,4570,4595,4565,27026
20240722,104400,130620284920,4575,4550,4585,4545,38032
20240722,104300,130446578990,4550,4555,4565,4550,11478
20240722,104200,130394263155,4555,4560,4560,4530,31588
20240722,104100,130250807305,4555,4550,4560,4540,31695
20240722,104000,130106618725,4550,4550,4555,4520,72363
20240722,103900,129778168305,4555,4565,4570,4550,34543
20240722,103800,129620774640,4560,4580,4585,4560,18497
20240722,103700,129536196440,4580,4575,4585,4560,48989
20240722,103600,129312336865,4575,4575,4590,4570,17096
20240722,103500,129234032385,4570,4595,4595,4565,41775
20240722,103400,129042832615,4595,4605,4605,4580,49254
20240722,103300,128816570295,4605,4580,4610,4580,52812
20240722,103200,128573849920,4585,4600,4620,4575,164908
20240722,103100,127814301540,4605,4575,4610,4570,152350
20240722,103000,127114815690,4575,4565,4585,4550,73953
20240722,102900,126776862045,4565,4570,4575,4555,43151
20240722,102800,126579859430,4565,4580,4580,4555,59641
20240722,102700,126307490610,4580,4530,4580,4525,111699
20240722,102600,125798070025,4530,4520,4530,4520,16710
20240722,102500,125722457045,4520,4520,4530,4515,28439
20240722,102400,125593838780,4520,4495,4525,4495,27948
20240722,102300,125467949670,4495,4505,4515,4495,29991
20240722,102200,125332980670,4515,4510,4525,4490,75125
20240722,102100,124994448395,4510,4540,4550,4510,41360
20240722,102000,124807279985,4540,4555,4560,4540,18061
20240722,101900,124725087295,4560,4560,4560,4550,31941
20240722,101800,124579647940,4555,4550,4565,4550,45224
20240722,101700,124373610665,4550,4535,4550,4535,12037
20240722,101600,124318934745,4535,4555,4555,4525,61995
20240722,101500,124037395645,4550,4540,4565,4540,86792
20240722,101400,123642045375,4540,4515,4550,4515,136305
20240722,101300,123023350475,4515,4510,4525,4500,30926
20240722,101200,122883850580,4510,4515,4525,4510,44861
20240722,101100,122681071775,4510,4490,4530,4485,88423
20240722,101000,122282659695,4490,4500,4505,4490,49209
20240722,100900,122061491070,4500,4510,4515,4490,73855
20240722,100800,121729078405,4510,4490,4510,4480,75810
20240722,100700,121388038875,4495,4475,4510,4470,127523
20240722,100600,120815289705,4475,4510,4510,4475,303653
20240722,100500,119451501610,4510,4555,4555,4510,180508
20240722,100400,118634531380,4550,4555,4560,4540,64910
20240722,100300,118339268830,4560,4585,4590,4555,75446
20240722,100200,117994522955,4590,4565,4595,4555,119981
20240722,100100,117445766620,4560,4565,4570,4550,87497
20240722,100000,117046973645,4565,4545,4570,4540,81594
20240722,095900,116674990575,4550,4535,4575,4530,127648
20240722,095800,116094307185,4535,4555,4555,4530,169502
20240722,095700,115324433695,4560,4615,4620,4540,349730
20240722,095600,113727385645,4615,4625,4655,4615,168961
20240722,095500,112944782595,4635,4665,4695,4610,279955
20240722,095400,111643550050,4665,4680,4685,4660,120906
20240722,095300,111078903800,4680,4705,4710,4665,163525
20240722,095200,110313101075,4700,4710,4720,4685,203583
20240722,095100,109355178425,4705,4745,4745,4680,412763
20240722,095000,107409786395,4745,4670,4750,4670,450435
20240722,094900,105287469555,4675,4700,4700,4650,297434
20240722,094800,103896259510,4700,4675,4710,4660,390701
20240722,094700,102064400375,4675,4610,4735,4605,639399
20240722,094600,99069534820,4610,4640,4655,4605,195924
20240722,094500,98162077555,4640,4595,4650,4585,382381
20240722,094400,96393283595,4590,4550,4595,4535,109543
20240722,094300,95893425210,4535,4585,4610,4535,177738
20240722,094200,95081734565,4590,4565,4595,4550,132382
20240722,094100,94475615505,4555,4605,4640,4535,344597
20240722,094000,92898508640,4600,4585,4610,4580,150595
20240722,093900,92205982575,4585,4625,4635,4580,351831
20240722,093800,90586370615,4625,4670,4675,4625,205189
20240722,093700,89633911240,4670,4645,4685,4630,213924
20240722,093600,88637371420,4645,4665,4665,4630,291013
20240722,093500,87285625530,4665,4680,4710,4645,769044
20240722,093400,83684672360,4690,4675,4695,4635,494212
20240722,093300,81381248475,4675,4635,4680,4600,710637
20240722,093200,78074756355,4630,4550,4650,4540,632916
20240722,093100,75165788955,4550,4540,4550,4510,235528
20240722,093000,74099364120,4540,4575,4600,4515,556053
20240722,092900,71569884930,4570,4675,4695,4560,777989
20240722,092800,67985654655,4675,4630,4680,4600,631414
20240722,092700,65058229135,4630,4610,4645,4600,361252
20240722,092600,63387162705,4605,4615,4655,4600,469552
20240722,092500,61215611840,4620,4620,4660,4590,1072482
20240722,092400,56256173495,4620,4495,4630,4490,1153156
20240722,092300,50989334955,4500,4495,4530,4470,368218
20240722,092200,49331743995,4490,4500,4550,4455,661540
20240722,092100,46351705350,4500,4520,4535,4470,911836
20240722,092000,42240298030,4535,4535,4535,4535,0
20240722,091900,42240298030,4535,4500,4535,4500,201114
20240722,091800,41329955375,4500,4480,4530,4465,1213665
20240722,091700,35862577075,4475,4355,4500,4345,1248442
20240722,091600,30303844250,4355,4315,4390,4310,297656
20240722,091500,29004950045,4315,4325,4340,4305,75473
20240722,091400,28678851270,4325,4280,4330,4275,78090
20240722,091300,28342461720,4285,4295,4295,4270,82309
20240722,091200,27990118045,4295,4315,4350,4290,140244
20240722,091100,27384014720,4315,4295,4320,4280,112021
20240722,091000,26902443205,4295,4330,4335,4255,234462
20240722,090900,25898474865,4335,4295,4355,4290,188497
20240722,090800,25083167855,4295,4335,4380,4295,174689
20240722,090700,24328421360,4335,4370,4385,4310,183284
20240722,090600,23534051805,4350,4360,4415,4345,383885
20240722,090500,21848553540,4365,4385,4385,4285,419651
20240722,090400,20028582550,4380,4380,4415,4360,358782
20240722,090300,18454471955,4390,4315,4425,4300,546629
20240722,090200,16068105135,4320,4330,4520,4300,1502906
20240722,090100,9403851780,4335,4270,4450,4265,1160009
20240722,090000,4352217800,4275,4125,4290,4125,876186