stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,211600,24089348465,4420,4420,4420,4420,157140
20240723,211500,24089348465,4420,4420,4420,4420,0
20240723,211400,24089348465,4420,4420,4420,4420,0
20240723,211300,24089348465,4420,4420,4420,4420,0
20240723,211200,24089348465,4420,4420,4420,4420,0
20240723,211100,24089348465,4420,4420,4420,4420,0
20240723,211000,24089348465,4420,4420,4420,4420,0
20240723,210900,24089348465,4420,4420,4420,4420,0
20240723,210800,24089348465,4420,4420,4420,4420,0
20240723,210700,24089348465,4420,4420,4420,4420,0
20240723,210600,24089348465,4420,4420,4420,4420,0
20240723,210500,24089348465,4420,4420,4420,4420,0
20240723,210400,24089348465,4420,4420,4420,4420,0
20240723,210300,24089348465,4420,4420,4420,4420,0
20240723,210200,24089348465,4420,4420,4420,4420,0
20240723,210100,24089348465,4420,4420,4420,4420,0
20240723,210000,24089348465,4420,4420,4420,4420,0
20240723,205900,24089348465,4420,4420,4420,4420,0
20240723,205800,24089348465,4420,4420,4420,4420,0
20240723,205700,24089348465,4420,4420,4420,4420,0
20240723,205600,24089348465,4420,4420,4420,4420,0
20240723,205500,24089348465,4420,4420,4420,4420,0
20240723,205400,24089348465,4420,4420,4420,4420,0
20240723,205300,24089348465,4420,4420,4420,4420,0
20240723,205200,24089348465,4420,4420,4420,4420,0
20240723,205100,24089348465,4420,4420,4420,4420,0
20240723,205000,24089348465,4420,4420,4420,4420,0
20240723,204900,24089348465,4420,4420,4420,4420,0
20240723,204800,24089348465,4420,4420,4420,4420,0
20240723,204700,24089348465,4420,4420,4420,4420,0
20240723,204600,24089348465,4420,4420,4420,4420,157140
20240723,204500,24089348465,4420,4420,4420,4420,0
20240723,204400,24089348465,4420,4420,4420,4420,0
20240723,204300,24089348465,4420,4420,4420,4420,0
20240723,204200,24089348465,4420,4420,4420,4420,0
20240723,204100,24089348465,4420,4420,4420,4420,0
20240723,204000,24089348465,4420,4420,4420,4420,0
20240723,203900,24089348465,4420,4420,4420,4420,0
20240723,203800,24089348465,4420,4420,4420,4420,0
20240723,203700,24089348465,4420,4420,4420,4420,0
20240723,203600,24089348465,4420,4420,4420,4420,0
20240723,203500,24089348465,4420,4420,4420,4420,0
20240723,203400,24089348465,4420,4420,4420,4420,0
20240723,203300,24089348465,4420,4420,4420,4420,0
20240723,203200,24089348465,4420,4420,4420,4420,0
20240723,203100,24089348465,4420,4420,4420,4420,0
20240723,203000,24089348465,4420,4420,4420,4420,0
20240723,202900,24089348465,4420,4420,4420,4420,0
20240723,202800,24089348465,4420,4420,4420,4420,0
20240723,202700,24089348465,4420,4420,4420,4420,0
20240723,202600,24089348465,4420,4420,4420,4420,0
20240723,202500,24089348465,4420,4420,4420,4420,0
20240723,202400,24089348465,4420,4420,4420,4420,0
20240723,202300,24089348465,4420,4420,4420,4420,0
20240723,202200,24089348465,4420,4420,4420,4420,0
20240723,202100,24089348465,4420,4420,4420,4420,0
20240723,202000,24089348465,4420,4420,4420,4420,0
20240723,201900,24089348465,4420,4420,4420,4420,0
20240723,201800,24089348465,4420,4420,4420,4420,0
20240723,201700,24089348465,4420,4420,4420,4420,0
20240723,201600,24089348465,4420,4420,4420,4420,157140
20240723,201500,24089348465,4420,4420,4420,4420,0
20240723,201400,24089348465,4420,4420,4420,4420,0
20240723,201300,24089348465,4420,4420,4420,4420,0
20240723,201200,24089348465,4420,4420,4420,4420,0
20240723,201100,24089348465,4420,4420,4420,4420,0
20240723,201000,24089348465,4420,4420,4420,4420,0
20240723,200900,24089348465,4420,4420,4420,4420,0
20240723,200800,24089348465,4420,4420,4420,4420,0
20240723,200700,24089348465,4420,4420,4420,4420,0
20240723,200600,24089348465,4420,4420,4420,4420,0
20240723,200500,24089348465,4420,4420,4420,4420,0
20240723,200400,24089348465,4420,4420,4420,4420,0
20240723,200300,24089348465,4420,4420,4420,4420,0
20240723,200200,24089348465,4420,4420,4420,4420,0
20240723,200100,24089348465,4420,4420,4420,4420,0
20240723,200000,24089348465,4420,4420,4420,4420,0
20240723,195900,24089348465,4420,4420,4420,4420,0
20240723,195800,24089348465,4420,4420,4420,4420,0
20240723,195700,24089348465,4420,4420,4420,4420,0
20240723,195600,24089348465,4420,4420,4420,4420,0
20240723,195500,24089348465,4420,4420,4420,4420,0
20240723,195400,24089348465,4420,4420,4420,4420,0
20240723,195300,24089348465,4420,4420,4420,4420,0
20240723,195200,24089348465,4420,4420,4420,4420,0
20240723,195100,24089348465,4420,4420,4420,4420,0
20240723,195000,24089348465,4420,4420,4420,4420,0
20240723,194900,24089348465,4420,4420,4420,4420,0
20240723,194800,24089348465,4420,4420,4420,4420,0
20240723,194700,24089348465,4420,4420,4420,4420,0
20240723,194600,24089348465,4420,4420,4420,4420,157140
20240723,194500,24089348465,4420,4420,4420,4420,0
20240723,194400,24089348465,4420,4420,4420,4420,0
20240723,194300,24089348465,4420,4420,4420,4420,0
20240723,194200,24089348465,4420,4420,4420,4420,0
20240723,194100,24089348465,4420,4420,4420,4420,0
20240723,194000,24089348465,4420,4420,4420,4420,0
20240723,193900,24089348465,4420,4420,4420,4420,0
20240723,193800,24089348465,4420,4420,4420,4420,0
20240723,193700,24089348465,4420,4420,4420,4420,0
20240723,193600,24089348465,4420,4420,4420,4420,0
20240723,193500,24089348465,4420,4420,4420,4420,0
20240723,193400,24089348465,4420,4420,4420,4420,0
20240723,193300,24089348465,4420,4420,4420,4420,0
20240723,193200,24089348465,4420,4420,4420,4420,0
20240723,193100,24089348465,4420,4420,4420,4420,0
20240723,193000,24089348465,4420,4420,4420,4420,0
20240723,192900,24089348465,4420,4420,4420,4420,0
20240723,192800,24089348465,4420,4420,4420,4420,0
20240723,192700,24089348465,4420,4420,4420,4420,0
20240723,192600,24089348465,4420,4420,4420,4420,0
20240723,192500,24089348465,4420,4420,4420,4420,0
20240723,192400,24089348465,4420,4420,4420,4420,0
20240723,192300,24089348465,4420,4420,4420,4420,0
20240723,192200,24089348465,4420,4420,4420,4420,0
20240723,192100,24089348465,4420,4420,4420,4420,0
20240723,192000,24089348465,4420,4420,4420,4420,0
20240723,191900,24089348465,4420,4420,4420,4420,0
20240723,191800,24089348465,4420,4420,4420,4420,0
20240723,191700,24089348465,4420,4420,4420,4420,0
20240723,191600,24089348465,4420,4420,4420,4420,157140
20240723,191500,24089348465,4420,4420,4420,4420,0
20240723,191400,24089348465,4420,4420,4420,4420,0
20240723,191300,24089348465,4420,4420,4420,4420,0
20240723,191200,24089348465,4420,4420,4420,4420,0
20240723,191100,24089348465,4420,4420,4420,4420,0
20240723,191000,24089348465,4420,4420,4420,4420,0
20240723,190900,24089348465,4420,4420,4420,4420,0
20240723,190800,24089348465,4420,4420,4420,4420,0
20240723,190700,24089348465,4420,4420,4420,4420,0
20240723,190600,24089348465,4420,4420,4420,4420,0
20240723,190500,24089348465,4420,4420,4420,4420,0
20240723,190400,24089348465,4420,4420,4420,4420,0
20240723,190300,24089348465,4420,4420,4420,4420,0
20240723,190200,24089348465,4420,4420,4420,4420,0
20240723,190100,24089348465,4420,4420,4420,4420,0
20240723,190000,24089348465,4420,4420,4420,4420,0
20240723,185900,24089348465,4420,4420,4420,4420,0
20240723,185800,24089348465,4420,4420,4420,4420,0
20240723,185700,24089348465,4420,4420,4420,4420,0
20240723,185600,24089348465,4420,4420,4420,4420,0
20240723,185500,24089348465,4420,4420,4420,4420,0
20240723,185400,24089348465,4420,4420,4420,4420,0
20240723,185300,24089348465,4420,4420,4420,4420,0
20240723,185200,24089348465,4420,4420,4420,4420,0
20240723,185100,24089348465,4420,4420,4420,4420,0
20240723,185000,24089348465,4420,4420,4420,4420,0
20240723,184900,24089348465,4420,4420,4420,4420,0
20240723,184800,24089348465,4420,4420,4420,4420,0
20240723,184700,24089348465,4420,4420,4420,4420,0
20240723,184600,24089348465,4420,4420,4420,4420,157140
20240723,184500,24089348465,4420,4420,4420,4420,0
20240723,184400,24089348465,4420,4420,4420,4420,0
20240723,184300,24089348465,4420,4420,4420,4420,0
20240723,184200,24089348465,4420,4420,4420,4420,0
20240723,184100,24089348465,4420,4420,4420,4420,0
20240723,184000,24089348465,4420,4420,4420,4420,0
20240723,183900,24089348465,4420,4420,4420,4420,0
20240723,183800,24089348465,4420,4420,4420,4420,0
20240723,183700,24089348465,4420,4420,4420,4420,0
20240723,183600,24089348465,4420,4420,4420,4420,0
20240723,183500,24089348465,4420,4420,4420,4420,0
20240723,183400,24089348465,4420,4420,4420,4420,0
20240723,183300,24089348465,4420,4420,4420,4420,0
20240723,183200,24089348465,4420,4420,4420,4420,0
20240723,183100,24089348465,4420,4420,4420,4420,0
20240723,183000,24089348465,4420,4420,4420,4420,0
20240723,182900,24089348465,4420,4420,4420,4420,0
20240723,182800,24089348465,4420,4420,4420,4420,0
20240723,182700,24089348465,4420,4420,4420,4420,0
20240723,182600,24089348465,4420,4420,4420,4420,0
20240723,182500,24089348465,4420,4420,4420,4420,0
20240723,182400,24089348465,4420,4420,4420,4420,0
20240723,182300,24089348465,4420,4420,4420,4420,0
20240723,182200,24089348465,4420,4420,4420,4420,0
20240723,182100,24089348465,4420,4420,4420,4420,0
20240723,182000,24089348465,4420,4420,4420,4420,0
20240723,181900,24089348465,4420,4420,4420,4420,0
20240723,181800,24089348465,4420,4420,4420,4420,0
20240723,181700,24089348465,4420,4420,4420,4420,0
20240723,181600,24089348465,4420,4420,4420,4420,157140
20240723,181500,24089348465,4420,4420,4420,4420,0
20240723,181400,24089348465,4420,4420,4420,4420,0
20240723,181300,24089348465,4420,4420,4420,4420,0
20240723,181200,24089348465,4420,4420,4420,4420,0
20240723,181100,24089348465,4420,4420,4420,4420,0
20240723,181000,24089348465,4420,4420,4420,4420,0
20240723,180900,24089348465,4420,4420,4420,4420,0
20240723,180800,24089348465,4420,4420,4420,4420,0
20240723,180700,24089348465,4420,4420,4420,4420,0
20240723,180600,24089348465,4420,4420,4420,4420,0
20240723,180500,24089348465,4420,4420,4420,4420,0
20240723,180400,24089348465,4420,4420,4420,4420,0
20240723,180300,24089348465,4420,4420,4420,4420,0
20240723,180200,24089348465,4420,4420,4420,4420,0
20240723,180100,24089348465,4420,4420,4420,4420,0
20240723,180000,24089348465,4420,4420,4420,4420,0
20240723,175900,24089348465,4420,4420,4420,4420,0
20240723,175800,24089348465,4420,4420,4420,4420,0
20240723,175700,24089348465,4420,4420,4420,4420,0
20240723,175600,24089348465,4420,4420,4420,4420,0
20240723,175500,24089348465,4420,4420,4420,4420,0
20240723,175400,24089348465,4420,4420,4420,4420,0
20240723,175300,24089348465,4420,4420,4420,4420,0
20240723,175200,24089348465,4420,4420,4420,4420,0
20240723,175100,24089348465,4420,4420,4420,4420,0
20240723,175000,24089348465,4420,4420,4420,4420,0
20240723,174900,24089348465,4420,4420,4420,4420,0
20240723,174800,24089348465,4420,4420,4420,4420,0
20240723,174700,24089348465,4420,4420,4420,4420,0
20240723,174600,24089348465,4420,4420,4420,4420,157140
20240723,174500,24089348465,4420,4420,4420,4420,0
20240723,174400,24089348465,4420,4420,4420,4420,0
20240723,174300,24089348465,4420,4420,4420,4420,0
20240723,174200,24089348465,4420,4420,4420,4420,0
20240723,174100,24089348465,4420,4420,4420,4420,0
20240723,174000,24089348465,4420,4420,4420,4420,0
20240723,173900,24089348465,4420,4420,4420,4420,0
20240723,173800,24089348465,4420,4420,4420,4420,0
20240723,173700,24089348465,4420,4420,4420,4420,0
20240723,173600,24089348465,4420,4420,4420,4420,0
20240723,173500,24089348465,4420,4420,4420,4420,0
20240723,173400,24089348465,4420,4420,4420,4420,0
20240723,173300,24089348465,4420,4420,4420,4420,0
20240723,173200,24089348465,4420,4420,4420,4420,0
20240723,173100,24089348465,4420,4420,4420,4420,0
20240723,173000,24089348465,4420,4420,4420,4420,0
20240723,172900,24089348465,4420,4420,4420,4420,0
20240723,172800,24089348465,4420,4420,4420,4420,0
20240723,172700,24089348465,4420,4420,4420,4420,0
20240723,172600,24089348465,4420,4420,4420,4420,0
20240723,172500,24089348465,4420,4420,4420,4420,0
20240723,172400,24089348465,4420,4420,4420,4420,0
20240723,172300,24089348465,4420,4420,4420,4420,0
20240723,172200,24089348465,4420,4420,4420,4420,0
20240723,172100,24089348465,4420,4420,4420,4420,0
20240723,172000,24089348465,4420,4420,4420,4420,0
20240723,171900,24089348465,4420,4420,4420,4420,0
20240723,171800,24089348465,4420,4420,4420,4420,0
20240723,171700,24089348465,4420,4420,4420,4420,0
20240723,171600,24089348465,4420,4420,4420,4420,157140
20240723,171500,24089348465,4420,4420,4420,4420,0
20240723,171400,24089348465,4420,4420,4420,4420,0
20240723,171300,24089348465,4420,4420,4420,4420,0
20240723,171200,24089348465,4420,4420,4420,4420,0
20240723,171100,24089348465,4420,4420,4420,4420,0
20240723,171000,24089348465,4420,4420,4420,4420,0
20240723,170900,24089348465,4420,4420,4420,4420,0
20240723,170800,24089348465,4420,4420,4420,4420,0
20240723,170700,24089348465,4420,4420,4420,4420,0
20240723,170600,24089348465,4420,4420,4420,4420,0
20240723,170500,24089348465,4420,4420,4420,4420,0
20240723,170400,24089348465,4420,4420,4420,4420,0
20240723,170300,24089348465,4420,4420,4420,4420,0
20240723,170200,24089348465,4420,4420,4420,4420,0
20240723,170100,24089348465,4420,4420,4420,4420,0
20240723,170000,24089348465,4420,4420,4420,4420,0
20240723,165900,24089348465,4420,4420,4420,4420,0
20240723,165800,24089348465,4420,4420,4420,4420,0
20240723,165700,24089348465,4420,4420,4420,4420,0
20240723,165600,24089348465,4420,4420,4420,4420,0
20240723,165500,24089348465,4420,4420,4420,4420,0
20240723,165400,24089348465,4420,4420,4420,4420,0
20240723,165300,24089348465,4420,4420,4420,4420,0
20240723,165200,24089348465,4420,4420,4420,4420,0
20240723,165100,24089348465,4420,4420,4420,4420,0
20240723,165000,24089348465,4420,4420,4420,4420,0
20240723,164900,24089348465,4420,4420,4420,4420,0
20240723,164800,24089348465,4420,4420,4420,4420,0
20240723,164700,24089348465,4420,4420,4420,4420,0
20240723,164600,24089348465,4420,4420,4420,4420,157140
20240723,164500,24089348465,4420,4420,4420,4420,0
20240723,164400,24089348465,4420,4420,4420,4420,0
20240723,164300,24089348465,4420,4420,4420,4420,0
20240723,164200,24089348465,4420,4420,4420,4420,0
20240723,164100,24089348465,4420,4420,4420,4420,0
20240723,164000,24089348465,4420,4420,4420,4420,0
20240723,163900,24089348465,4420,4420,4420,4420,0
20240723,163800,24089348465,4420,4420,4420,4420,0
20240723,163700,24089348465,4420,4420,4420,4420,0
20240723,163600,24089348465,4420,4420,4420,4420,0
20240723,163500,24089348465,4420,4420,4420,4420,0
20240723,163400,24089348465,4420,4420,4420,4420,0
20240723,163300,24089348465,4420,4420,4420,4420,0
20240723,163200,24089348465,4420,4420,4420,4420,0
20240723,163100,24089348465,4420,4420,4420,4420,0
20240723,163000,24089348465,4420,4420,4420,4420,0
20240723,162900,24089348465,4420,4420,4420,4420,0
20240723,162800,24089348465,4420,4420,4420,4420,0
20240723,162700,24089348465,4420,4420,4420,4420,0
20240723,162600,24089348465,4420,4420,4420,4420,0
20240723,162500,24089348465,4420,4420,4420,4420,0
20240723,162400,24089348465,4420,4420,4420,4420,0
20240723,162300,24089348465,4420,4420,4420,4420,0
20240723,162200,24089348465,4420,4420,4420,4420,0
20240723,162100,24089348465,4420,4420,4420,4420,0
20240723,162000,24089348465,4420,4420,4420,4420,0
20240723,161900,24089348465,4420,4420,4420,4420,0
20240723,161800,24089348465,4420,4420,4420,4420,0
20240723,161700,24089348465,4420,4420,4420,4420,0
20240723,161600,24089348465,4420,4420,4420,4420,157140
20240723,161500,24089348465,4420,4420,4420,4420,0
20240723,161400,24089348465,4420,4420,4420,4420,0
20240723,161300,24089348465,4420,4420,4420,4420,0
20240723,161200,24089348465,4420,4420,4420,4420,0
20240723,161100,24089348465,4420,4420,4420,4420,0
20240723,161000,24089348465,4420,4420,4420,4420,0
20240723,160900,24089348465,4420,4420,4420,4420,0
20240723,160800,24089348465,4420,4420,4420,4420,0
20240723,160700,24089348465,4420,4420,4420,4420,0
20240723,160600,24089348465,4420,4420,4420,4420,0
20240723,160500,24089348465,4420,4420,4420,4420,0
20240723,160400,24089348465,4420,4420,4420,4420,0
20240723,160300,24089348465,4420,4420,4420,4420,0
20240723,160200,24089348465,4420,4420,4420,4420,0
20240723,160100,24089348465,4420,4420,4420,4420,0
20240723,160000,24089348465,4420,4420,4420,4420,0
20240723,155900,24089348465,4420,4420,4420,4420,0
20240723,155800,24089348465,4420,4420,4420,4420,0
20240723,155700,24089348465,4420,4420,4420,4420,0
20240723,155600,24089348465,4420,4420,4420,4420,0
20240723,155500,24089348465,4420,4420,4420,4420,0
20240723,155400,24089348465,4420,4420,4420,4420,0
20240723,155300,24089348465,4420,4420,4420,4420,0
20240723,155200,24089348465,4420,4420,4420,4420,0
20240723,155100,24089348465,4420,4420,4420,4420,0
20240723,155000,24089348465,4420,4420,4420,4420,0
20240723,154900,24089348465,4420,4420,4420,4420,0
20240723,154800,24089348465,4420,4420,4420,4420,0
20240723,154700,24089348465,4420,4420,4420,4420,0
20240723,154600,24089348465,4420,4420,4420,4420,157140
20240723,154500,24089348465,4420,4420,4420,4420,0
20240723,154400,24089348465,4420,4420,4420,4420,0
20240723,154300,24089348465,4420,4420,4420,4420,0
20240723,154200,24089348465,4420,4420,4420,4420,0
20240723,154100,24089348465,4420,4420,4420,4420,0
20240723,154000,24089348465,4420,4420,4420,4420,0
20240723,153900,24089348465,4420,4420,4420,4420,0
20240723,153800,24089348465,4420,4420,4420,4420,0
20240723,153700,24089348465,4420,4420,4420,4420,0
20240723,153600,24089348465,4420,4420,4420,4420,0
20240723,153500,24089348465,4420,4420,4420,4420,0
20240723,153400,24089348465,4420,4420,4420,4420,0
20240723,153300,24089348465,4420,4420,4420,4420,0
20240723,153200,24089348465,4420,4420,4420,4420,0
20240723,153100,24089348465,4420,4420,4420,4420,0
20240723,153000,24089348465,4420,4420,4420,4420,157140
20240723,152900,23394789665,4410,4410,4410,4410,0
20240723,152800,23394789665,4410,4410,4410,4410,0
20240723,152700,23394789665,4410,4410,4410,4410,0
20240723,152600,23394789665,4410,4410,4410,4410,0
20240723,152500,23394789665,4410,4410,4410,4410,0
20240723,152400,23394789665,4410,4410,4410,4410,0
20240723,152300,23394789665,4410,4410,4410,4410,0
20240723,152200,23394789665,4410,4410,4410,4410,0
20240723,152100,23394789665,4410,4410,4410,4410,0
20240723,152000,23394789665,4410,4410,4410,4410,0
20240723,151900,23394789665,4410,4375,4410,4370,45123
20240723,151800,23196716385,4375,4365,4380,4360,16685
20240723,151700,23123824580,4375,4395,4400,4365,28744
20240723,151600,22997942165,4400,4395,4400,4390,6349
20240723,151500,22970038520,4395,4385,4395,4380,7144
20240723,151400,22938684705,4385,4390,4390,4380,8777
20240723,151300,22900191675,4395,4395,4395,4390,15994
20240723,151200,22829954140,4395,4405,4410,4395,14980
20240723,151100,22764005640,4415,4415,4420,4405,8729
20240723,151000,22725485925,4415,4420,4425,4400,18333
20240723,150900,22644638745,4420,4415,4425,4410,7457
20240723,150800,22611699080,4415,4415,4420,4410,10462
20240723,150700,22565525205,4415,4400,4420,4390,15338
20240723,150600,22497972745,4400,4390,4405,4390,7405
20240723,150500,22465401675,4395,4385,4395,4385,4923
20240723,150400,22443791105,4385,4385,4390,4380,5280
20240723,150300,22420640635,4385,4385,4385,4380,4475
20240723,150200,22401030525,4380,4380,4385,4380,1205
20240723,150100,22395748665,4380,4375,4380,4370,7267
20240723,150000,22363947395,4380,4380,4385,4375,2918
20240723,145900,22351174765,4385,4375,4385,4375,4753
20240723,145800,22330374375,4375,4375,4380,4360,24198
20240723,145700,22224798170,4375,4380,4380,4375,2941
20240723,145600,22211916635,4380,4385,4385,4375,4317
20240723,145500,22193024485,4380,4385,4385,4375,4449
20240723,145400,22173542730,4385,4385,4395,4385,3603
20240723,145300,22157731640,4395,4385,4395,4370,8679
20240723,145200,22119712955,4385,4385,4385,4380,1113
20240723,145100,22114836900,4380,4375,4380,4375,5138
20240723,145000,22092351710,4375,4365,4380,4355,16705
20240723,144900,22019475610,4365,4395,4395,4360,40096
20240723,144800,21844080150,4395,4400,4405,4395,10979
20240723,144700,21795799405,4405,4410,4410,4405,4870
20240723,144600,21774337370,4405,4410,4410,4405,3379
20240723,144500,21759441940,4410,4410,4410,4405,4694
20240723,144400,21738749410,4405,4400,4405,4400,7162
20240723,144300,21707232765,4400,4415,4420,4400,11890
20240723,144200,21654825185,4415,4425,4425,4415,3703
20240723,144100,21638467235,4425,4430,4430,4420,3315
20240723,144000,21623797885,4420,4430,4435,4420,12597
20240723,143900,21568027355,4430,4430,4430,4425,7461
20240723,143800,21534989410,4430,4430,4440,4425,18358
20240723,143700,21453604425,4425,4420,4430,4420,7676
20240723,143600,21419636750,4420,4415,4420,4415,11460
20240723,143500,21368999965,4415,4405,4420,4405,9652
20240723,143400,21326440100,4410,4400,4415,4400,7918
20240723,143300,21291550820,4400,4410,4415,4400,16405
20240723,143200,21219327565,4410,4410,4415,4405,1693
20240723,143100,21211858325,4405,4415,4425,4405,7563
20240723,143000,21178479660,4415,4410,4415,4410,2856
20240723,142900,21165877830,4410,4415,4420,4410,3533
20240723,142800,21150285535,4415,4415,4420,4415,5041
20240723,142700,21128020270,4415,4405,4415,4400,13261
20240723,142600,21069528800,4405,4405,4405,4400,3632
20240723,142500,21053541380,4405,4405,4405,4395,7121
20240723,142400,21022208685,4405,4405,4410,4400,3878
20240723,142300,21005125285,4405,4395,4405,4395,18137
20240723,142200,20925256705,4400,4400,4400,4395,1167
20240723,142100,20920125725,4400,4380,4400,4375,16026
20240723,142000,20849770265,4375,4380,4380,4370,16953
20240723,141900,20775602700,4380,4385,4390,4380,4452
20240723,141800,20756090295,4385,4390,4390,4385,3960
20240723,141700,20738723955,4390,4385,4390,4385,1260
20240723,141600,20733198740,4385,4385,4390,4380,7368
20240723,141500,20700899245,4385,4385,4385,4385,4778
20240723,141400,20679947715,4385,4385,4390,4385,1753
20240723,141300,20672260460,4385,4390,4390,4380,5613
20240723,141200,20647643505,4390,4385,4390,4385,2145
20240723,141100,20638233310,4385,4390,4390,4385,2212
20240723,141000,20628533060,4390,4390,4390,4390,8189
20240723,140900,20592583350,4390,4390,4395,4385,3305
20240723,140800,20578075915,4395,4395,4395,4390,1408
20240723,140700,20571893485,4390,4400,4400,4390,786
20240723,140600,20568439915,4390,4405,4410,4390,3651
20240723,140500,20552382800,4410,4385,4410,4385,10565
20240723,140400,20505933225,4385,4385,4390,4380,5095
20240723,140300,20483592765,4385,4395,4395,4385,8207
20240723,140200,20447563485,4395,4395,4400,4390,567
20240723,140100,20445070905,4400,4390,4400,4385,2913
20240723,140000,20432271860,4400,4400,4400,4385,3224
20240723,135900,20418099220,4390,4400,4405,4385,9010
20240723,135800,20378463290,4400,4385,4405,4385,3759
20240723,135700,20361975925,4385,4380,4405,4375,11122
20240723,135600,20313117485,4380,4375,4380,4375,1106
20240723,135500,20308277955,4375,4375,4375,4370,6052
20240723,135400,20281815870,4375,4375,4375,4370,3448
20240723,135300,20266732025,4370,4380,4380,4370,4045
20240723,135200,20249032675,4380,4385,4385,4375,3385
20240723,135100,20234211055,4385,4385,4395,4380,2609
20240723,135000,20222754835,4385,4380,4385,4375,1682
20240723,134900,20215394170,4375,4380,4380,4375,2520
20240723,134800,20204363005,4385,4395,4395,4375,8982
20240723,134700,20164996390,4395,4380,4395,4380,7473
20240723,134600,20132215300,4380,4375,4380,4375,1160
20240723,134500,20127136990,4370,4380,4380,4370,3591
20240723,134400,20111423715,4380,4375,4380,4375,2734
20240723,134300,20099457825,4375,4375,4375,4370,2903
20240723,134200,20086768805,4375,4365,4375,4365,5174
20240723,134100,20064177715,4365,4375,4375,4365,8182
20240723,134000,20028436145,4380,4375,4380,4365,6434
20240723,133900,20000303675,4365,4365,4375,4365,3569
20240723,133800,19984716195,4370,4370,4380,4360,5184
20240723,133700,19962078425,4365,4360,4370,4355,7800
20240723,133600,19928049625,4360,4365,4365,4360,4094
20240723,133500,19910196125,4365,4380,4380,4360,5115
20240723,133400,19887863590,4370,4370,4380,4365,5661
20240723,133300,19863131090,4365,4370,4370,4360,7395
20240723,133200,19830830445,4370,4355,4370,4355,4195
20240723,133100,19812526475,4355,4360,4370,4355,13715
20240723,133000,19752770285,4360,4385,4385,4360,17381
20240723,132900,19676870770,4385,4375,4395,4370,11493
20240723,132800,19626594430,4375,4415,4415,4370,44444
20240723,132700,19431694330,4415,4405,4415,4400,11361
20240723,132600,19381629105,4405,4410,4415,4400,14082
20240723,132500,19319624105,4410,4425,4425,4410,9518
20240723,132400,19277609225,4425,4425,4425,4420,2652
20240723,132300,19265882485,4425,4405,4425,4400,5873
20240723,132200,19239955370,4405,4415,4420,4400,25646
20240723,132100,19126966265,4415,4420,4420,4415,7034
20240723,132000,19095897995,4420,4445,4445,4410,15989
20240723,131900,19025157100,4440,4455,4460,4430,40298
20240723,131800,18846142105,4455,4460,4460,4450,22366
20240723,131700,18746552945,4460,4450,4460,4440,16771
20240723,131600,18671866010,4445,4435,4450,4430,21253
20240723,131500,18577475905,4430,4445,4450,4425,29875
20240723,131400,18444901330,4450,4470,4470,4445,39881
20240723,131300,18267124545,4470,4450,4470,4430,49278
20240723,131200,18047824150,4450,4415,4475,4405,101146
20240723,131100,17598129500,4415,4395,4420,4395,22418
20240723,131000,17499314510,4395,4380,4410,4380,17403
20240723,130900,17422791715,4375,4370,4375,4370,6974
20240723,130800,17392291900,4365,4360,4365,4360,1581
20240723,130700,17385393580,4360,4355,4360,4355,3237
20240723,130600,17371287950,4355,4350,4360,4350,1791
20240723,130500,17363489295,4350,4350,4355,4350,2230
20240723,130400,17353787630,4355,4360,4360,4350,5319
20240723,130300,17330631295,4360,4360,4360,4355,1255
20240723,130200,17325162905,4355,4360,4360,4355,709
20240723,130100,17322072170,4360,4360,4360,4355,656
20240723,130000,17319213935,4360,4355,4360,4350,2724
20240723,125900,17307357065,4355,4355,4360,4350,3939
20240723,125800,17290214070,4360,4365,4365,4355,1706
20240723,125700,17282781405,4365,4360,4365,4360,2404
20240723,125600,17272295780,4360,4355,4360,4355,2073
20240723,125500,17263267645,4355,4360,4365,4355,2744
20240723,125400,17251304365,4360,4360,4360,4360,2169
20240723,125300,17241847525,4360,4370,4370,4355,6583
20240723,125200,17213129265,4370,4370,4375,4370,1742
20240723,125100,17205516700,4375,4380,4385,4375,2792
20240723,125000,17193295825,4380,4380,4385,4380,3312
20240723,124900,17178784285,4380,4370,4380,4370,3885
20240723,124800,17161775570,4370,4370,4370,4365,2470
20240723,124700,17150982695,4365,4345,4365,4340,2493
20240723,124600,17140118895,4335,4335,4345,4335,1278
20240723,124500,17134575840,4335,4340,4340,4335,5461
20240723,124400,17110888400,4340,4350,4350,4340,5130
20240723,124300,17088600145,4345,4350,4355,4340,1872
20240723,124200,17080460105,4345,4350,4350,4340,7690
20240723,124100,17047057235,4350,4355,4355,4340,7129
20240723,124000,17016063015,4355,4355,4355,4350,1204
20240723,123900,17010825085,4355,4355,4365,4350,4432
20240723,123800,16991542370,4355,4360,4365,4355,4721
20240723,123700,16970969755,4360,4360,4370,4360,2208
20240723,123600,16961337175,4365,4360,4365,4355,5214
20240723,123500,16938621910,4365,4365,4370,4355,3603
20240723,123400,16922906480,4370,4365,4370,4350,1412
20240723,123300,16916744660,4355,4365,4370,4350,14388
20240723,123200,16854053470,4365,4370,4375,4365,7926
20240723,123100,16819453670,4365,4390,4390,4365,12559
20240723,123000,16764517390,4390,4385,4390,4385,1238
20240723,122900,16759087675,4390,4390,4400,4385,5216
20240723,122800,16736172980,4390,4385,4395,4385,4582
20240723,122700,16716055840,4390,4385,4390,4385,3429
20240723,122600,16701014680,4385,4390,4395,4380,4496
20240723,122500,16681298095,4380,4395,4395,4380,8140
20240723,122400,16645583555,4395,4400,4410,4390,6441
20240723,122300,16617227035,4400,4415,4415,4400,10537
20240723,122200,16570784315,4410,4430,4445,4410,37091
20240723,122100,16406373860,4425,4410,4440,4405,57626
20240723,122000,16151407275,4405,4395,4410,4385,24769
20240723,121900,16042457360,4400,4365,4405,4365,39264
20240723,121800,15869976740,4365,4370,4370,4365,1712
20240723,121700,15862503835,4370,4360,4370,4360,3241
20240723,121600,15848362175,4360,4350,4360,4345,1673
20240723,121500,15841076845,4345,4335,4350,4335,1512
20240723,121400,15834507195,4335,4335,4335,4325,9471
20240723,121300,15793502955,4335,4345,4345,4335,6030
20240723,121200,15767358015,4335,4350,4360,4330,18564
20240723,121100,15686764725,4355,4355,4360,4350,1395
20240723,121000,15680690705,4355,4355,4360,4355,1229
20240723,120900,15675338260,4355,4360,4360,4355,1219
20240723,120800,15670027620,4360,4355,4360,4350,2199
20240723,120700,15660450615,4355,4345,4355,4345,3198
20240723,120600,15646532185,4350,4350,4360,4345,1850
20240723,120500,15638491295,4355,4370,4370,4350,5308
20240723,120400,15615377940,4370,4365,4370,4355,3424
20240723,120300,15600423670,4370,4370,4375,4360,1803
20240723,120200,15592549940,4365,4365,4375,4365,1548
20240723,120100,15585785510,4370,4350,4370,4345,5439
20240723,120000,15562118585,4355,4350,4355,4350,2056
20240723,115900,15553174155,4355,4355,4355,4350,1816
20240723,115800,15545273260,4350,4350,4360,4350,571
20240723,115700,15542787215,4350,4350,4360,4340,3307
20240723,115600,15528413790,4350,4370,4375,4345,19428
20240723,115500,15443776515,4375,4370,4380,4370,542
20240723,115400,15441404510,4370,4370,4375,4365,2965
20240723,115300,15428452940,4370,4385,4385,4370,4069
20240723,115200,15410643625,4380,4380,4385,4375,2739
20240723,115100,15398643570,4380,4355,4380,4350,8365
20240723,115000,15362151295,4355,4355,4355,4355,2435
20240723,114900,15351546870,4355,4360,4360,4355,1493
20240723,114800,15345040165,4365,4355,4365,4350,3290
20240723,114700,15330704410,4355,4360,4360,4355,1147
20240723,114600,15325709090,4360,4355,4360,4350,3131
20240723,114500,15312081280,4355,4365,4365,4355,3010
20240723,114400,15298959150,4365,4360,4365,4355,895
20240723,114300,15295057925,4360,4355,4360,4355,5303
20240723,114200,15271962935,4355,4360,4360,4355,3542
20240723,114100,15256521655,4360,4370,4370,4360,1934
20240723,114000,15248080695,4365,4370,4370,4365,1868
20240723,113900,15239922050,4370,4375,4375,4370,3621
20240723,113800,15224087650,4375,4380,4380,4375,3728
20240723,113700,15207769925,4380,4380,4385,4380,4923
20240723,113600,15186206995,4385,4380,4390,4380,8131
20240723,113500,15150558695,4380,4380,4385,4380,1054
20240723,113400,15145939755,4385,4380,4385,4380,4881
20240723,113300,15124554825,4385,4385,4390,4380,5525
20240723,113200,15100333840,4385,4390,4395,4380,6001
20240723,113100,15074009455,4395,4390,4400,4385,27974
20240723,113000,14951048370,4385,4375,4390,4375,12757
20240723,112900,14895150400,4375,4360,4375,4355,4954
20240723,112800,14873517150,4360,4345,4360,4345,4149
20240723,112700,14855463390,4350,4345,4355,4345,1059
20240723,112600,14850861990,4345,4350,4355,4345,4139
20240723,112500,14832854535,4350,4330,4350,4330,8480
20240723,112400,14796060580,4330,4335,4335,4325,1218
20240723,112300,14790787965,4335,4330,4335,4325,1849
20240723,112200,14782781175,4330,4335,4335,4330,6484
20240723,112100,14754695820,4335,4340,4350,4335,2687
20240723,112000,14743042090,4340,4340,4350,4340,3134
20240723,111900,14729423800,4340,4345,4350,4340,4246
20240723,111800,14710972965,4350,4350,4355,4350,5247
20240723,111700,14688147050,4350,4350,4355,4345,1609
20240723,111600,14681149610,4350,4355,4355,4350,1979
20240723,111500,14672532815,4355,4350,4355,4340,3643
20240723,111400,14656687735,4340,4330,4340,4330,1571
20240723,111300,14649874015,4325,4325,4330,4325,4094
20240723,111200,14632161575,4325,4320,4330,4320,6767
20240723,111100,14602923160,4320,4330,4335,4320,12390
20240723,111000,14549338510,4330,4335,4335,4330,12514
20240723,110900,14495138025,4335,4350,4350,4330,34561
20240723,110800,14345068625,4355,4360,4360,4350,10409
20240723,110700,14299788540,4360,4365,4365,4350,16428
20240723,110600,14228212715,4370,4370,4370,4360,4135
20240723,110500,14210158140,4360,4370,4375,4360,5886
20240723,110400,14184476430,4370,4355,4375,4350,19836
20240723,110300,14097919885,4355,4365,4365,4345,13061
20240723,110200,14041069755,4360,4380,4380,4355,26946
20240723,110100,13923292770,4385,4380,4390,4375,6784
20240723,110000,13893556590,4380,4375,4385,4370,9696
20240723,105900,13851102755,4375,4370,4375,4365,5818
20240723,105800,13825676280,4370,4365,4375,4360,23789
20240723,105700,13721824585,4370,4380,4385,4370,19156
20240723,105600,13637980540,4385,4370,4395,4365,22683
20240723,105500,13538531840,4370,4385,4390,4365,25791
20240723,105400,13425737740,4385,4375,4395,4370,44987
20240723,105300,13228424590,4375,4385,4385,4370,27430
20240723,105200,13108358935,4385,4375,4385,4370,34377
20240723,105100,12957925575,4375,4375,4375,4360,24200
20240723,105000,12852242345,4370,4355,4370,4340,35828
20240723,104900,12696077260,4355,4340,4355,4335,17298
20240723,104800,12620939470,4340,4340,4350,4335,20771
20240723,104700,12530714930,4345,4325,4350,4325,8672
20240723,104600,12493080250,4325,4305,4325,4300,9487
20240723,104500,12452188835,4305,4305,4310,4300,9440
20240723,104400,12411564380,4305,4300,4305,4300,10177
20240723,104300,12367786690,4300,4310,4320,4300,9810
20240723,104200,12325498365,4320,4340,4340,4305,19279
20240723,104100,12242334280,4340,4360,4365,4335,22639
20240723,104000,12143936960,4360,4350,4370,4350,56678
20240723,103900,11896799485,4350,4345,4350,4340,20499
20240723,103800,11807703215,4345,4335,4345,4330,15031
20240723,103700,11742462100,4335,4325,4340,4320,10184
20240723,103600,11698352390,4325,4325,4330,4320,10813
20240723,103500,11651621975,4325,4325,4330,4320,4791
20240723,103400,11630902945,4325,4330,4330,4320,6153
20240723,103300,11604280120,4330,4345,4345,4320,32043
20240723,103200,11465250335,4345,4320,4345,4315,26311
20240723,103100,11351248020,4315,4320,4320,4310,8654
20240723,103000,11313866950,4320,4305,4325,4305,13142
20240723,102900,11257197285,4310,4305,4310,4305,3031
20240723,102800,11244145690,4305,4310,4310,4305,2293
20240723,102700,11234269890,4310,4305,4315,4305,7494
20240723,102600,11201968670,4310,4300,4310,4300,2260
20240723,102500,11192240285,4305,4305,4310,4300,5571
20240723,102400,11168261595,4305,4310,4310,4300,4707
20240723,102300,11147995100,4310,4305,4310,4300,7553
20240723,102200,11115457325,4305,4315,4315,4300,8537
20240723,102100,11078721370,4310,4300,4310,4295,12115
20240723,102000,11026595980,4300,4300,4305,4295,7638
20240723,101900,10993763955,4300,4315,4320,4300,5316
20240723,101800,10970861900,4315,4310,4320,4305,10163
20240723,101700,10927029135,4315,4320,4325,4305,11161
20240723,101600,10878892755,4320,4290,4320,4290,27417
20240723,101500,10760817675,4295,4290,4295,4285,5277
20240723,101400,10738169415,4285,4290,4295,4285,6858
20240723,101300,10708748250,4290,4295,4300,4290,9405
20240723,101200,10668365480,4295,4300,4305,4285,24508
20240723,101100,10563052355,4300,4275,4300,4270,20597
20240723,101000,10474766805,4275,4265,4275,4265,1831
20240723,100900,10466947305,4265,4265,4275,4265,3109
20240723,100800,10453674880,4265,4270,4275,4265,4778
20240723,100700,10433289900,4265,4270,4275,4265,6807
20240723,100600,10404226450,4275,4265,4275,4260,4276
20240723,100500,10385977460,4260,4260,4265,4250,5728
20240723,100400,10361608025,4260,4260,4260,4250,7352
20240723,100300,10330323455,4260,4265,4270,4255,7959
20240723,100200,10296413605,4265,4265,4265,4260,10932
20240723,100100,10249794090,4260,4265,4265,4260,6264
20240723,100000,10223093370,4260,4260,4265,4260,5688
20240723,095900,10198860520,4255,4275,4280,4255,9707
20240723,095800,10157425715,4275,4280,4285,4270,14452
20240723,095700,10095629925,4280,4255,4285,4255,8139
20240723,095600,10060833905,4255,4260,4270,4255,10163
20240723,095500,10017545160,4255,4250,4260,4245,5031
20240723,095400,9996146415,4245,4245,4255,4245,1948
20240723,095300,9987873490,4250,4240,4250,4240,8793
20240723,095200,9950547400,4245,4235,4245,4235,10007
20240723,095100,9908102545,4240,4240,4245,4230,9589
20240723,095000,9867505865,4235,4245,4255,4235,22406
20240723,094900,9772518565,4245,4250,4260,4240,19268
20240723,094800,9690588400,4255,4260,4265,4255,5412
20240723,094700,9667544505,4265,4270,4270,4260,2826
20240723,094600,9655486670,4265,4250,4270,4250,3852
20240723,094500,9639087095,4250,4235,4250,4235,9935
20240723,094400,9596925925,4235,4245,4245,4235,16202
20240723,094300,9528269745,4240,4240,4245,4235,13557
20240723,094200,9470782895,4245,4245,4245,4240,25216
20240723,094100,9363799555,4245,4255,4255,4245,19402
20240723,094000,9281325340,4255,4270,4275,4255,8024
20240723,093900,9247141775,4270,4260,4270,4250,17122
20240723,093800,9174234110,4260,4255,4265,4255,8498
20240723,093700,9138036785,4250,4245,4260,4240,7072
20240723,093600,9107982375,4245,4275,4275,4240,36906
20240723,093500,8950962600,4270,4265,4275,4265,6907
20240723,093400,8921495520,4265,4270,4285,4260,8184
20240723,093300,8886515535,4260,4265,4270,4255,26960
20240723,093200,8771665610,4270,4290,4295,4270,17584
20240723,093100,8696471245,4290,4285,4305,4285,7770
20240723,093000,8663121150,4285,4335,4340,4285,43702
20240723,092900,8474728710,4335,4315,4345,4305,90825
20240723,092800,8081001445,4315,4280,4320,4280,28991
20240723,092700,7956278150,4280,4295,4300,4280,17792
20240723,092600,7879935715,4290,4300,4310,4265,34044
20240723,092500,7733888125,4295,4295,4300,4290,8922
20240723,092400,7695584055,4290,4285,4290,4280,14216
20240723,092300,7634642005,4290,4290,4295,4280,31119
20240723,092200,7501180440,4290,4295,4300,4285,44032
20240723,092100,7312129095,4290,4270,4295,4260,14002
20240723,092000,7252218210,4270,4255,4300,4255,79325
20240723,091900,6912701995,4250,4245,4250,4235,22202
20240723,091800,6818463220,4255,4245,4260,4240,45918
20240723,091700,6623322060,4250,4225,4250,4220,39403
20240723,091600,6456364595,4225,4190,4230,4190,50456
20240723,091500,6243913635,4190,4215,4220,4185,129837
20240723,091400,5698217075,4215,4220,4225,4215,24717
20240723,091300,5593944810,4220,4225,4240,4215,35191
20240723,091200,5445265245,4235,4210,4235,4210,79154
20240723,091100,5111285475,4210,4240,4250,4210,133042
20240723,091000,4548788660,4235,4275,4290,4235,104532
20240723,090900,4103232195,4275,4330,4330,4265,56439
20240723,090800,3861021350,4330,4305,4345,4300,34731
20240723,090700,3710765380,4300,4295,4310,4290,31941
20240723,090600,3573450135,4305,4310,4335,4295,60906
20240723,090500,3310840595,4315,4265,4335,4265,79598
20240723,090400,2968130505,4265,4255,4295,4255,96197
20240723,090300,2557260400,4255,4275,4280,4255,89045
20240723,090200,2177362845,4270,4335,4340,4270,125446
20240723,090100,1637971815,4335,4340,4435,4315,124497
20240723,090000,1094107645,4335,4305,4345,4300,225881