stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,211700,33782946015,4500,4500,4500,4500,168558
20240726,211600,33782946015,4500,4500,4500,4500,0
20240726,211500,33782946015,4500,4500,4500,4500,0
20240726,211400,33782946015,4500,4500,4500,4500,0
20240726,211300,33782946015,4500,4500,4500,4500,0
20240726,211200,33782946015,4500,4500,4500,4500,0
20240726,211100,33782946015,4500,4500,4500,4500,0
20240726,211000,33782946015,4500,4500,4500,4500,0
20240726,210900,33782946015,4500,4500,4500,4500,0
20240726,210800,33782946015,4500,4500,4500,4500,0
20240726,210700,33782946015,4500,4500,4500,4500,0
20240726,210600,33782946015,4500,4500,4500,4500,0
20240726,210500,33782946015,4500,4500,4500,4500,0
20240726,210400,33782946015,4500,4500,4500,4500,0
20240726,210300,33782946015,4500,4500,4500,4500,0
20240726,210200,33782946015,4500,4500,4500,4500,0
20240726,210100,33782946015,4500,4500,4500,4500,0
20240726,210000,33782946015,4500,4500,4500,4500,0
20240726,205900,33782946015,4500,4500,4500,4500,0
20240726,205800,33782946015,4500,4500,4500,4500,0
20240726,205700,33782946015,4500,4500,4500,4500,0
20240726,205600,33782946015,4500,4500,4500,4500,0
20240726,205500,33782946015,4500,4500,4500,4500,0
20240726,205400,33782946015,4500,4500,4500,4500,0
20240726,205300,33782946015,4500,4500,4500,4500,0
20240726,205200,33782946015,4500,4500,4500,4500,0
20240726,205100,33782946015,4500,4500,4500,4500,0
20240726,205000,33782946015,4500,4500,4500,4500,0
20240726,204900,33782946015,4500,4500,4500,4500,0
20240726,204800,33782946015,4500,4500,4500,4500,0
20240726,204700,33782946015,4500,4500,4500,4500,168558
20240726,204600,33782946015,4500,4500,4500,4500,0
20240726,204500,33782946015,4500,4500,4500,4500,0
20240726,204400,33782946015,4500,4500,4500,4500,0
20240726,204300,33782946015,4500,4500,4500,4500,0
20240726,204200,33782946015,4500,4500,4500,4500,0
20240726,204100,33782946015,4500,4500,4500,4500,0
20240726,204000,33782946015,4500,4500,4500,4500,0
20240726,203900,33782946015,4500,4500,4500,4500,0
20240726,203800,33782946015,4500,4500,4500,4500,0
20240726,203700,33782946015,4500,4500,4500,4500,0
20240726,203600,33782946015,4500,4500,4500,4500,0
20240726,203500,33782946015,4500,4500,4500,4500,0
20240726,203400,33782946015,4500,4500,4500,4500,0
20240726,203300,33782946015,4500,4500,4500,4500,0
20240726,203200,33782946015,4500,4500,4500,4500,0
20240726,203100,33782946015,4500,4500,4500,4500,0
20240726,203000,33782946015,4500,4500,4500,4500,0
20240726,202900,33782946015,4500,4500,4500,4500,0
20240726,202800,33782946015,4500,4500,4500,4500,0
20240726,202700,33782946015,4500,4500,4500,4500,0
20240726,202600,33782946015,4500,4500,4500,4500,0
20240726,202500,33782946015,4500,4500,4500,4500,0
20240726,202400,33782946015,4500,4500,4500,4500,0
20240726,202300,33782946015,4500,4500,4500,4500,0
20240726,202200,33782946015,4500,4500,4500,4500,0
20240726,202100,33782946015,4500,4500,4500,4500,0
20240726,202000,33782946015,4500,4500,4500,4500,0
20240726,201900,33782946015,4500,4500,4500,4500,0
20240726,201800,33782946015,4500,4500,4500,4500,0
20240726,201700,33782946015,4500,4500,4500,4500,168558
20240726,201600,33782946015,4500,4500,4500,4500,0
20240726,201500,33782946015,4500,4500,4500,4500,0
20240726,201400,33782946015,4500,4500,4500,4500,0
20240726,201300,33782946015,4500,4500,4500,4500,0
20240726,201200,33782946015,4500,4500,4500,4500,0
20240726,201100,33782946015,4500,4500,4500,4500,0
20240726,201000,33782946015,4500,4500,4500,4500,0
20240726,200900,33782946015,4500,4500,4500,4500,0
20240726,200800,33782946015,4500,4500,4500,4500,0
20240726,200700,33782946015,4500,4500,4500,4500,0
20240726,200600,33782946015,4500,4500,4500,4500,0
20240726,200500,33782946015,4500,4500,4500,4500,0
20240726,200400,33782946015,4500,4500,4500,4500,0
20240726,200300,33782946015,4500,4500,4500,4500,0
20240726,200200,33782946015,4500,4500,4500,4500,0
20240726,200100,33782946015,4500,4500,4500,4500,0
20240726,200000,33782946015,4500,4500,4500,4500,0
20240726,195900,33782946015,4500,4500,4500,4500,0
20240726,195800,33782946015,4500,4500,4500,4500,0
20240726,195700,33782946015,4500,4500,4500,4500,0
20240726,195600,33782946015,4500,4500,4500,4500,0
20240726,195500,33782946015,4500,4500,4500,4500,0
20240726,195400,33782946015,4500,4500,4500,4500,0
20240726,195300,33782946015,4500,4500,4500,4500,0
20240726,195200,33782946015,4500,4500,4500,4500,0
20240726,195100,33782946015,4500,4500,4500,4500,0
20240726,195000,33782946015,4500,4500,4500,4500,0
20240726,194900,33782946015,4500,4500,4500,4500,0
20240726,194800,33782946015,4500,4500,4500,4500,0
20240726,194700,33782946015,4500,4500,4500,4500,168558
20240726,194600,33782946015,4500,4500,4500,4500,0
20240726,194500,33782946015,4500,4500,4500,4500,0
20240726,194400,33782946015,4500,4500,4500,4500,0
20240726,194300,33782946015,4500,4500,4500,4500,0
20240726,194200,33782946015,4500,4500,4500,4500,0
20240726,194100,33782946015,4500,4500,4500,4500,0
20240726,194000,33782946015,4500,4500,4500,4500,0
20240726,193900,33782946015,4500,4500,4500,4500,0
20240726,193800,33782946015,4500,4500,4500,4500,0
20240726,193700,33782946015,4500,4500,4500,4500,0
20240726,193600,33782946015,4500,4500,4500,4500,0
20240726,193500,33782946015,4500,4500,4500,4500,0
20240726,193400,33782946015,4500,4500,4500,4500,0
20240726,193300,33782946015,4500,4500,4500,4500,0
20240726,193200,33782946015,4500,4500,4500,4500,0
20240726,193100,33782946015,4500,4500,4500,4500,0
20240726,193000,33782946015,4500,4500,4500,4500,0
20240726,192900,33782946015,4500,4500,4500,4500,0
20240726,192800,33782946015,4500,4500,4500,4500,0
20240726,192700,33782946015,4500,4500,4500,4500,0
20240726,192600,33782946015,4500,4500,4500,4500,0
20240726,192500,33782946015,4500,4500,4500,4500,0
20240726,192400,33782946015,4500,4500,4500,4500,0
20240726,192300,33782946015,4500,4500,4500,4500,0
20240726,192200,33782946015,4500,4500,4500,4500,0
20240726,192100,33782946015,4500,4500,4500,4500,0
20240726,192000,33782946015,4500,4500,4500,4500,0
20240726,191900,33782946015,4500,4500,4500,4500,0
20240726,191800,33782946015,4500,4500,4500,4500,0
20240726,191700,33782946015,4500,4500,4500,4500,168558
20240726,191600,33782946015,4500,4500,4500,4500,0
20240726,191500,33782946015,4500,4500,4500,4500,0
20240726,191400,33782946015,4500,4500,4500,4500,0
20240726,191300,33782946015,4500,4500,4500,4500,0
20240726,191200,33782946015,4500,4500,4500,4500,0
20240726,191100,33782946015,4500,4500,4500,4500,0
20240726,191000,33782946015,4500,4500,4500,4500,0
20240726,190900,33782946015,4500,4500,4500,4500,0
20240726,190800,33782946015,4500,4500,4500,4500,0
20240726,190700,33782946015,4500,4500,4500,4500,0
20240726,190600,33782946015,4500,4500,4500,4500,0
20240726,190500,33782946015,4500,4500,4500,4500,0
20240726,190400,33782946015,4500,4500,4500,4500,0
20240726,190300,33782946015,4500,4500,4500,4500,0
20240726,190200,33782946015,4500,4500,4500,4500,0
20240726,190100,33782946015,4500,4500,4500,4500,0
20240726,190000,33782946015,4500,4500,4500,4500,0
20240726,185900,33782946015,4500,4500,4500,4500,0
20240726,185800,33782946015,4500,4500,4500,4500,0
20240726,185700,33782946015,4500,4500,4500,4500,0
20240726,185600,33782946015,4500,4500,4500,4500,0
20240726,185500,33782946015,4500,4500,4500,4500,0
20240726,185400,33782946015,4500,4500,4500,4500,0
20240726,185300,33782946015,4500,4500,4500,4500,0
20240726,185200,33782946015,4500,4500,4500,4500,0
20240726,185100,33782946015,4500,4500,4500,4500,0
20240726,185000,33782946015,4500,4500,4500,4500,0
20240726,184900,33782946015,4500,4500,4500,4500,0
20240726,184800,33782946015,4500,4500,4500,4500,0
20240726,184700,33782946015,4500,4500,4500,4500,168558
20240726,184600,33782946015,4500,4500,4500,4500,0
20240726,184500,33782946015,4500,4500,4500,4500,0
20240726,184400,33782946015,4500,4500,4500,4500,0
20240726,184300,33782946015,4500,4500,4500,4500,0
20240726,184200,33782946015,4500,4500,4500,4500,0
20240726,184100,33782946015,4500,4500,4500,4500,0
20240726,184000,33782946015,4500,4500,4500,4500,0
20240726,183900,33782946015,4500,4500,4500,4500,0
20240726,183800,33782946015,4500,4500,4500,4500,0
20240726,183700,33782946015,4500,4500,4500,4500,0
20240726,183600,33782946015,4500,4500,4500,4500,0
20240726,183500,33782946015,4500,4500,4500,4500,0
20240726,183400,33782946015,4500,4500,4500,4500,0
20240726,183300,33782946015,4500,4500,4500,4500,0
20240726,183200,33782946015,4500,4500,4500,4500,0
20240726,183100,33782946015,4500,4500,4500,4500,0
20240726,183000,33782946015,4500,4500,4500,4500,0
20240726,182900,33782946015,4500,4500,4500,4500,0
20240726,182800,33782946015,4500,4500,4500,4500,0
20240726,182700,33782946015,4500,4500,4500,4500,0
20240726,182600,33782946015,4500,4500,4500,4500,0
20240726,182500,33782946015,4500,4500,4500,4500,0
20240726,182400,33782946015,4500,4500,4500,4500,0
20240726,182300,33782946015,4500,4500,4500,4500,0
20240726,182200,33782946015,4500,4500,4500,4500,0
20240726,182100,33782946015,4500,4500,4500,4500,0
20240726,182000,33782946015,4500,4500,4500,4500,0
20240726,181900,33782946015,4500,4500,4500,4500,0
20240726,181800,33782946015,4500,4500,4500,4500,0
20240726,181700,33782946015,4500,4500,4500,4500,168558
20240726,181600,33782946015,4500,4500,4500,4500,0
20240726,181500,33782946015,4500,4500,4500,4500,0
20240726,181400,33782946015,4500,4500,4500,4500,0
20240726,181300,33782946015,4500,4500,4500,4500,0
20240726,181200,33782946015,4500,4500,4500,4500,0
20240726,181100,33782946015,4500,4500,4500,4500,0
20240726,181000,33782946015,4500,4500,4500,4500,0
20240726,180900,33782946015,4500,4500,4500,4500,0
20240726,180800,33782946015,4500,4500,4500,4500,0
20240726,180700,33782946015,4500,4500,4500,4500,0
20240726,180600,33782946015,4500,4500,4500,4500,0
20240726,180500,33782946015,4500,4500,4500,4500,0
20240726,180400,33782946015,4500,4500,4500,4500,0
20240726,180300,33782946015,4500,4500,4500,4500,0
20240726,180200,33782946015,4500,4500,4500,4500,0
20240726,180100,33782946015,4500,4500,4500,4500,0
20240726,180000,33782946015,4500,4500,4500,4500,0
20240726,175900,33782946015,4500,4500,4500,4500,0
20240726,175800,33782946015,4500,4500,4500,4500,0
20240726,175700,33782946015,4500,4500,4500,4500,0
20240726,175600,33782946015,4500,4500,4500,4500,0
20240726,175500,33782946015,4500,4500,4500,4500,0
20240726,175400,33782946015,4500,4500,4500,4500,0
20240726,175300,33782946015,4500,4500,4500,4500,0
20240726,175200,33782946015,4500,4500,4500,4500,0
20240726,175100,33782946015,4500,4500,4500,4500,0
20240726,175000,33782946015,4500,4500,4500,4500,0
20240726,174900,33782946015,4500,4500,4500,4500,0
20240726,174800,33782946015,4500,4500,4500,4500,0
20240726,174700,33782946015,4500,4500,4500,4500,168558
20240726,174600,33782946015,4500,4500,4500,4500,0
20240726,174500,33782946015,4500,4500,4500,4500,0
20240726,174400,33782946015,4500,4500,4500,4500,0
20240726,174300,33782946015,4500,4500,4500,4500,0
20240726,174200,33782946015,4500,4500,4500,4500,0
20240726,174100,33782946015,4500,4500,4500,4500,0
20240726,174000,33782946015,4500,4500,4500,4500,0
20240726,173900,33782946015,4500,4500,4500,4500,0
20240726,173800,33782946015,4500,4500,4500,4500,0
20240726,173700,33782946015,4500,4500,4500,4500,0
20240726,173600,33782946015,4500,4500,4500,4500,0
20240726,173500,33782946015,4500,4500,4500,4500,0
20240726,173400,33782946015,4500,4500,4500,4500,0
20240726,173300,33782946015,4500,4500,4500,4500,0
20240726,173200,33782946015,4500,4500,4500,4500,0
20240726,173100,33782946015,4500,4500,4500,4500,0
20240726,173000,33782946015,4500,4500,4500,4500,0
20240726,172900,33782946015,4500,4500,4500,4500,0
20240726,172800,33782946015,4500,4500,4500,4500,0
20240726,172700,33782946015,4500,4500,4500,4500,0
20240726,172600,33782946015,4500,4500,4500,4500,0
20240726,172500,33782946015,4500,4500,4500,4500,0
20240726,172400,33782946015,4500,4500,4500,4500,0
20240726,172300,33782946015,4500,4500,4500,4500,0
20240726,172200,33782946015,4500,4500,4500,4500,0
20240726,172100,33782946015,4500,4500,4500,4500,0
20240726,172000,33782946015,4500,4500,4500,4500,0
20240726,171900,33782946015,4500,4500,4500,4500,0
20240726,171800,33782946015,4500,4500,4500,4500,0
20240726,171700,33782946015,4500,4500,4500,4500,168558
20240726,171600,33782946015,4500,4500,4500,4500,0
20240726,171500,33782946015,4500,4500,4500,4500,0
20240726,171400,33782946015,4500,4500,4500,4500,0
20240726,171300,33782946015,4500,4500,4500,4500,0
20240726,171200,33782946015,4500,4500,4500,4500,0
20240726,171100,33782946015,4500,4500,4500,4500,0
20240726,171000,33782946015,4500,4500,4500,4500,0
20240726,170900,33782946015,4500,4500,4500,4500,0
20240726,170800,33782946015,4500,4500,4500,4500,0
20240726,170700,33782946015,4500,4500,4500,4500,0
20240726,170600,33782946015,4500,4500,4500,4500,0
20240726,170500,33782946015,4500,4500,4500,4500,0
20240726,170400,33782946015,4500,4500,4500,4500,0
20240726,170300,33782946015,4500,4500,4500,4500,0
20240726,170200,33782946015,4500,4500,4500,4500,0
20240726,170100,33782946015,4500,4500,4500,4500,0
20240726,170000,33782946015,4500,4500,4500,4500,0
20240726,165900,33782946015,4500,4500,4500,4500,0
20240726,165800,33782946015,4500,4500,4500,4500,0
20240726,165700,33782946015,4500,4500,4500,4500,0
20240726,165600,33782946015,4500,4500,4500,4500,0
20240726,165500,33782946015,4500,4500,4500,4500,0
20240726,165400,33782946015,4500,4500,4500,4500,0
20240726,165300,33782946015,4500,4500,4500,4500,0
20240726,165200,33782946015,4500,4500,4500,4500,0
20240726,165100,33782946015,4500,4500,4500,4500,0
20240726,165000,33782946015,4500,4500,4500,4500,0
20240726,164900,33782946015,4500,4500,4500,4500,0
20240726,164800,33782946015,4500,4500,4500,4500,0
20240726,164700,33782946015,4500,4500,4500,4500,168558
20240726,164600,33782946015,4500,4500,4500,4500,0
20240726,164500,33782946015,4500,4500,4500,4500,0
20240726,164400,33782946015,4500,4500,4500,4500,0
20240726,164300,33782946015,4500,4500,4500,4500,0
20240726,164200,33782946015,4500,4500,4500,4500,0
20240726,164100,33782946015,4500,4500,4500,4500,0
20240726,164000,33782946015,4500,4500,4500,4500,0
20240726,163900,33782946015,4500,4500,4500,4500,0
20240726,163800,33782946015,4500,4500,4500,4500,0
20240726,163700,33782946015,4500,4500,4500,4500,0
20240726,163600,33782946015,4500,4500,4500,4500,0
20240726,163500,33782946015,4500,4500,4500,4500,0
20240726,163400,33782946015,4500,4500,4500,4500,0
20240726,163300,33782946015,4500,4500,4500,4500,0
20240726,163200,33782946015,4500,4500,4500,4500,0
20240726,163100,33782946015,4500,4500,4500,4500,0
20240726,163000,33782946015,4500,4500,4500,4500,0
20240726,162900,33782946015,4500,4500,4500,4500,0
20240726,162800,33782946015,4500,4500,4500,4500,0
20240726,162700,33782946015,4500,4500,4500,4500,0
20240726,162600,33782946015,4500,4500,4500,4500,0
20240726,162500,33782946015,4500,4500,4500,4500,0
20240726,162400,33782946015,4500,4500,4500,4500,0
20240726,162300,33782946015,4500,4500,4500,4500,0
20240726,162200,33782946015,4500,4500,4500,4500,0
20240726,162100,33782946015,4500,4500,4500,4500,0
20240726,162000,33782946015,4500,4500,4500,4500,0
20240726,161900,33782946015,4500,4500,4500,4500,0
20240726,161800,33782946015,4500,4500,4500,4500,0
20240726,161700,33782946015,4500,4500,4500,4500,168558
20240726,161600,33782946015,4500,4500,4500,4500,0
20240726,161500,33782946015,4500,4500,4500,4500,0
20240726,161400,33782946015,4500,4500,4500,4500,0
20240726,161300,33782946015,4500,4500,4500,4500,0
20240726,161200,33782946015,4500,4500,4500,4500,0
20240726,161100,33782946015,4500,4500,4500,4500,0
20240726,161000,33782946015,4500,4500,4500,4500,0
20240726,160900,33782946015,4500,4500,4500,4500,0
20240726,160800,33782946015,4500,4500,4500,4500,0
20240726,160700,33782946015,4500,4500,4500,4500,0
20240726,160600,33782946015,4500,4500,4500,4500,0
20240726,160500,33782946015,4500,4500,4500,4500,0
20240726,160400,33782946015,4500,4500,4500,4500,0
20240726,160300,33782946015,4500,4500,4500,4500,0
20240726,160200,33782946015,4500,4500,4500,4500,0
20240726,160100,33782946015,4500,4500,4500,4500,0
20240726,160000,33782946015,4500,4500,4500,4500,0
20240726,155900,33782946015,4500,4500,4500,4500,0
20240726,155800,33782946015,4500,4500,4500,4500,0
20240726,155700,33782946015,4500,4500,4500,4500,0
20240726,155600,33782946015,4500,4500,4500,4500,0
20240726,155500,33782946015,4500,4500,4500,4500,0
20240726,155400,33782946015,4500,4500,4500,4500,0
20240726,155300,33782946015,4500,4500,4500,4500,0
20240726,155200,33782946015,4500,4500,4500,4500,0
20240726,155100,33782946015,4500,4500,4500,4500,0
20240726,155000,33782946015,4500,4500,4500,4500,0
20240726,154900,33782946015,4500,4500,4500,4500,0
20240726,154800,33782946015,4500,4500,4500,4500,0
20240726,154700,33782946015,4500,4500,4500,4500,168558
20240726,154600,33782946015,4500,4500,4500,4500,0
20240726,154500,33782946015,4500,4500,4500,4500,0
20240726,154400,33782946015,4500,4500,4500,4500,0
20240726,154300,33782946015,4500,4500,4500,4500,0
20240726,154200,33782946015,4500,4500,4500,4500,0
20240726,154100,33782946015,4500,4500,4500,4500,0
20240726,154000,33782946015,4500,4500,4500,4500,0
20240726,153900,33782946015,4500,4500,4500,4500,0
20240726,153800,33782946015,4500,4500,4500,4500,0
20240726,153700,33782946015,4500,4500,4500,4500,0
20240726,153600,33782946015,4500,4500,4500,4500,0
20240726,153500,33782946015,4500,4500,4500,4500,0
20240726,153400,33782946015,4500,4500,4500,4500,0
20240726,153300,33782946015,4500,4500,4500,4500,0
20240726,153200,33782946015,4500,4500,4500,4500,0
20240726,153100,33782946015,4500,4500,4500,4500,0
20240726,153000,33782946015,4500,4500,4500,4500,168558
20240726,152900,33024435015,4525,4525,4525,4525,0
20240726,152800,33024435015,4525,4525,4525,4525,0
20240726,152700,33024435015,4525,4525,4525,4525,0
20240726,152600,33024435015,4525,4525,4525,4525,0
20240726,152500,33024435015,4525,4525,4525,4525,0
20240726,152400,33024435015,4525,4525,4525,4525,0
20240726,152300,33024435015,4525,4525,4525,4525,0
20240726,152200,33024435015,4525,4525,4525,4525,0
20240726,152100,33024435015,4525,4525,4525,4525,0
20240726,152000,33024435015,4525,4525,4525,4525,0
20240726,151900,33024435015,4525,4520,4530,4515,45727
20240726,151800,32817588270,4520,4505,4520,4500,42568
20240726,151700,32625637170,4505,4490,4510,4485,20151
20240726,151600,32534987955,4490,4495,4495,4475,46761
20240726,151500,32325234140,4495,4510,4515,4495,26086
20240726,151400,32207786250,4510,4500,4515,4500,21561
20240726,151300,32110614945,4500,4510,4520,4500,69619
20240726,151200,31796665800,4510,4515,4515,4510,11640
20240726,151100,31744117030,4515,4520,4525,4515,5366
20240726,151000,31719853120,4520,4510,4525,4510,13402
20240726,150900,31659287645,4510,4520,4525,4510,22292
20240726,150800,31558618020,4525,4525,4530,4520,10433
20240726,150700,31511410835,4520,4515,4525,4510,17269
20240726,150600,31433389705,4515,4520,4525,4510,21965
20240726,150500,31334203360,4520,4530,4535,4515,21962
20240726,150400,31234809045,4530,4550,4560,4525,60646
20240726,150300,30959057720,4550,4535,4560,4535,90557
20240726,150200,30547158665,4535,4520,4540,4515,35852
20240726,150100,30384667425,4515,4510,4525,4505,11899
20240726,150000,30330986170,4510,4515,4530,4505,24485
20240726,145900,30220390620,4520,4530,4545,4510,49855
20240726,145800,29994545725,4530,4495,4550,4495,137864
20240726,145700,29370791480,4490,4490,4495,4490,5004
20240726,145600,29348312960,4490,4480,4490,4480,11277
20240726,145500,29297712030,4480,4475,4480,4475,5393
20240726,145400,29273560925,4475,4465,4475,4460,8559
20240726,145300,29235314315,4465,4465,4470,4460,4967
20240726,145200,29213135460,4465,4465,4470,4465,10633
20240726,145100,29165658020,4465,4470,4475,4460,32510
20240726,145000,29020461330,4470,4480,4480,4470,8578
20240726,144900,28982112575,4470,4485,4485,4470,4818
20240726,144800,28960546530,4480,4485,4485,4470,11931
20240726,144700,28907131065,4485,4480,4485,4480,1317
20240726,144600,28901229640,4480,4480,4485,4480,5672
20240726,144500,28875800775,4480,4485,4485,4480,3551
20240726,144400,28859890065,4485,4485,4485,4475,12753
20240726,144300,28802737195,4490,4495,4495,4480,14433
20240726,144200,28737961550,4495,4495,4495,4490,7639
20240726,144100,28703651825,4495,4490,4500,4490,8112
20240726,144000,28667179945,4490,4500,4505,4490,24577
20240726,143900,28556639550,4500,4505,4505,4500,14417
20240726,143800,28491727655,4505,4495,4505,4495,14852
20240726,143700,28424900010,4495,4485,4495,4475,12224
20240726,143600,28370065575,4485,4470,4485,4465,8152
20240726,143500,28333596235,4470,4475,4480,4465,10525
20240726,143400,28286527650,4475,4475,4485,4475,3232
20240726,143300,28272051920,4475,4465,4475,4465,4552
20240726,143200,28251706610,4465,4460,4475,4455,7899
20240726,143100,28216484670,4460,4485,4485,4455,33728
20240726,143000,28065723045,4480,4485,4490,4480,6315
20240726,142900,28037403985,4490,4480,4490,4480,12506
20240726,142800,27981308630,4485,4490,4490,4480,5630
20240726,142700,27956045155,4485,4495,4495,4480,8847
20240726,142600,27916350520,4495,4490,4495,4485,14333
20240726,142500,27851971840,4485,4490,4490,4485,10958
20240726,142400,27802778415,4490,4495,4500,4490,9899
20240726,142300,27758289980,4500,4485,4505,4485,12382
20240726,142200,27702626155,4485,4500,4500,4475,22934
20240726,142100,27599723135,4500,4495,4505,4495,12357
20240726,142000,27544124110,4500,4510,4510,4495,8007
20240726,141900,27508087135,4505,4490,4510,4490,20684
20240726,141800,27414928550,4495,4500,4500,4485,13638
20240726,141700,27353640435,4500,4510,4510,4490,29684
20240726,141600,27220102245,4505,4490,4510,4490,27274
20240726,141500,27097415000,4490,4485,4495,4475,21808
20240726,141400,26999674940,4485,4520,4520,4480,67182
20240726,141300,26697353115,4515,4495,4520,4495,62234
20240726,141200,26416942080,4495,4485,4500,4485,47667
20240726,141100,26202760970,4485,4490,4490,4480,15619
20240726,141000,26132686430,4490,4470,4495,4465,27109
20240726,140900,26011138720,4470,4465,4480,4465,7320
20240726,140800,25978430910,4465,4485,4490,4465,38424
20240726,140700,25806347610,4490,4485,4490,4465,26360
20240726,140600,25688279395,4485,4480,4490,4480,38868
20240726,140500,25513947575,4480,4475,4485,4465,29745
20240726,140400,25380846965,4475,4450,4480,4450,65126
20240726,140300,25089714430,4455,4455,4455,4445,10362
20240726,140200,25043583280,4455,4455,4465,4450,13725
20240726,140100,24982418595,4455,4450,4470,4450,41820
20240726,140000,24796001385,4455,4435,4475,4435,41418
20240726,135900,24611448310,4435,4430,4435,4425,8581
20240726,135800,24573441030,4430,4410,4445,4410,18017
20240726,135700,24493607785,4410,4435,4440,4410,20152
20240726,135600,24404467080,4430,4440,4440,4430,6115
20240726,135500,24377343615,4440,4440,4445,4430,22573
20240726,135400,24277186350,4435,4435,4455,4435,31120
20240726,135300,24138834520,4435,4430,4435,4425,11500
20240726,135200,24087857940,4435,4415,4435,4410,8373
20240726,135100,24050834605,4415,4425,4430,4415,4111
20240726,135000,24032669325,4425,4420,4430,4415,6208
20240726,134900,24005189640,4420,4420,4425,4415,6379
20240726,134800,23976987835,4420,4430,4430,4420,13551
20240726,134700,23917086395,4430,4425,4450,4425,37180
20240726,134600,23752189400,4425,4400,4435,4400,37779
20240726,134500,23585368810,4405,4395,4405,4390,19874
20240726,134400,23497919710,4395,4400,4400,4390,8382
20240726,134300,23461070130,4400,4395,4405,4395,10432
20240726,134200,23415167155,4395,4385,4395,4385,3794
20240726,134100,23398512825,4385,4390,4395,4385,3964
20240726,134000,23381107335,4390,4395,4400,4385,9620
20240726,133900,23338839975,4400,4365,4400,4365,21684
20240726,133800,23243979560,4370,4370,4370,4365,3159
20240726,133700,23230189280,4365,4365,4375,4365,7362
20240726,133600,23198009610,4365,4380,4380,4365,17036
20240726,133500,23123555835,4370,4380,4380,4370,4516
20240726,133400,23103797655,4375,4380,4385,4375,5165
20240726,133300,23081185645,4380,4385,4385,4375,1179
20240726,133200,23076021735,4385,4375,4385,4370,6691
20240726,133100,23046747065,4375,4360,4375,4360,3275
20240726,133000,23032437225,4360,4375,4375,4360,14057
20240726,132900,22971066840,4375,4370,4380,4370,5943
20240726,132800,22945085345,4375,4380,4385,4370,5615
20240726,132700,22920507215,4380,4370,4380,4360,10626
20240726,132600,22874089940,4360,4385,4385,4360,19643
20240726,132500,22788282530,4385,4375,4390,4375,8761
20240726,132400,22749912185,4375,4390,4390,4360,45647
20240726,132300,22550343310,4390,4400,4405,4380,26057
20240726,132200,22435995315,4400,4395,4400,4385,6523
20240726,132100,22407339250,4395,4385,4400,4380,29713
20240726,132000,22276826030,4385,4390,4400,4380,46466
20240726,131900,22072942300,4395,4420,4420,4385,125425
20240726,131800,21520765315,4425,4485,4490,4405,194762
20240726,131700,20654775310,4485,4530,4550,4470,285904
20240726,131600,19362368160,4535,4415,4535,4415,458288
20240726,131500,17307047485,4420,4405,4425,4400,39081
20240726,131400,17134784450,4410,4380,4420,4380,68860
20240726,131300,16831272075,4380,4370,4395,4360,19219
20240726,131200,16747055475,4370,4355,4370,4355,4593
20240726,131100,16727036620,4355,4350,4355,4345,3014
20240726,131000,16713926770,4350,4345,4350,4345,913
20240726,130900,16709959225,4340,4345,4345,4340,1709
20240726,130800,16702538270,4340,4345,4345,4340,3395
20240726,130700,16687803205,4340,4345,4345,4340,2444
20240726,130600,16677195260,4340,4345,4350,4340,4374
20240726,130500,16658209375,4340,4340,4345,4340,7536
20240726,130400,16625485875,4335,4350,4355,4335,20169
20240726,130300,16537804695,4355,4350,4355,4350,3256
20240726,130200,16523638960,4355,4355,4355,4350,5920
20240726,130100,16497881390,4355,4350,4360,4350,1598
20240726,130000,16490929695,4360,4350,4360,4350,3750
20240726,125900,16474613010,4355,4360,4360,4350,1773
20240726,125800,16466892120,4355,4360,4365,4355,6421
20240726,125700,16438921360,4360,4350,4360,4350,3668
20240726,125600,16422953475,4350,4355,4355,4350,14246
20240726,125500,16360978510,4355,4360,4365,4350,13666
20240726,125400,16301455465,4360,4370,4370,4360,12237
20240726,125300,16247993450,4370,4370,4370,4365,914
20240726,125200,16244002185,4370,4370,4375,4365,1123
20240726,125100,16239094430,4370,4380,4380,4370,3773
20240726,125000,16222588250,4380,4385,4385,4380,6208
20240726,124900,16195374050,4380,4370,4380,4370,6343
20240726,124800,16167623810,4370,4365,4375,4365,1339
20240726,124700,16161774695,4360,4365,4365,4360,2612
20240726,124600,16150373715,4365,4355,4365,4350,4091
20240726,124500,16132557045,4350,4365,4365,4350,8334
20240726,124400,16096284915,4355,4360,4360,4350,5834
20240726,124300,16070876310,4360,4360,4360,4355,13482
20240726,124200,16012095100,4360,4340,4360,4330,18125
20240726,124100,15933342480,4345,4355,4360,4340,46371
20240726,124000,15731648875,4355,4375,4375,4350,60876
20240726,123900,15466368620,4375,4365,4375,4360,5108
20240726,123800,15444075085,4365,4390,4390,4360,73487
20240726,123700,15122588180,4385,4390,4390,4385,2099
20240726,123600,15113379040,4385,4390,4395,4385,2344
20240726,123500,15103089145,4390,4395,4395,4390,3772
20240726,123400,15086526695,4395,4395,4395,4390,1330
20240726,123300,15080681560,4390,4395,4395,4390,190
20240726,123200,15079847405,4395,4390,4395,4390,1784
20240726,123100,15072015630,4390,4390,4390,4385,1065
20240726,123000,15067340365,4390,4385,4390,4385,1531
20240726,122900,15060619285,4385,4390,4390,4385,1164
20240726,122800,15055509675,4390,4390,4390,4385,2718
20240726,122700,15043587630,4390,4390,4390,4385,987
20240726,122600,15039257595,4385,4395,4395,4385,6974
20240726,122500,15008661520,4395,4395,4395,4395,921
20240726,122400,15004613725,4390,4395,4395,4390,6825
20240726,122300,14974643605,4395,4400,4400,4395,2197
20240726,122200,14964985740,4400,4405,4405,4395,3373
20240726,122100,14950149540,4405,4400,4405,4400,3325
20240726,122000,14935518015,4400,4395,4400,4395,5200
20240726,121900,14912646930,4395,4395,4400,4390,3417
20240726,121800,14897636820,4400,4400,4405,4390,4205
20240726,121700,14879148245,4400,4405,4405,4400,8225
20240726,121600,14842939985,4405,4410,4410,4405,19670
20240726,121500,14756290470,4410,4415,4415,4410,4447
20240726,121400,14736678670,4410,4415,4420,4410,9192
20240726,121300,14696095185,4415,4420,4425,4415,11982
20240726,121200,14643143205,4420,4415,4420,4410,7511
20240726,121100,14609953940,4415,4415,4420,4410,10358
20240726,121000,14564223730,4415,4405,4420,4400,38990
20240726,120900,14392314740,4405,4400,4405,4400,1199
20240726,120800,14387038295,4405,4395,4405,4395,1450
20240726,120700,14380658210,4405,4395,4405,4395,2627
20240726,120600,14369110130,4395,4400,4405,4395,3004
20240726,120500,14355881840,4400,4395,4405,4395,2741
20240726,120400,14343810585,4400,4405,4405,4395,5009
20240726,120300,14321762955,4405,4410,4410,4405,1093
20240726,120200,14316943375,4410,4385,4420,4385,31074
20240726,120100,14179934680,4380,4380,4380,4375,11513
20240726,120000,14129526600,4380,4390,4390,4380,9138
20240726,115900,14089478030,4395,4390,4395,4390,2700
20240726,115800,14077623360,4390,4400,4400,4390,3156
20240726,115700,14063752970,4395,4405,4405,4395,5663
20240726,115600,14038839100,4405,4400,4405,4395,1594
20240726,115500,14031826935,4400,4395,4400,4390,1331
20240726,115400,14025974220,4390,4390,4395,4390,2449
20240726,115300,14015223105,4390,4390,4390,4385,2491
20240726,115200,14004287645,4390,4390,4390,4385,7222
20240726,115100,13972590600,4390,4390,4395,4385,4533
20240726,115000,13952697840,4390,4385,4390,4385,2513
20240726,114900,13941666100,4385,4385,4390,4385,1020
20240726,114800,13937193330,4385,4385,4390,4385,3328
20240726,114700,13922594425,4380,4380,4380,4375,2341
20240726,114600,13912343060,4380,4375,4385,4375,2597
20240726,114500,13900974460,4380,4380,4380,4375,3311
20240726,114400,13886477910,4380,4380,4380,4380,3756
20240726,114300,13870026630,4380,4385,4385,4380,2459
20240726,114200,13859255045,4385,4375,4385,4370,4098
20240726,114100,13841323030,4370,4390,4395,4370,9622
20240726,114000,13799177020,4390,4390,4390,4385,1147
20240726,113900,13794143995,4385,4375,4395,4375,5491
20240726,113800,13770100860,4370,4400,4400,4370,42310
20240726,113700,13584627810,4400,4400,4405,4400,3925
20240726,113600,13567354710,4405,4400,4405,4400,375
20240726,113500,13565703130,4405,4400,4405,4395,1674
20240726,113400,13558337565,4400,4405,4405,4400,5717
20240726,113300,13533173560,4405,4405,4405,4400,1682
20240726,113200,13525764450,4405,4405,4410,4405,711
20240726,113100,13522632445,4405,4405,4410,4405,2496
20240726,113000,13511637530,4405,4400,4405,4395,2268
20240726,112900,13501667190,4395,4395,4400,4390,11238
20240726,112800,13452276535,4400,4400,4400,4400,2566
20240726,112700,13440986135,4405,4405,4410,4400,6898
20240726,112600,13410620995,4410,4410,4410,4405,2408
20240726,112500,13400003905,4410,4400,4415,4400,3012
20240726,112400,13386723210,4400,4395,4400,4395,3956
20240726,112300,13369324195,4395,4400,4400,4390,3592
20240726,112200,13353535835,4395,4400,4405,4395,2100
20240726,112100,13344299655,4400,4390,4400,4390,4128
20240726,112000,13326170240,4390,4400,4400,4390,10939
20240726,111900,13278093490,4400,4390,4410,4390,2378
20240726,111800,13267632775,4390,4405,4405,4390,6873
20240726,111700,13237409745,4405,4415,4415,4400,9518
20240726,111600,13195488195,4420,4425,4425,4415,7955
20240726,111500,13160335790,4420,4420,4430,4415,18231
20240726,111400,13079715920,4420,4415,4420,4410,3610
20240726,111300,13063778145,4415,4420,4420,4410,5051
20240726,111200,13041482510,4415,4410,4420,4410,2373
20240726,111100,13031002500,4410,4410,4420,4410,4799
20240726,111000,13009819895,4410,4410,4415,4405,6643
20240726,110900,12980526215,4410,4405,4410,4405,1533
20240726,110800,12973772800,4405,4410,4410,4405,1913
20240726,110700,12965336615,4415,4410,4415,4410,4366
20240726,110600,12946080330,4410,4410,4410,4405,3140
20240726,110500,12932243800,4405,4395,4415,4395,6135
20240726,110400,12905206855,4395,4395,4395,4390,6912
20240726,110300,12874834765,4390,4415,4415,4385,11940
20240726,110200,12822310905,4415,4425,4430,4415,28846
20240726,110100,12694723495,4430,4385,4445,4385,55006
20240726,110000,12451399765,4385,4380,4385,4375,8807
20240726,105900,12412851405,4380,4385,4390,4375,21343
20240726,105800,12319417990,4385,4390,4395,4385,1547
20240726,105700,12312626950,4390,4380,4395,4380,4035
20240726,105600,12294946770,4385,4380,4385,4380,7232
20240726,105500,12263267370,4380,4385,4385,4380,10105
20240726,105400,12219007270,4380,4385,4385,4380,3496
20240726,105300,12203690145,4380,4385,4390,4380,14160
20240726,105200,12141613305,4385,4395,4395,4385,5921
20240726,105100,12115643095,4395,4395,4395,4390,6054
20240726,105000,12089065215,4395,4395,4400,4390,4921
20240726,104900,12067436215,4400,4400,4400,4395,6363
20240726,104800,12039462000,4400,4400,4405,4395,4192
20240726,104700,12021019550,4400,4400,4405,4395,4656
20240726,104600,12000534995,4400,4400,4405,4395,9889
20240726,104500,11957018480,4400,4400,4405,4400,6331
20240726,104400,11929162075,4400,4400,4405,4400,5618
20240726,104300,11904437965,4395,4395,4400,4390,6941
20240726,104200,11873912580,4395,4405,4405,4395,8696
20240726,104100,11835669815,4405,4410,4410,4405,1443
20240726,104000,11829312105,4410,4410,4415,4405,968
20240726,103900,11825045225,4410,4415,4415,4410,6970
20240726,103800,11794287360,4415,4400,4420,4400,14955
20240726,103700,11728318680,4400,4395,4400,4395,3015
20240726,103600,11715053220,4395,4400,4400,4395,4200
20240726,103500,11696588275,4400,4405,4405,4395,3820
20240726,103400,11679798715,4405,4400,4405,4395,10555
20240726,103300,11633356700,4405,4415,4415,4405,11749
20240726,103200,11581564175,4410,4405,4410,4405,1908
20240726,103100,11573154650,4405,4405,4410,4400,7799
20240726,103000,11538803620,4405,4410,4415,4405,6715
20240726,102900,11509203405,4410,4420,4420,4410,7035
20240726,102800,11478142590,4415,4410,4415,4410,5398
20240726,102700,11454323980,4410,4405,4415,4405,7211
20240726,102600,11422494725,4410,4400,4410,4400,2853
20240726,102500,11409925435,4405,4405,4415,4400,12834
20240726,102400,11353385435,4405,4405,4420,4405,13218
20240726,102300,11295042820,4410,4395,4410,4390,14511
20240726,102200,11231210915,4390,4390,4395,4390,3967
20240726,102100,11213792820,4390,4390,4390,4380,1844
20240726,102000,11205704275,4390,4395,4400,4375,10102
20240726,101900,11161393000,4390,4395,4395,4390,3433
20240726,101800,11146313160,4395,4400,4400,4395,5419
20240726,101700,11122493215,4400,4395,4400,4395,1813
20240726,101600,11114522300,4400,4415,4415,4395,16745
20240726,101500,11040722645,4410,4415,4415,4410,3755
20240726,101400,11024157475,4415,4415,4415,4410,5928
20240726,101300,10997995920,4415,4405,4425,4405,28457
20240726,101200,10872275490,4405,4410,4425,4405,23971
20240726,101100,10766420165,4410,4395,4410,4395,13804
20240726,101000,10705694300,4395,4395,4400,4390,7031
20240726,100900,10674792680,4395,4385,4400,4380,7110
20240726,100800,10643586475,4385,4385,4385,4380,7504
20240726,100700,10610695285,4385,4395,4395,4380,5010
20240726,100600,10588730030,4395,4390,4395,4385,5290
20240726,100500,10565499310,4390,4405,4405,4390,5445
20240726,100400,10541553725,4400,4390,4405,4385,11310
20240726,100300,10491862470,4390,4395,4400,4390,2940
20240726,100200,10478940500,4395,4400,4400,4395,14064
20240726,100100,10417113230,4400,4390,4400,4390,7265
20240726,100000,10385203810,4395,4395,4395,4390,6869
20240726,095900,10355019700,4395,4370,4395,4365,12885
20240726,095800,10298643450,4365,4360,4365,4360,4999
20240726,095700,10276838400,4360,4370,4370,4360,13028
20240726,095600,10219980475,4370,4390,4390,4370,44395
20240726,095500,10025749290,4385,4390,4390,4375,16125
20240726,095400,9955158035,4385,4400,4400,4385,12342
20240726,095300,9900980425,4400,4395,4400,4390,4117
20240726,095200,9882891890,4390,4400,4405,4390,8158
20240726,095100,9847031405,4400,4395,4400,4395,6881
20240726,095000,9816770525,4400,4410,4415,4395,18242
20240726,094900,9736416980,4410,4400,4430,4385,39114
20240726,094800,9563815830,4400,4400,4415,4375,25473
20240726,094700,9452027520,4410,4415,4420,4400,64115
20240726,094600,9169205935,4420,4400,4425,4390,29372
20240726,094500,9039664020,4400,4400,4410,4400,23771
20240726,094400,8935015585,4405,4385,4405,4380,11180
20240726,094300,8885880685,4385,4375,4385,4370,16026
20240726,094200,8815736560,4380,4380,4385,4375,21228
20240726,094100,8722783900,4390,4420,4420,4380,30255
20240726,094000,8589744410,4415,4365,4425,4355,48380
20240726,093900,8376530590,4370,4350,4370,4345,13842
20240726,093800,8316238255,4360,4330,4370,4320,20815
20240726,093700,8225905165,4330,4355,4355,4330,13397
20240726,093600,8167776280,4355,4370,4370,4350,8186
20240726,093500,8132114305,4370,4370,4375,4355,14584
20240726,093400,8068452205,4375,4345,4375,4345,9499
20240726,093300,8027011735,4340,4385,4385,4330,52640
20240726,093200,7797942540,4385,4375,4385,4375,5663
20240726,093100,7773152890,4375,4380,4385,4370,13805
20240726,093000,7712751800,4380,4390,4410,4380,26076
20240726,092900,7598175095,4390,4360,4395,4350,46107
20240726,092800,7396965460,4365,4365,4370,4360,17649
20240726,092700,7319951145,4360,4370,4370,4360,21392
20240726,092600,7226617435,4370,4365,4385,4365,16207
20240726,092500,7155780345,4365,4395,4395,4365,19445
20240726,092400,7070615485,4395,4370,4405,4370,11236
20240726,092300,7021296395,4365,4395,4395,4355,42229
20240726,092200,6836603925,4390,4415,4420,4380,37531
20240726,092100,6671633025,4420,4400,4420,4385,31735
20240726,092000,6532069915,4405,4420,4425,4400,49081
20240726,091900,6315637950,4420,4435,4435,4420,21887
20240726,091800,6218740500,4435,4420,4440,4415,26662
20240726,091700,6100728185,4425,4445,4450,4420,28237
20240726,091600,5975488900,4445,4430,4450,4420,23236
20240726,091500,5872656885,4435,4480,4480,4430,70761
20240726,091400,5557466870,4480,4485,4490,4470,38866
20240726,091300,5383276775,4485,4460,4485,4455,52782
20240726,091200,5146997440,4455,4440,4465,4440,36906
20240726,091100,4982433840,4430,4440,4455,4415,41563
20240726,091000,4798274410,4435,4440,4445,4430,37073
20240726,090900,4633894915,4440,4440,4440,4430,26068
20240726,090800,4518253035,4435,4460,4470,4435,63580
20240726,090700,4235388520,4470,4475,4485,4450,96722
20240726,090600,3802956005,4475,4455,4495,4430,147963
20240726,090500,3142170910,4460,4425,4465,4390,136405
20240726,090400,2539024040,4425,4415,4430,4410,114640
20240726,090300,2032086160,4415,4330,4425,4320,103097
20240726,090200,1581248730,4330,4300,4340,4280,71920
20240726,090100,1271551905,4300,4280,4320,4270,67364
20240726,090000,982357365,4275,4310,4330,4275,226353