stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,211600,17843159675,4210,4210,4210,4210,136135
20240724,211500,17843159675,4210,4210,4210,4210,0
20240724,211400,17843159675,4210,4210,4210,4210,0
20240724,211300,17843159675,4210,4210,4210,4210,0
20240724,211200,17843159675,4210,4210,4210,4210,0
20240724,211100,17843159675,4210,4210,4210,4210,0
20240724,211000,17843159675,4210,4210,4210,4210,0
20240724,210900,17843159675,4210,4210,4210,4210,0
20240724,210800,17843159675,4210,4210,4210,4210,0
20240724,210700,17843159675,4210,4210,4210,4210,0
20240724,210600,17843159675,4210,4210,4210,4210,0
20240724,210500,17843159675,4210,4210,4210,4210,0
20240724,210400,17843159675,4210,4210,4210,4210,0
20240724,210300,17843159675,4210,4210,4210,4210,0
20240724,210200,17843159675,4210,4210,4210,4210,0
20240724,210100,17843159675,4210,4210,4210,4210,0
20240724,210000,17843159675,4210,4210,4210,4210,0
20240724,205900,17843159675,4210,4210,4210,4210,0
20240724,205800,17843159675,4210,4210,4210,4210,0
20240724,205700,17843159675,4210,4210,4210,4210,0
20240724,205600,17843159675,4210,4210,4210,4210,0
20240724,205500,17843159675,4210,4210,4210,4210,0
20240724,205400,17843159675,4210,4210,4210,4210,0
20240724,205300,17843159675,4210,4210,4210,4210,0
20240724,205200,17843159675,4210,4210,4210,4210,0
20240724,205100,17843159675,4210,4210,4210,4210,0
20240724,205000,17843159675,4210,4210,4210,4210,0
20240724,204900,17843159675,4210,4210,4210,4210,0
20240724,204800,17843159675,4210,4210,4210,4210,0
20240724,204700,17843159675,4210,4210,4210,4210,0
20240724,204600,17843159675,4210,4210,4210,4210,136135
20240724,204500,17843159675,4210,4210,4210,4210,0
20240724,204400,17843159675,4210,4210,4210,4210,0
20240724,204300,17843159675,4210,4210,4210,4210,0
20240724,204200,17843159675,4210,4210,4210,4210,0
20240724,204100,17843159675,4210,4210,4210,4210,0
20240724,204000,17843159675,4210,4210,4210,4210,0
20240724,203900,17843159675,4210,4210,4210,4210,0
20240724,203800,17843159675,4210,4210,4210,4210,0
20240724,203700,17843159675,4210,4210,4210,4210,0
20240724,203600,17843159675,4210,4210,4210,4210,0
20240724,203500,17843159675,4210,4210,4210,4210,0
20240724,203400,17843159675,4210,4210,4210,4210,0
20240724,203300,17843159675,4210,4210,4210,4210,0
20240724,203200,17843159675,4210,4210,4210,4210,0
20240724,203100,17843159675,4210,4210,4210,4210,0
20240724,203000,17843159675,4210,4210,4210,4210,0
20240724,202900,17843159675,4210,4210,4210,4210,0
20240724,202800,17843159675,4210,4210,4210,4210,0
20240724,202700,17843159675,4210,4210,4210,4210,0
20240724,202600,17843159675,4210,4210,4210,4210,0
20240724,202500,17843159675,4210,4210,4210,4210,0
20240724,202400,17843159675,4210,4210,4210,4210,0
20240724,202300,17843159675,4210,4210,4210,4210,0
20240724,202200,17843159675,4210,4210,4210,4210,0
20240724,202100,17843159675,4210,4210,4210,4210,0
20240724,202000,17843159675,4210,4210,4210,4210,0
20240724,201900,17843159675,4210,4210,4210,4210,0
20240724,201800,17843159675,4210,4210,4210,4210,0
20240724,201700,17843159675,4210,4210,4210,4210,0
20240724,201600,17843159675,4210,4210,4210,4210,136135
20240724,201500,17843159675,4210,4210,4210,4210,0
20240724,201400,17843159675,4210,4210,4210,4210,0
20240724,201300,17843159675,4210,4210,4210,4210,0
20240724,201200,17843159675,4210,4210,4210,4210,0
20240724,201100,17843159675,4210,4210,4210,4210,0
20240724,201000,17843159675,4210,4210,4210,4210,0
20240724,200900,17843159675,4210,4210,4210,4210,0
20240724,200800,17843159675,4210,4210,4210,4210,0
20240724,200700,17843159675,4210,4210,4210,4210,0
20240724,200600,17843159675,4210,4210,4210,4210,0
20240724,200500,17843159675,4210,4210,4210,4210,0
20240724,200400,17843159675,4210,4210,4210,4210,0
20240724,200300,17843159675,4210,4210,4210,4210,0
20240724,200200,17843159675,4210,4210,4210,4210,0
20240724,200100,17843159675,4210,4210,4210,4210,0
20240724,200000,17843159675,4210,4210,4210,4210,0
20240724,195900,17843159675,4210,4210,4210,4210,0
20240724,195800,17843159675,4210,4210,4210,4210,0
20240724,195700,17843159675,4210,4210,4210,4210,0
20240724,195600,17843159675,4210,4210,4210,4210,0
20240724,195500,17843159675,4210,4210,4210,4210,0
20240724,195400,17843159675,4210,4210,4210,4210,0
20240724,195300,17843159675,4210,4210,4210,4210,0
20240724,195200,17843159675,4210,4210,4210,4210,0
20240724,195100,17843159675,4210,4210,4210,4210,0
20240724,195000,17843159675,4210,4210,4210,4210,0
20240724,194900,17843159675,4210,4210,4210,4210,0
20240724,194800,17843159675,4210,4210,4210,4210,0
20240724,194700,17843159675,4210,4210,4210,4210,0
20240724,194600,17843159675,4210,4210,4210,4210,136135
20240724,194500,17843159675,4210,4210,4210,4210,0
20240724,194400,17843159675,4210,4210,4210,4210,0
20240724,194300,17843159675,4210,4210,4210,4210,0
20240724,194200,17843159675,4210,4210,4210,4210,0
20240724,194100,17843159675,4210,4210,4210,4210,0
20240724,194000,17843159675,4210,4210,4210,4210,0
20240724,193900,17843159675,4210,4210,4210,4210,0
20240724,193800,17843159675,4210,4210,4210,4210,0
20240724,193700,17843159675,4210,4210,4210,4210,0
20240724,193600,17843159675,4210,4210,4210,4210,0
20240724,193500,17843159675,4210,4210,4210,4210,0
20240724,193400,17843159675,4210,4210,4210,4210,0
20240724,193300,17843159675,4210,4210,4210,4210,0
20240724,193200,17843159675,4210,4210,4210,4210,0
20240724,193100,17843159675,4210,4210,4210,4210,0
20240724,193000,17843159675,4210,4210,4210,4210,0
20240724,192900,17843159675,4210,4210,4210,4210,0
20240724,192800,17843159675,4210,4210,4210,4210,0
20240724,192700,17843159675,4210,4210,4210,4210,0
20240724,192600,17843159675,4210,4210,4210,4210,0
20240724,192500,17843159675,4210,4210,4210,4210,0
20240724,192400,17843159675,4210,4210,4210,4210,0
20240724,192300,17843159675,4210,4210,4210,4210,0
20240724,192200,17843159675,4210,4210,4210,4210,0
20240724,192100,17843159675,4210,4210,4210,4210,0
20240724,192000,17843159675,4210,4210,4210,4210,0
20240724,191900,17843159675,4210,4210,4210,4210,0
20240724,191800,17843159675,4210,4210,4210,4210,0
20240724,191700,17843159675,4210,4210,4210,4210,0
20240724,191600,17843159675,4210,4210,4210,4210,136135
20240724,191500,17843159675,4210,4210,4210,4210,0
20240724,191400,17843159675,4210,4210,4210,4210,0
20240724,191300,17843159675,4210,4210,4210,4210,0
20240724,191200,17843159675,4210,4210,4210,4210,0
20240724,191100,17843159675,4210,4210,4210,4210,0
20240724,191000,17843159675,4210,4210,4210,4210,0
20240724,190900,17843159675,4210,4210,4210,4210,0
20240724,190800,17843159675,4210,4210,4210,4210,0
20240724,190700,17843159675,4210,4210,4210,4210,0
20240724,190600,17843159675,4210,4210,4210,4210,0
20240724,190500,17843159675,4210,4210,4210,4210,0
20240724,190400,17843159675,4210,4210,4210,4210,0
20240724,190300,17843159675,4210,4210,4210,4210,0
20240724,190200,17843159675,4210,4210,4210,4210,0
20240724,190100,17843159675,4210,4210,4210,4210,0
20240724,190000,17843159675,4210,4210,4210,4210,0
20240724,185900,17843159675,4210,4210,4210,4210,0
20240724,185800,17843159675,4210,4210,4210,4210,0
20240724,185700,17843159675,4210,4210,4210,4210,0
20240724,185600,17843159675,4210,4210,4210,4210,0
20240724,185500,17843159675,4210,4210,4210,4210,0
20240724,185400,17843159675,4210,4210,4210,4210,0
20240724,185300,17843159675,4210,4210,4210,4210,0
20240724,185200,17843159675,4210,4210,4210,4210,0
20240724,185100,17843159675,4210,4210,4210,4210,0
20240724,185000,17843159675,4210,4210,4210,4210,0
20240724,184900,17843159675,4210,4210,4210,4210,0
20240724,184800,17843159675,4210,4210,4210,4210,0
20240724,184700,17843159675,4210,4210,4210,4210,0
20240724,184600,17843159675,4210,4210,4210,4210,136135
20240724,184500,17843159675,4210,4210,4210,4210,0
20240724,184400,17843159675,4210,4210,4210,4210,0
20240724,184300,17843159675,4210,4210,4210,4210,0
20240724,184200,17843159675,4210,4210,4210,4210,0
20240724,184100,17843159675,4210,4210,4210,4210,0
20240724,184000,17843159675,4210,4210,4210,4210,0
20240724,183900,17843159675,4210,4210,4210,4210,0
20240724,183800,17843159675,4210,4210,4210,4210,0
20240724,183700,17843159675,4210,4210,4210,4210,0
20240724,183600,17843159675,4210,4210,4210,4210,0
20240724,183500,17843159675,4210,4210,4210,4210,0
20240724,183400,17843159675,4210,4210,4210,4210,0
20240724,183300,17843159675,4210,4210,4210,4210,0
20240724,183200,17843159675,4210,4210,4210,4210,0
20240724,183100,17843159675,4210,4210,4210,4210,0
20240724,183000,17843159675,4210,4210,4210,4210,0
20240724,182900,17843159675,4210,4210,4210,4210,0
20240724,182800,17843159675,4210,4210,4210,4210,0
20240724,182700,17843159675,4210,4210,4210,4210,0
20240724,182600,17843159675,4210,4210,4210,4210,0
20240724,182500,17843159675,4210,4210,4210,4210,0
20240724,182400,17843159675,4210,4210,4210,4210,0
20240724,182300,17843159675,4210,4210,4210,4210,0
20240724,182200,17843159675,4210,4210,4210,4210,0
20240724,182100,17843159675,4210,4210,4210,4210,0
20240724,182000,17843159675,4210,4210,4210,4210,0
20240724,181900,17843159675,4210,4210,4210,4210,0
20240724,181800,17843159675,4210,4210,4210,4210,0
20240724,181700,17843159675,4210,4210,4210,4210,0
20240724,181600,17843159675,4210,4210,4210,4210,136135
20240724,181500,17843159675,4210,4210,4210,4210,0
20240724,181400,17843159675,4210,4210,4210,4210,0
20240724,181300,17843159675,4210,4210,4210,4210,0
20240724,181200,17843159675,4210,4210,4210,4210,0
20240724,181100,17843159675,4210,4210,4210,4210,0
20240724,181000,17843159675,4210,4210,4210,4210,0
20240724,180900,17843159675,4210,4210,4210,4210,0
20240724,180800,17843159675,4210,4210,4210,4210,0
20240724,180700,17843159675,4210,4210,4210,4210,0
20240724,180600,17843159675,4210,4210,4210,4210,0
20240724,180500,17843159675,4210,4210,4210,4210,0
20240724,180400,17843159675,4210,4210,4210,4210,0
20240724,180300,17843159675,4210,4210,4210,4210,0
20240724,180200,17843159675,4210,4210,4210,4210,0
20240724,180100,17843159675,4210,4210,4210,4210,0
20240724,180000,17843159675,4210,4210,4210,4210,0
20240724,175900,17843159675,4210,4210,4210,4210,0
20240724,175800,17843159675,4210,4210,4210,4210,0
20240724,175700,17843159675,4210,4210,4210,4210,0
20240724,175600,17843159675,4210,4210,4210,4210,0
20240724,175500,17843159675,4210,4210,4210,4210,0
20240724,175400,17843159675,4210,4210,4210,4210,0
20240724,175300,17843159675,4210,4210,4210,4210,0
20240724,175200,17843159675,4210,4210,4210,4210,0
20240724,175100,17843159675,4210,4210,4210,4210,0
20240724,175000,17843159675,4210,4210,4210,4210,0
20240724,174900,17843159675,4210,4210,4210,4210,0
20240724,174800,17843159675,4210,4210,4210,4210,0
20240724,174700,17843159675,4210,4210,4210,4210,0
20240724,174600,17843159675,4210,4210,4210,4210,136135
20240724,174500,17843159675,4210,4210,4210,4210,0
20240724,174400,17843159675,4210,4210,4210,4210,0
20240724,174300,17843159675,4210,4210,4210,4210,0
20240724,174200,17843159675,4210,4210,4210,4210,0
20240724,174100,17843159675,4210,4210,4210,4210,0
20240724,174000,17843159675,4210,4210,4210,4210,0
20240724,173900,17843159675,4210,4210,4210,4210,0
20240724,173800,17843159675,4210,4210,4210,4210,0
20240724,173700,17843159675,4210,4210,4210,4210,0
20240724,173600,17843159675,4210,4210,4210,4210,0
20240724,173500,17843159675,4210,4210,4210,4210,0
20240724,173400,17843159675,4210,4210,4210,4210,0
20240724,173300,17843159675,4210,4210,4210,4210,0
20240724,173200,17843159675,4210,4210,4210,4210,0
20240724,173100,17843159675,4210,4210,4210,4210,0
20240724,173000,17843159675,4210,4210,4210,4210,0
20240724,172900,17843159675,4210,4210,4210,4210,0
20240724,172800,17843159675,4210,4210,4210,4210,0
20240724,172700,17843159675,4210,4210,4210,4210,0
20240724,172600,17843159675,4210,4210,4210,4210,0
20240724,172500,17843159675,4210,4210,4210,4210,0
20240724,172400,17843159675,4210,4210,4210,4210,0
20240724,172300,17843159675,4210,4210,4210,4210,0
20240724,172200,17843159675,4210,4210,4210,4210,0
20240724,172100,17843159675,4210,4210,4210,4210,0
20240724,172000,17843159675,4210,4210,4210,4210,0
20240724,171900,17843159675,4210,4210,4210,4210,0
20240724,171800,17843159675,4210,4210,4210,4210,0
20240724,171700,17843159675,4210,4210,4210,4210,0
20240724,171600,17843159675,4210,4210,4210,4210,136135
20240724,171500,17843159675,4210,4210,4210,4210,0
20240724,171400,17843159675,4210,4210,4210,4210,0
20240724,171300,17843159675,4210,4210,4210,4210,0
20240724,171200,17843159675,4210,4210,4210,4210,0
20240724,171100,17843159675,4210,4210,4210,4210,0
20240724,171000,17843159675,4210,4210,4210,4210,0
20240724,170900,17843159675,4210,4210,4210,4210,0
20240724,170800,17843159675,4210,4210,4210,4210,0
20240724,170700,17843159675,4210,4210,4210,4210,0
20240724,170600,17843159675,4210,4210,4210,4210,0
20240724,170500,17843159675,4210,4210,4210,4210,0
20240724,170400,17843159675,4210,4210,4210,4210,0
20240724,170300,17843159675,4210,4210,4210,4210,0
20240724,170200,17843159675,4210,4210,4210,4210,0
20240724,170100,17843159675,4210,4210,4210,4210,0
20240724,170000,17843159675,4210,4210,4210,4210,0
20240724,165900,17843159675,4210,4210,4210,4210,0
20240724,165800,17843159675,4210,4210,4210,4210,0
20240724,165700,17843159675,4210,4210,4210,4210,0
20240724,165600,17843159675,4210,4210,4210,4210,0
20240724,165500,17843159675,4210,4210,4210,4210,0
20240724,165400,17843159675,4210,4210,4210,4210,0
20240724,165300,17843159675,4210,4210,4210,4210,0
20240724,165200,17843159675,4210,4210,4210,4210,0
20240724,165100,17843159675,4210,4210,4210,4210,0
20240724,165000,17843159675,4210,4210,4210,4210,0
20240724,164900,17843159675,4210,4210,4210,4210,0
20240724,164800,17843159675,4210,4210,4210,4210,0
20240724,164700,17843159675,4210,4210,4210,4210,0
20240724,164600,17843159675,4210,4210,4210,4210,136135
20240724,164500,17843159675,4210,4210,4210,4210,0
20240724,164400,17843159675,4210,4210,4210,4210,0
20240724,164300,17843159675,4210,4210,4210,4210,0
20240724,164200,17843159675,4210,4210,4210,4210,0
20240724,164100,17843159675,4210,4210,4210,4210,0
20240724,164000,17843159675,4210,4210,4210,4210,0
20240724,163900,17843159675,4210,4210,4210,4210,0
20240724,163800,17843159675,4210,4210,4210,4210,0
20240724,163700,17843159675,4210,4210,4210,4210,0
20240724,163600,17843159675,4210,4210,4210,4210,0
20240724,163500,17843159675,4210,4210,4210,4210,0
20240724,163400,17843159675,4210,4210,4210,4210,0
20240724,163300,17843159675,4210,4210,4210,4210,0
20240724,163200,17843159675,4210,4210,4210,4210,0
20240724,163100,17843159675,4210,4210,4210,4210,0
20240724,163000,17843159675,4210,4210,4210,4210,0
20240724,162900,17843159675,4210,4210,4210,4210,0
20240724,162800,17843159675,4210,4210,4210,4210,0
20240724,162700,17843159675,4210,4210,4210,4210,0
20240724,162600,17843159675,4210,4210,4210,4210,0
20240724,162500,17843159675,4210,4210,4210,4210,0
20240724,162400,17843159675,4210,4210,4210,4210,0
20240724,162300,17843159675,4210,4210,4210,4210,0
20240724,162200,17843159675,4210,4210,4210,4210,0
20240724,162100,17843159675,4210,4210,4210,4210,0
20240724,162000,17843159675,4210,4210,4210,4210,0
20240724,161900,17843159675,4210,4210,4210,4210,0
20240724,161800,17843159675,4210,4210,4210,4210,0
20240724,161700,17843159675,4210,4210,4210,4210,0
20240724,161600,17843159675,4210,4210,4210,4210,136135
20240724,161500,17843159675,4210,4210,4210,4210,0
20240724,161400,17843159675,4210,4210,4210,4210,0
20240724,161300,17843159675,4210,4210,4210,4210,0
20240724,161200,17843159675,4210,4210,4210,4210,0
20240724,161100,17843159675,4210,4210,4210,4210,0
20240724,161000,17843159675,4210,4210,4210,4210,0
20240724,160900,17843159675,4210,4210,4210,4210,0
20240724,160800,17843159675,4210,4210,4210,4210,0
20240724,160700,17843159675,4210,4210,4210,4210,0
20240724,160600,17843159675,4210,4210,4210,4210,0
20240724,160500,17843159675,4210,4210,4210,4210,0
20240724,160400,17843159675,4210,4210,4210,4210,0
20240724,160300,17843159675,4210,4210,4210,4210,0
20240724,160200,17843159675,4210,4210,4210,4210,0
20240724,160100,17843159675,4210,4210,4210,4210,0
20240724,160000,17843159675,4210,4210,4210,4210,0
20240724,155900,17843159675,4210,4210,4210,4210,0
20240724,155800,17843159675,4210,4210,4210,4210,0
20240724,155700,17843159675,4210,4210,4210,4210,0
20240724,155600,17843159675,4210,4210,4210,4210,0
20240724,155500,17843159675,4210,4210,4210,4210,0
20240724,155400,17843159675,4210,4210,4210,4210,0
20240724,155300,17843159675,4210,4210,4210,4210,0
20240724,155200,17843159675,4210,4210,4210,4210,0
20240724,155100,17843159675,4210,4210,4210,4210,0
20240724,155000,17843159675,4210,4210,4210,4210,0
20240724,154900,17843159675,4210,4210,4210,4210,0
20240724,154800,17843159675,4210,4210,4210,4210,0
20240724,154700,17843159675,4210,4210,4210,4210,0
20240724,154600,17843159675,4210,4210,4210,4210,136135
20240724,154500,17843159675,4210,4210,4210,4210,0
20240724,154400,17843159675,4210,4210,4210,4210,0
20240724,154300,17843159675,4210,4210,4210,4210,0
20240724,154200,17843159675,4210,4210,4210,4210,0
20240724,154100,17843159675,4210,4210,4210,4210,0
20240724,154000,17843159675,4210,4210,4210,4210,0
20240724,153900,17843159675,4210,4210,4210,4210,0
20240724,153800,17843159675,4210,4210,4210,4210,0
20240724,153700,17843159675,4210,4210,4210,4210,0
20240724,153600,17843159675,4210,4210,4210,4210,0
20240724,153500,17843159675,4210,4210,4210,4210,0
20240724,153400,17843159675,4210,4210,4210,4210,0
20240724,153300,17843159675,4210,4210,4210,4210,0
20240724,153200,17843159675,4210,4210,4210,4210,0
20240724,153100,17843159675,4210,4210,4210,4210,0
20240724,153000,17843159675,4210,4210,4210,4210,136135
20240724,152900,17270031325,4135,4135,4135,4135,0
20240724,152800,17270031325,4135,4135,4135,4135,0
20240724,152700,17270031325,4135,4135,4135,4135,0
20240724,152600,17270031325,4135,4135,4135,4135,0
20240724,152500,17270031325,4135,4135,4135,4135,0
20240724,152400,17270031325,4135,4135,4135,4135,0
20240724,152300,17270031325,4135,4135,4135,4135,0
20240724,152200,17270031325,4135,4135,4135,4135,0
20240724,152100,17270031325,4135,4135,4135,4135,0
20240724,152000,17270031325,4135,4135,4135,4135,0
20240724,151900,17270031325,4135,4125,4135,4120,15553
20240724,151800,17205830845,4130,4130,4130,4120,20037
20240724,151700,17123178620,4130,4125,4130,4120,9594
20240724,151600,17083594945,4125,4115,4125,4115,3503
20240724,151500,17069156535,4120,4110,4120,4110,8621
20240724,151400,17033707000,4110,4110,4120,4110,4542
20240724,151300,17015018500,4120,4125,4130,4110,19256
20240724,151200,16935771815,4130,4120,4130,4120,11883
20240724,151100,16886771035,4125,4120,4125,4120,5345
20240724,151000,16864740595,4120,4125,4125,4120,9928
20240724,150900,16823832815,4120,4125,4125,4120,5317
20240724,150800,16801908485,4120,4125,4130,4120,7339
20240724,150700,16771643215,4130,4125,4130,4125,5749
20240724,150600,16747910985,4130,4140,4145,4130,15285
20240724,150500,16684730840,4140,4145,4145,4135,6633
20240724,150400,16657267380,4145,4135,4145,4135,2676
20240724,150300,16646189095,4140,4140,4145,4130,11098
20240724,150200,16600274845,4140,4140,4145,4140,1983
20240724,150100,16592065205,4140,4150,4150,4140,1489
20240724,150000,16585892795,4150,4145,4155,4135,22644
20240724,145900,16492025350,4145,4145,4150,4145,4028
20240724,145800,16475326560,4150,4155,4155,4150,6671
20240724,145700,16447634240,4155,4165,4165,4155,16002
20240724,145600,16381052915,4165,4145,4165,4145,18970
20240724,145500,16302173515,4150,4150,4155,4145,12608
20240724,145400,16249849140,4150,4135,4150,4135,13789
20240724,145300,16192702830,4140,4140,4140,4135,787
20240724,145200,16189448510,4135,4135,4135,4125,4522
20240724,145100,16170756905,4125,4140,4140,4125,2495
20240724,145000,16160447580,4135,4135,4140,4135,6321
20240724,144900,16134298485,4135,4125,4140,4125,11824
20240724,144800,16085409355,4125,4110,4130,4110,15281
20240724,144700,16022412500,4105,4110,4110,4100,2552
20240724,144600,16011935500,4110,4115,4115,4105,1530
20240724,144500,16005643220,4110,4105,4110,4100,15886
20240724,144400,15940398600,4105,4100,4105,4100,642
20240724,144300,15937763375,4105,4110,4110,4100,2196
20240724,144200,15928745525,4110,4105,4110,4100,4682
20240724,144100,15909520645,4100,4090,4110,4085,5186
20240724,144000,15888262630,4090,4100,4100,4085,467
20240724,143900,15886352520,4100,4085,4110,4080,8305
20240724,143800,15852378135,4085,4095,4095,4085,7206
20240724,143700,15822925210,4095,4095,4100,4090,439
20240724,143600,15821126970,4100,4100,4105,4090,12106
20240724,143500,15771499330,4100,4105,4110,4090,11295
20240724,143400,15725182655,4110,4085,4110,4075,14458
20240724,143300,15665924210,4075,4095,4100,4075,11851
20240724,143200,15617541010,4095,4100,4105,4095,2584
20240724,143100,15606952180,4100,4110,4110,4100,4049
20240724,143000,15590338785,4110,4110,4110,4105,3935
20240724,142900,15574172615,4110,4120,4120,4110,2967
20240724,142800,15561956375,4120,4130,4130,4120,15816
20240724,142700,15496674055,4125,4115,4130,4115,7989
20240724,142600,15463737560,4115,4095,4115,4095,5863
20240724,142500,15439665965,4095,4095,4100,4090,3071
20240724,142400,15427102325,4090,4090,4090,4085,10212
20240724,142300,15385363260,4090,4090,4095,4085,4089
20240724,142200,15368647630,4095,4105,4110,4090,12183
20240724,142100,15318690505,4105,4105,4110,4105,3470
20240724,142000,15304437310,4105,4115,4115,4105,2930
20240724,141900,15292388260,4115,4105,4115,4100,9186
20240724,141800,15254648340,4105,4100,4105,4095,11286
20240724,141700,15208371545,4100,4080,4100,4070,48328
20240724,141600,15011366070,4075,4075,4085,4075,8457
20240724,141500,14976863630,4080,4090,4090,4075,8331
20240724,141400,14942875065,4085,4090,4090,4080,6996
20240724,141300,14914300270,4090,4100,4105,4090,8905
20240724,141200,14877841105,4100,4105,4110,4070,59745
20240724,141100,14633357415,4110,4110,4115,4105,3124
20240724,141000,14620518285,4110,4120,4120,4110,9638
20240724,140900,14580903015,4110,4115,4120,4110,7719
20240724,140800,14549140005,4115,4125,4125,4115,10969
20240724,140700,14503979185,4125,4120,4125,4115,4182
20240724,140600,14486749320,4120,4115,4120,4115,6725
20240724,140500,14459066220,4120,4110,4120,4105,14733
20240724,140400,14398495950,4105,4110,4115,4105,7647
20240724,140300,14367075060,4105,4130,4130,4105,8331
20240724,140200,14332829710,4130,4130,4130,4105,108900
20240724,140100,13884502400,4135,4135,4135,4130,2204
20240724,140000,13875393545,4135,4145,4145,4135,5284
20240724,135900,13853519030,4145,4145,4150,4140,1954
20240724,135800,13845421205,4145,4145,4150,4145,2456
20240724,135700,13835237735,4145,4135,4150,4135,21168
20240724,135600,13747609500,4135,4140,4140,4135,5265
20240724,135500,13725837225,4140,4140,4140,4130,15456
20240724,135400,13661967430,4140,4135,4140,4130,21216
20240724,135300,13574223000,4135,4145,4145,4130,27111
20240724,135200,13462089815,4150,4150,4155,4145,8019
20240724,135100,13428816240,4155,4150,4160,4150,3020
20240724,135000,13416269335,4150,4160,4160,4150,3420
20240724,134900,13402073490,4155,4160,4165,4155,6377
20240724,134800,13375547385,4160,4150,4160,4145,3208
20240724,134700,13362229110,4145,4140,4150,4140,528
20240724,134600,13360038770,4140,4135,4140,4135,7501
20240724,134500,13329008030,4140,4135,4150,4135,2540
20240724,134400,13318504575,4135,4155,4155,4135,11227
20240724,134300,13272013885,4160,4150,4160,4150,1124
20240724,134200,13267343125,4150,4160,4165,4145,8317
20240724,134100,13232771260,4160,4145,4160,4140,3788
20240724,134000,13217034675,4140,4140,4140,4140,4685
20240724,133900,13197638775,4145,4140,4145,4135,3218
20240724,133800,13184323715,4135,4140,4145,4135,8099
20240724,133700,13150790470,4145,4145,4155,4140,11717
20240724,133600,13102224375,4145,4135,4145,4135,4991
20240724,133500,13081558215,4140,4140,4145,4135,5880
20240724,133400,13057219660,4140,4135,4145,4135,5504
20240724,133300,13034449980,4135,4155,4155,4125,32548
20240724,133200,12899858815,4155,4150,4155,4145,8517
20240724,133100,12864544920,4145,4165,4165,4140,63808
20240724,133000,12600012830,4165,4175,4180,4150,15382
20240724,132900,12536022270,4180,4170,4185,4160,4236
20240724,132800,12518376315,4170,4170,4180,4155,19415
20240724,132700,12437479620,4165,4210,4215,4150,104711
20240724,132600,11998674760,4210,4230,4230,4210,38439
20240724,132500,11836539775,4230,4225,4230,4225,772
20240724,132400,11833275545,4225,4225,4230,4225,759
20240724,132300,11830065990,4225,4225,4225,4220,1244
20240724,132200,11824811305,4225,4220,4225,4220,6193
20240724,132100,11798670310,4225,4225,4225,4220,2647
20240724,132000,11787496330,4225,4240,4240,4220,21255
20240724,131900,11697666595,4240,4250,4250,4240,6169
20240724,131800,11671504140,4250,4250,4250,4250,113
20240724,131700,11671023890,4245,4255,4255,4240,160
20240724,131600,11670344450,4240,4250,4255,4240,1703
20240724,131500,11663111585,4240,4250,4250,4240,347
20240724,131400,11661639015,4250,4250,4255,4240,2337
20240724,131300,11651706630,4250,4240,4250,4240,1478
20240724,131200,11645434125,4235,4245,4245,4235,458
20240724,131100,11643491515,4235,4235,4250,4235,2982
20240724,131000,11630827550,4235,4235,4250,4235,3259
20240724,130900,11616997610,4235,4230,4235,4230,569
20240724,130800,11614589395,4235,4230,4235,4230,585
20240724,130700,11612114595,4225,4230,4235,4225,5810
20240724,130600,11587540905,4230,4240,4245,4225,11257
20240724,130500,11539937130,4240,4245,4245,4240,4434
20240724,130400,11521124745,4250,4250,4260,4245,1330
20240724,130300,11515472725,4250,4250,4250,4250,979
20240724,130200,11511311975,4250,4260,4260,4250,656
20240724,130100,11508523075,4250,4255,4255,4250,1155
20240724,130000,11503613450,4255,4260,4260,4255,1303
20240724,125900,11498067095,4255,4265,4265,4255,1273
20240724,125800,11492643755,4265,4275,4275,4260,560
20240724,125700,11490255080,4275,4260,4275,4260,925
20240724,125600,11486307365,4270,4255,4270,4250,3713
20240724,125500,11470497965,4255,4250,4265,4250,505
20240724,125400,11468347490,4275,4255,4275,4250,4869
20240724,125300,11447604780,4250,4255,4255,4250,327
20240724,125200,11446214720,4255,4255,4260,4250,15435
20240724,125100,11380576960,4255,4260,4260,4255,2128
20240724,125000,11371511730,4260,4255,4260,4255,2193
20240724,124900,11362175485,4255,4255,4265,4255,2639
20240724,124800,11350941470,4255,4270,4270,4255,3862
20240724,124700,11334487720,4275,4270,4280,4270,1536
20240724,124600,11327923090,4270,4265,4270,4260,1228
20240724,124500,11322680660,4265,4270,4280,4260,7923
20240724,124400,11288861860,4270,4275,4275,4270,4966
20240724,124300,11267650485,4275,4275,4275,4270,2746
20240724,124200,11255912985,4275,4275,4275,4270,184
20240724,124100,11255126400,4275,4275,4275,4270,1702
20240724,124000,11247854360,4275,4275,4280,4275,2007
20240724,123900,11239271105,4275,4275,4280,4275,608
20240724,123800,11236671855,4270,4280,4280,4270,2515
20240724,123700,11225917565,4280,4280,4280,4275,4131
20240724,123600,11208253840,4280,4270,4280,4270,8324
20240724,123500,11172641990,4270,4265,4270,4265,1852
20240724,123400,11164734020,4265,4260,4270,4260,3108
20240724,123300,11151468675,4270,4240,4270,4235,21525
20240724,123200,11059717795,4240,4235,4240,4235,2166
20240724,123100,11050544285,4235,4245,4250,4235,2607
20240724,123000,11039493060,4245,4245,4245,4235,3516
20240724,122900,11024580825,4245,4245,4245,4235,756
20240724,122800,11021377005,4240,4235,4245,4235,3432
20240724,122700,11006825940,4235,4230,4235,4230,74
20240724,122600,11006512915,4240,4230,4245,4220,18769
20240724,122500,10927241615,4225,4230,4230,4225,5142
20240724,122400,10905504435,4225,4240,4245,4225,32906
20240724,122300,10766284955,4240,4250,4250,4235,9662
20240724,122200,10725258885,4250,4250,4250,4245,144
20240724,122100,10724646915,4250,4250,4250,4245,355
20240724,122000,10723138670,4250,4245,4250,4245,3255
20240724,121900,10709310235,4245,4250,4250,4245,598
20240724,121800,10706771185,4250,4250,4250,4250,1009
20240724,121700,10702482935,4250,4245,4250,4245,1268
20240724,121600,10697098825,4245,4230,4245,4225,7586
20240724,121500,10665005625,4240,4240,4240,4225,1493
20240724,121400,10658692430,4240,4235,4240,4230,2697
20240724,121300,10647268200,4235,4230,4235,4225,835
20240724,121200,10643739305,4235,4230,4235,4225,3276
20240724,121100,10629887535,4235,4240,4245,4235,866
20240724,121000,10626215805,4240,4245,4245,4235,416
20240724,120900,10624451945,4245,4225,4245,4225,4242
20240724,120800,10606478050,4225,4235,4235,4225,3371
20240724,120700,10592227940,4235,4230,4235,4220,4367
20240724,120600,10573774605,4230,4245,4250,4230,3386
20240724,120500,10559431120,4250,4220,4250,4220,10879
20240724,120400,10513428850,4225,4225,4225,4220,1565
20240724,120300,10506823595,4225,4225,4225,4220,2084
20240724,120200,10498028520,4225,4225,4225,4220,1763
20240724,120100,10490587025,4225,4225,4230,4220,4311
20240724,120000,10472374895,4225,4235,4235,4220,17583
20240724,115900,10398074830,4235,4265,4265,4230,39339
20240724,115800,10230985845,4265,4265,4265,4260,1075
20240724,115700,10226402460,4265,4265,4265,4260,289
20240724,115600,10225170460,4265,4265,4265,4260,12889
20240724,115500,10170199385,4265,4265,4265,4260,2689
20240724,115400,10158740470,4265,4265,4265,4260,1402
20240724,115300,10152765660,4265,4265,4265,4260,1159
20240724,115200,10147826570,4265,4260,4265,4260,1028
20240724,115100,10143447050,4260,4255,4260,4255,3275
20240724,115000,10129510560,4260,4265,4265,4260,351
20240724,114900,10128015275,4265,4260,4265,4260,9783
20240724,114800,10086303670,4260,4260,4265,4255,4870
20240724,114700,10065573585,4265,4260,4265,4255,868
20240724,114600,10061876130,4255,4260,4260,4255,1530
20240724,114500,10055364670,4255,4260,4260,4255,2034
20240724,114400,10046702770,4260,4260,4265,4260,3803
20240724,114300,10030500870,4260,4260,4265,4260,2443
20240724,114200,10020093475,4260,4265,4265,4260,5978
20240724,114100,9994612765,4265,4265,4265,4265,319
20240724,114000,9993252230,4265,4265,4270,4260,300
20240724,113900,9991972735,4260,4265,4265,4260,2940
20240724,113800,9979435860,4265,4265,4265,4265,317
20240724,113700,9978083855,4265,4265,4275,4260,2259
20240724,113600,9968451170,4265,4270,4270,4265,1506
20240724,113500,9962026080,4265,4265,4270,4260,2104
20240724,113400,9953052525,4260,4265,4265,4260,3332
20240724,113300,9938843250,4265,4275,4275,4265,3769
20240724,113200,9922758365,4270,4275,4275,4270,673
20240724,113100,9919884170,4275,4270,4275,4270,215
20240724,113000,9918965625,4265,4260,4270,4260,5829
20240724,112900,9894130680,4260,4265,4265,4260,8189
20240724,112800,9859243150,4265,4265,4265,4265,3679
20240724,112700,9843552215,4265,4275,4275,4265,2818
20240724,112600,9831517055,4275,4285,4285,4275,1195
20240724,112500,9826402745,4285,4280,4285,4280,2931
20240724,112400,9813848445,4280,4290,4290,4280,2767
20240724,112300,9801988615,4290,4290,4290,4290,790
20240724,112200,9798599515,4290,4290,4295,4290,602
20240724,112100,9796016925,4290,4295,4295,4290,25
20240724,112000,9795909645,4290,4295,4295,4290,2034
20240724,111900,9787183760,4290,4295,4295,4290,1153
20240724,111800,9782235695,4290,4290,4295,4290,1963
20240724,111700,9773813160,4295,4295,4295,4290,1271
20240724,111600,9768359280,4290,4295,4295,4290,1373
20240724,111500,9762464035,4295,4300,4305,4295,2579
20240724,111400,9751382265,4305,4300,4305,4295,2024
20240724,111300,9742677340,4300,4300,4300,4300,2050
20240724,111200,9733862340,4300,4295,4300,4295,1575
20240724,111100,9727089905,4300,4300,4300,4295,1308
20240724,111000,9721465755,4300,4300,4300,4295,4641
20240724,110900,9701521210,4300,4300,4300,4295,2491
20240724,110800,9690814025,4295,4295,4300,4295,613
20240724,110700,9688181185,4295,4300,4305,4295,3194
20240724,110600,9674442340,4300,4285,4305,4285,12892
20240724,110500,9619105735,4285,4280,4285,4280,2326
20240724,110400,9609147455,4285,4285,4285,4270,5648
20240724,110300,9585025335,4285,4280,4285,4275,5978
20240724,110200,9559447290,4280,4270,4280,4270,6134
20240724,110100,9533209645,4275,4275,4280,4270,3113
20240724,110000,9519905775,4275,4280,4280,4270,948
20240724,105900,9515854945,4280,4275,4280,4270,7374
20240724,105800,9484341235,4280,4280,4285,4275,2872
20240724,105700,9472051205,4280,4280,4290,4280,1705
20240724,105600,9464750955,4280,4275,4280,4275,3597
20240724,105500,9449360080,4275,4280,4280,4275,1490
20240724,105400,9442989470,4280,4280,4280,4270,2742
20240724,105300,9431276550,4270,4275,4275,4270,1534
20240724,105200,9424721255,4275,4275,4275,4275,92
20240724,105100,9424327955,4275,4275,4285,4275,2764
20240724,105000,9412511520,4275,4280,4280,4275,769
20240724,104900,9409222600,4280,4285,4290,4280,4639
20240724,104800,9389358360,4290,4290,4295,4285,2301
20240724,104700,9379486865,4290,4265,4295,4265,1418
20240724,104600,9373407430,4265,4265,4275,4265,2203
20240724,104500,9364002220,4265,4275,4275,4265,7298
20240724,104400,9332841640,4275,4290,4290,4275,5161
20240724,104300,9310756280,4290,4300,4300,4285,5114
20240724,104200,9288815640,4300,4305,4305,4295,10642
20240724,104100,9243077680,4305,4300,4305,4300,5807
20240724,104000,9218088050,4305,4305,4305,4300,2356
20240724,103900,9207954935,4305,4300,4320,4295,29849
20240724,103800,9079339820,4300,4295,4300,4290,5896
20240724,103700,9054000890,4295,4285,4295,4285,5154
20240724,103600,9031896140,4285,4280,4285,4275,665
20240724,103500,9029049755,4280,4285,4285,4275,919
20240724,103400,9025117895,4285,4260,4290,4260,1177
20240724,103300,9020093395,4260,4260,4280,4255,6648
20240724,103200,8991718840,4255,4250,4270,4245,1300
20240724,103100,8986190750,4250,4260,4270,4250,23127
20240724,103000,8887860940,4260,4265,4270,4260,4915
20240724,102900,8866907795,4270,4275,4280,4265,2442
20240724,102800,8856479525,4275,4270,4285,4265,4587
20240724,102700,8836894070,4270,4255,4270,4245,26400
20240724,102600,8724643365,4255,4270,4275,4255,17236
20240724,102500,8651200675,4275,4275,4285,4270,1668
20240724,102400,8644066445,4275,4275,4280,4275,1757
20240724,102300,8636553205,4280,4290,4290,4275,3606
20240724,102200,8621106750,4295,4295,4295,4285,5765
20240724,102100,8596360205,4290,4270,4290,4270,8941
20240724,102000,8558060620,4270,4280,4280,4265,5889
20240724,101900,8532895080,4285,4290,4290,4285,4458
20240724,101800,8513770745,4295,4290,4295,4285,2577
20240724,101700,8502720930,4295,4290,4295,4285,2931
20240724,101600,8490140370,4290,4290,4295,4285,2205
20240724,101500,8480680310,4290,4295,4295,4290,3043
20240724,101400,8467618520,4290,4295,4295,4290,1665
20240724,101300,8460475640,4295,4300,4300,4290,5408
20240724,101200,8437252930,4300,4305,4305,4295,7589
20240724,101100,8404597525,4310,4295,4310,4290,15874
20240724,101000,8336358815,4285,4280,4295,4280,6818
20240724,100900,8307161020,4305,4260,4305,4255,22960
20240724,100800,8208828165,4255,4255,4260,4250,3722
20240724,100700,8192992645,4255,4260,4260,4250,3291
20240724,100600,8178998645,4260,4245,4260,4245,3772
20240724,100500,8162974845,4245,4245,4260,4245,12286
20240724,100400,8110803045,4245,4260,4265,4245,8270
20240724,100300,8075658850,4260,4265,4265,4255,2600
20240724,100200,8064581045,4265,4260,4265,4250,8843
20240724,100100,8026908670,4260,4240,4260,4240,3692
20240724,100000,8011213130,4240,4255,4255,4240,16252
20240724,095900,7942235115,4255,4260,4260,4250,5508
20240724,095800,7918788985,4260,4265,4270,4260,7332
20240724,095700,7887526785,4270,4270,4270,4255,3544
20240724,095600,7872429195,4260,4255,4270,4245,11848
20240724,095500,7821930585,4260,4270,4270,4240,26786
20240724,095400,7708087485,4275,4275,4280,4255,14875
20240724,095300,7644603730,4275,4285,4285,4275,13395
20240724,095200,7587270000,4285,4290,4295,4285,6130
20240724,095100,7560980740,4290,4290,4295,4290,11338
20240724,095000,7512338300,4295,4305,4310,4290,14482
20240724,094900,7450076205,4300,4290,4310,4280,35466
20240724,094800,7297762390,4290,4290,4295,4280,26396
20240724,094700,7184596190,4295,4285,4295,4280,35018
20240724,094600,7034583350,4285,4285,4300,4275,64203
20240724,094500,6759046425,4270,4260,4280,4255,28890
20240724,094400,6635700480,4260,4265,4275,4255,27553
20240724,094300,6518158750,4265,4255,4265,4250,26276
20240724,094200,6406233990,4255,4245,4260,4240,20718
20240724,094100,6318089280,4245,4255,4260,4240,27198
20240724,094000,6202426040,4260,4240,4260,4230,25216
20240724,093900,6095304025,4240,4225,4250,4220,32532
20240724,093800,5957461130,4225,4205,4225,4195,10040
20240724,093700,5915216980,4210,4205,4210,4195,10202
20240724,093600,5872354125,4205,4225,4245,4205,41836
20240724,093500,5695259735,4225,4200,4225,4200,12551
20240724,093400,5642376345,4200,4195,4210,4195,5968
20240724,093300,5617294930,4195,4195,4195,4190,4619
20240724,093200,5597918230,4195,4195,4200,4190,20298
20240724,093100,5512750500,4200,4190,4200,4185,10051
20240724,093000,5470607860,4190,4180,4190,4175,12067
20240724,092900,5420103370,4185,4185,4185,4170,8626
20240724,092800,5384049090,4180,4170,4190,4165,11464
20240724,092700,5336159055,4170,4155,4170,4150,11049
20240724,092600,5290219045,4155,4170,4175,4150,36210
20240724,092500,5139439990,4175,4135,4175,4135,24772
20240724,092400,5036595930,4135,4130,4135,4125,11662
20240724,092300,4988411645,4130,4130,4135,4125,11102
20240724,092200,4942561565,4135,4125,4135,4125,8750
20240724,092100,4906422015,4130,4140,4140,4125,30933
20240724,092000,4778636760,4135,4120,4145,4110,39645
20240724,091900,4615148315,4120,4160,4160,4115,129894
20240724,091800,4078011540,4155,4160,4165,4155,19157
20240724,091700,3998358285,4160,4165,4170,4160,27656
20240724,091600,3883225960,4165,4185,4195,4165,35332
20240724,091500,3735856570,4195,4190,4200,4180,12312
20240724,091400,3684327175,4190,4180,4255,4180,26498
20240724,091300,3572600500,4185,4180,4190,4180,12025
20240724,091200,3522300835,4180,4195,4200,4175,23461
20240724,091100,3424107725,4200,4200,4215,4190,9722
20240724,091000,3383319660,4195,4215,4220,4195,12132
20240724,090900,3332257875,4215,4230,4230,4200,61001
20240724,090800,3075657110,4235,4245,4255,4230,31438
20240724,090700,2942258835,4245,4225,4250,4220,21260
20240724,090600,2852233355,4225,4235,4250,4220,27441
20240724,090500,2736125735,4250,4200,4250,4195,79607
20240724,090400,2399971750,4195,4175,4200,4165,21728
20240724,090300,2309035835,4175,4210,4215,4140,150593
20240724,090200,1681074085,4210,4200,4215,4180,75456
20240724,090100,1364534555,4200,4205,4235,4180,84480
20240724,090000,1009297160,4205,4245,4245,4190,235480