stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185100,38380981221,1001,1001,1001,1001,247545
20240718,185000,38380981221,1001,1001,1001,1001,0
20240718,184900,38380981221,1001,1001,1001,1001,0
20240718,184800,38380981221,1001,1001,1001,1001,0
20240718,184700,38380981221,1001,1001,1001,1001,0
20240718,184600,38380981221,1001,1001,1001,1001,0
20240718,184500,38380981221,1001,1001,1001,1001,0
20240718,184400,38380981221,1001,1001,1001,1001,0
20240718,184300,38380981221,1001,1001,1001,1001,0
20240718,184200,38380981221,1001,1001,1001,1001,0
20240718,184100,38380981221,1001,1001,1001,1001,0
20240718,184000,38380981221,1001,1001,1001,1001,0
20240718,183900,38380981221,1001,1001,1001,1001,0
20240718,183800,38380981221,1001,1001,1001,1001,0
20240718,183700,38380981221,1001,1001,1001,1001,0
20240718,183600,38380981221,1001,1001,1001,1001,0
20240718,183500,38380981221,1001,1001,1001,1001,0
20240718,183400,38380981221,1001,1001,1001,1001,0
20240718,183300,38380981221,1001,1001,1001,1001,0
20240718,183200,38380981221,1001,1001,1001,1001,0
20240718,183100,38380981221,1001,1001,1001,1001,0
20240718,183000,38380981221,1001,1001,1001,1001,0
20240718,182900,38380981221,1001,1001,1001,1001,0
20240718,182800,38380981221,1001,1001,1001,1001,0
20240718,182700,38380981221,1001,1001,1001,1001,0
20240718,182600,38380981221,1001,1001,1001,1001,0
20240718,182500,38380981221,1001,1001,1001,1001,0
20240718,182400,38380981221,1001,1001,1001,1001,0
20240718,182300,38380981221,1001,1001,1001,1001,0
20240718,182200,38380981221,1001,1001,1001,1001,0
20240718,182100,38380981221,1001,1001,1001,1001,247545
20240718,182000,38380981221,1001,1001,1001,1001,0
20240718,181900,38380981221,1001,1001,1001,1001,0
20240718,181800,38380981221,1001,1001,1001,1001,0
20240718,181700,38380981221,1001,1001,1001,1001,0
20240718,181600,38380981221,1001,1001,1001,1001,0
20240718,181500,38380981221,1001,1001,1001,1001,0
20240718,181400,38380981221,1001,1001,1001,1001,0
20240718,181300,38380981221,1001,1001,1001,1001,0
20240718,181200,38380981221,1001,1001,1001,1001,0
20240718,181100,38380981221,1001,1001,1001,1001,0
20240718,181000,38380981221,1001,1001,1001,1001,0
20240718,180900,38380981221,1001,1001,1001,1001,0
20240718,180800,38380981221,1001,1001,1001,1001,0
20240718,180700,38380981221,1001,1001,1001,1001,0
20240718,180600,38380981221,1001,1001,1001,1001,0
20240718,180500,38380981221,1001,1001,1001,1001,0
20240718,180400,38380981221,1001,1001,1001,1001,0
20240718,180300,38380981221,1001,1001,1001,1001,0
20240718,180200,38380981221,1001,1001,1001,1001,0
20240718,180100,38380981221,1001,1001,1001,1001,0
20240718,180000,38380981221,1001,1001,1001,1001,0
20240718,175900,38380981221,1001,1001,1001,1001,0
20240718,175800,38380981221,1001,1001,1001,1001,0
20240718,175700,38380981221,1001,1001,1001,1001,0
20240718,175600,38380981221,1001,1001,1001,1001,0
20240718,175500,38380981221,1001,1001,1001,1001,0
20240718,175400,38380981221,1001,1001,1001,1001,0
20240718,175300,38380981221,1001,1001,1001,1001,0
20240718,175200,38380981221,1001,1001,1001,1001,0
20240718,175100,38380981221,1001,1001,1001,1001,247545
20240718,175000,38380981221,1001,1001,1001,1001,0
20240718,174900,38380981221,1001,1001,1001,1001,0
20240718,174800,38380981221,1001,1001,1001,1001,0
20240718,174700,38380981221,1001,1001,1001,1001,0
20240718,174600,38380981221,1001,1001,1001,1001,0
20240718,174500,38380981221,1001,1001,1001,1001,0
20240718,174400,38380981221,1001,1001,1001,1001,0
20240718,174300,38380981221,1001,1001,1001,1001,0
20240718,174200,38380981221,1001,1001,1001,1001,0
20240718,174100,38380981221,1001,1001,1001,1001,0
20240718,174000,38380981221,1001,1001,1001,1001,0
20240718,173900,38380981221,1001,1001,1001,1001,0
20240718,173800,38380981221,1001,1001,1001,1001,0
20240718,173700,38380981221,1001,1001,1001,1001,0
20240718,173600,38380981221,1001,1001,1001,1001,0
20240718,173500,38380981221,1001,1001,1001,1001,0
20240718,173400,38380981221,1001,1001,1001,1001,0
20240718,173300,38380981221,1001,1001,1001,1001,0
20240718,173200,38380981221,1001,1001,1001,1001,0
20240718,173100,38380981221,1001,1001,1001,1001,0
20240718,173000,38380981221,1001,1001,1001,1001,0
20240718,172900,38380981221,1001,1001,1001,1001,0
20240718,172800,38380981221,1001,1001,1001,1001,0
20240718,172700,38380981221,1001,1001,1001,1001,0
20240718,172600,38380981221,1001,1001,1001,1001,0
20240718,172500,38380981221,1001,1001,1001,1001,0
20240718,172400,38380981221,1001,1001,1001,1001,0
20240718,172300,38380981221,1001,1001,1001,1001,0
20240718,172200,38380981221,1001,1001,1001,1001,0
20240718,172100,38380981221,1001,1001,1001,1001,247545
20240718,172000,38380981221,1001,1001,1001,1001,0
20240718,171900,38380981221,1001,1001,1001,1001,0
20240718,171800,38380981221,1001,1001,1001,1001,0
20240718,171700,38380981221,1001,1001,1001,1001,0
20240718,171600,38380981221,1001,1001,1001,1001,0
20240718,171500,38380981221,1001,1001,1001,1001,0
20240718,171400,38380981221,1001,1001,1001,1001,0
20240718,171300,38380981221,1001,1001,1001,1001,0
20240718,171200,38380981221,1001,1001,1001,1001,0
20240718,171100,38380981221,1001,1001,1001,1001,0
20240718,171000,38380981221,1001,1001,1001,1001,0
20240718,170900,38380981221,1001,1001,1001,1001,0
20240718,170800,38380981221,1001,1001,1001,1001,0
20240718,170700,38380981221,1001,1001,1001,1001,0
20240718,170600,38380981221,1001,1001,1001,1001,0
20240718,170500,38380981221,1001,1001,1001,1001,0
20240718,170400,38380981221,1001,1001,1001,1001,0
20240718,170300,38380981221,1001,1001,1001,1001,0
20240718,170200,38380981221,1001,1001,1001,1001,0
20240718,170100,38380981221,1001,1001,1001,1001,0
20240718,170000,38380981221,1001,1001,1001,1001,0
20240718,165900,38380981221,1001,1001,1001,1001,0
20240718,165800,38380981221,1001,1001,1001,1001,0
20240718,165700,38380981221,1001,1001,1001,1001,0
20240718,165600,38380981221,1001,1001,1001,1001,0
20240718,165500,38380981221,1001,1001,1001,1001,0
20240718,165400,38380981221,1001,1001,1001,1001,0
20240718,165300,38380981221,1001,1001,1001,1001,0
20240718,165200,38380981221,1001,1001,1001,1001,0
20240718,165100,38380981221,1001,1001,1001,1001,247545
20240718,165000,38380981221,1001,1001,1001,1001,0
20240718,164900,38380981221,1001,1001,1001,1001,0
20240718,164800,38380981221,1001,1001,1001,1001,0
20240718,164700,38380981221,1001,1001,1001,1001,0
20240718,164600,38380981221,1001,1001,1001,1001,0
20240718,164500,38380981221,1001,1001,1001,1001,0
20240718,164400,38380981221,1001,1001,1001,1001,0
20240718,164300,38380981221,1001,1001,1001,1001,0
20240718,164200,38380981221,1001,1001,1001,1001,0
20240718,164100,38380981221,1001,1001,1001,1001,0
20240718,164000,38380981221,1001,1001,1001,1001,0
20240718,163900,38380981221,1001,1001,1001,1001,0
20240718,163800,38380981221,1001,1001,1001,1001,0
20240718,163700,38380981221,1001,1001,1001,1001,0
20240718,163600,38380981221,1001,1001,1001,1001,0
20240718,163500,38380981221,1001,1001,1001,1001,0
20240718,163400,38380981221,1001,1001,1001,1001,0
20240718,163300,38380981221,1001,1001,1001,1001,0
20240718,163200,38380981221,1001,1001,1001,1001,0
20240718,163100,38380981221,1001,1001,1001,1001,0
20240718,163000,38380981221,1001,1001,1001,1001,0
20240718,162900,38380981221,1001,1001,1001,1001,0
20240718,162800,38380981221,1001,1001,1001,1001,0
20240718,162700,38380981221,1001,1001,1001,1001,0
20240718,162600,38380981221,1001,1001,1001,1001,0
20240718,162500,38380981221,1001,1001,1001,1001,0
20240718,162400,38380981221,1001,1001,1001,1001,0
20240718,162300,38380981221,1001,1001,1001,1001,0
20240718,162200,38380981221,1001,1001,1001,1001,0
20240718,162100,38380981221,1001,1001,1001,1001,247545
20240718,162000,38380981221,1001,1001,1001,1001,0
20240718,161900,38380981221,1001,1001,1001,1001,0
20240718,161800,38380981221,1001,1001,1001,1001,0
20240718,161700,38380981221,1001,1001,1001,1001,0
20240718,161600,38380981221,1001,1001,1001,1001,0
20240718,161500,38380981221,1001,1001,1001,1001,0
20240718,161400,38380981221,1001,1001,1001,1001,0
20240718,161300,38380981221,1001,1001,1001,1001,0
20240718,161200,38380981221,1001,1001,1001,1001,0
20240718,161100,38380981221,1001,1001,1001,1001,0
20240718,161000,38380981221,1001,1001,1001,1001,0
20240718,160900,38380981221,1001,1001,1001,1001,0
20240718,160800,38380981221,1001,1001,1001,1001,0
20240718,160700,38380981221,1001,1001,1001,1001,0
20240718,160600,38380981221,1001,1001,1001,1001,0
20240718,160500,38380981221,1001,1001,1001,1001,0
20240718,160400,38380981221,1001,1001,1001,1001,0
20240718,160300,38380981221,1001,1001,1001,1001,0
20240718,160200,38380981221,1001,1001,1001,1001,0
20240718,160100,38380981221,1001,1001,1001,1001,0
20240718,160000,38380981221,1001,1001,1001,1001,0
20240718,155900,38380981221,1001,1001,1001,1001,0
20240718,155800,38380981221,1001,1001,1001,1001,0
20240718,155700,38380981221,1001,1001,1001,1001,0
20240718,155600,38380981221,1001,1001,1001,1001,0
20240718,155500,38380981221,1001,1001,1001,1001,0
20240718,155400,38380981221,1001,1001,1001,1001,0
20240718,155300,38380981221,1001,1001,1001,1001,0
20240718,155200,38380981221,1001,1001,1001,1001,0
20240718,155100,38380981221,1001,1001,1001,1001,247545
20240718,155000,38380981221,1001,1001,1001,1001,0
20240718,154900,38380981221,1001,1001,1001,1001,0
20240718,154800,38380981221,1001,1001,1001,1001,0
20240718,154700,38380981221,1001,1001,1001,1001,0
20240718,154600,38380981221,1001,1001,1001,1001,0
20240718,154500,38380981221,1001,1001,1001,1001,0
20240718,154400,38380981221,1001,1001,1001,1001,0
20240718,154300,38380981221,1001,1001,1001,1001,0
20240718,154200,38380981221,1001,1001,1001,1001,0
20240718,154100,38380981221,1001,1001,1001,1001,0
20240718,154000,38380981221,1001,1001,1001,1001,0
20240718,153900,38380981221,1001,1001,1001,1001,0
20240718,153800,38380981221,1001,1001,1001,1001,0
20240718,153700,38380981221,1001,1001,1001,1001,0
20240718,153600,38380981221,1001,1001,1001,1001,0
20240718,153500,38380981221,1001,1001,1001,1001,0
20240718,153400,38380981221,1001,1001,1001,1001,0
20240718,153300,38380981221,1001,1001,1001,1001,0
20240718,153200,38380981221,1001,1001,1001,1001,0
20240718,153100,38380981221,1001,1001,1001,1001,0
20240718,153000,38380981221,1001,1001,1001,1001,247545
20240718,152900,38133188676,1001,1001,1001,1001,0
20240718,152800,38133188676,1001,1001,1001,1001,0
20240718,152700,38133188676,1001,1001,1001,1001,0
20240718,152600,38133188676,1001,1001,1001,1001,0
20240718,152500,38133188676,1001,1001,1001,1001,0
20240718,152400,38133188676,1001,1001,1001,1001,0
20240718,152300,38133188676,1001,1001,1001,1001,0
20240718,152200,38133188676,1001,1001,1001,1001,0
20240718,152100,38133188676,1001,1001,1001,1001,0
20240718,152000,38133188676,1001,1001,1001,1001,0
20240718,151900,38133188676,1001,992,1002,992,91299
20240718,151800,38042069914,992,991,994,991,27265
20240718,151700,38015024247,992,996,996,991,52690
20240718,151600,37962679817,996,992,996,991,19888
20240718,151500,37942937362,991,989,991,988,60158
20240718,151400,37883398544,990,998,999,987,290764
20240718,151300,37594418941,998,998,998,996,12424
20240718,151200,37582032873,997,1000,1000,996,35852
20240718,151100,37546283824,1000,998,1000,997,32615
20240718,151000,37513733347,998,1000,1004,998,26949
20240718,150900,37486776118,1001,998,1004,997,27374
20240718,150800,37459396944,997,1000,1000,996,48745
20240718,150700,37410786527,1000,999,1000,997,28212
20240718,150600,37382643589,998,998,1000,997,69587
20240718,150500,37313220142,998,1003,1003,997,179547
20240718,150400,37133830900,1003,1003,1005,1001,21284
20240718,150300,37112491272,1003,1004,1004,1001,39953
20240718,150200,37072441603,1004,1004,1006,1003,14183
20240718,150100,37058193951,1003,1010,1011,1003,42729
20240718,150000,37015185055,1010,1009,1010,1007,28824
20240718,145900,36986090855,1009,1010,1010,1008,27618
20240718,145800,36958223589,1010,1004,1012,1004,34494
20240718,145700,36923378560,1003,1006,1007,1003,45737
20240718,145600,36877477490,1004,1005,1007,1004,50205
20240718,145500,36827010743,1006,1008,1008,1005,7643
20240718,145400,36819326041,1005,1005,1008,1004,26714
20240718,145300,36792460369,1005,1008,1008,1005,6390
20240718,145200,36786026590,1008,1012,1012,1005,23986
20240718,145100,36761815354,1012,1006,1013,1004,36876
20240718,145000,36724616322,1004,1005,1006,1003,20803
20240718,144900,36703718952,1005,1007,1007,1005,12814
20240718,144800,36690836450,1006,1006,1008,1005,14973
20240718,144700,36675772589,1005,1006,1007,1005,15187
20240718,144600,36660506453,1007,1002,1008,1002,22573
20240718,144500,36637818397,1002,1003,1003,1001,6564
20240718,144400,36631242825,1003,1005,1005,1000,33718
20240718,144300,36597476531,1002,1002,1006,999,40424
20240718,144200,36556955458,999,1003,1003,999,55656
20240718,144100,36501263233,1003,1009,1009,1002,178944
20240718,144000,36321431539,1007,1008,1009,1007,46214
20240718,143900,36274885888,1007,1008,1009,1007,36690
20240718,143800,36237908964,1008,1009,1012,1008,22280
20240718,143700,36215398481,1009,1009,1011,1008,38297
20240718,143600,36176728062,1009,1012,1012,1009,17994
20240718,143500,36158549002,1011,1012,1013,1010,22837
20240718,143400,36135448880,1011,1015,1015,1011,51557
20240718,143300,36083203110,1015,1016,1017,1014,45290
20240718,143200,36037220696,1016,1017,1018,1015,90188
20240718,143100,35945450390,1017,1016,1018,1014,114518
20240718,143000,35829116366,1016,1015,1017,1011,74956
20240718,142900,35752993390,1015,1014,1017,1012,166411
20240718,142800,35584042774,1014,1006,1015,1006,50737
20240718,142700,35532737198,1006,1007,1009,1006,18897
20240718,142600,35513691315,1006,1007,1007,1005,5189
20240718,142500,35508472603,1008,1008,1008,1006,5906
20240718,142400,35502522989,1009,1009,1010,1005,11300
20240718,142300,35491150749,1008,1008,1010,1007,10791
20240718,142200,35480267414,1007,1007,1008,1007,6775
20240718,142100,35473440989,1007,1004,1007,1004,7789
20240718,142000,35465614509,1004,1002,1004,1000,19390
20240718,141900,35446182637,1003,1001,1003,1000,93662
20240718,141800,35352495095,1001,1001,1003,1000,61728
20240718,141700,35290748050,1001,1004,1004,1001,140374
20240718,141600,35150028251,1004,1004,1006,1004,28204
20240718,141500,35121709307,1003,1004,1005,1003,64276
20240718,141400,35057190132,1004,1007,1007,1004,177566
20240718,141300,34878628508,1007,1010,1010,1007,161243
20240718,141200,34716138148,1009,1010,1012,1009,77885
20240718,141100,34637488800,1009,1010,1011,1009,25232
20240718,141000,34612004388,1012,1012,1014,1010,33162
20240718,140900,34578455553,1012,1012,1014,1011,93716
20240718,140800,34483573908,1012,1013,1013,1009,48135
20240718,140700,34434902356,1014,1007,1014,1006,159519
20240718,140600,34273800982,1008,1007,1010,1007,64988
20240718,140500,34208261581,1007,1009,1009,1005,30032
20240718,140400,34178020685,1009,1010,1011,1005,75899
20240718,140300,34101578505,1010,1007,1010,1007,59686
20240718,140200,34041413307,1006,1006,1007,1005,37453
20240718,140100,34003740419,1006,1003,1006,1001,79302
20240718,140000,33924211455,1003,1004,1004,1002,28566
20240718,135900,33895548003,1004,1002,1005,1001,29681
20240718,135800,33865767390,1002,1000,1003,1000,18292
20240718,135700,33847438167,1000,1003,1003,999,28027
20240718,135600,33819390537,1003,1001,1003,999,36291
20240718,135500,33783096163,999,995,1001,995,14889
20240718,135400,33768225035,996,997,998,994,35275
20240718,135300,33733067627,998,996,998,994,7133
20240718,135200,33725960883,994,998,999,992,49943
20240718,135100,33676268249,997,994,1001,991,32709
20240718,135000,33643659472,992,995,995,992,48283
20240718,134900,33595672927,995,995,996,994,39140
20240718,134800,33556740929,993,994,995,992,21727
20240718,134700,33535159419,995,990,995,990,34081
20240718,134600,33501320138,987,987,993,987,100819
20240718,134500,33401666712,988,996,996,987,230573
20240718,134400,33173425335,996,992,996,991,66236
20240718,134300,33107704989,992,997,997,991,60903
20240718,134200,33047266184,997,992,998,992,39133
20240718,134100,33008365641,993,999,1000,991,276785
20240718,134000,32733440043,998,1001,1002,997,57840
20240718,133900,32675657869,1001,1000,1002,999,51302
20240718,133800,32624325759,999,1000,1003,997,67449
20240718,133700,32556914782,1000,994,1002,992,194951
20240718,133600,32362477519,994,1001,1001,993,375400
20240718,133500,31988176030,1003,1003,1003,1001,67306
20240718,133400,31920752366,1002,1005,1005,1001,208056
20240718,133300,31712095200,1004,1010,1011,1004,143083
20240718,133200,31568092124,1011,1010,1011,1008,73650
20240718,133100,31493781349,1011,1013,1013,1007,77420
20240718,133000,31415649875,1013,1011,1014,1010,45005
20240718,132900,31370113744,1011,1009,1012,1008,42378
20240718,132800,31327349199,1011,1010,1011,1008,40089
20240718,132700,31286886543,1011,1010,1012,1010,31821
20240718,132600,31254717751,1010,1015,1017,1010,77117
20240718,132500,31176582277,1013,1010,1015,1009,84131
20240718,132400,31091367066,1008,1005,1011,1005,110901
20240718,132300,30979669158,1006,1009,1009,1005,203070
20240718,132200,30775350489,1009,1009,1010,1007,86435
20240718,132100,30688177237,1009,1007,1012,1006,103241
20240718,132000,30584098536,1008,1012,1013,1006,161192
20240718,131900,30421484311,1012,1014,1016,1012,52531
20240718,131800,30368281690,1016,1013,1019,1011,96479
20240718,131700,30270329690,1013,1019,1020,1011,305280
20240718,131600,29960762850,1020,1025,1026,1019,171784
20240718,131500,29785185903,1026,1019,1026,1019,172399
20240718,131400,29608794695,1020,1023,1024,1017,132977
20240718,131300,29473215665,1023,1015,1028,1014,439258
20240718,131200,29024153699,1014,1016,1018,1013,58262
20240718,131100,28964967482,1016,1018,1018,1014,51187
20240718,131000,28912989087,1018,1015,1019,1014,147257
20240718,130900,28763285037,1015,1013,1015,1011,47683
20240718,130800,28715002242,1013,1010,1014,1008,82932
20240718,130700,28631130108,1010,1013,1013,1008,68318
20240718,130600,28562119208,1012,1020,1021,1012,91547
20240718,130500,28469125671,1021,1015,1022,1014,260797
20240718,130400,28203227023,1014,1011,1015,1011,92136
20240718,130300,28109904614,1011,1007,1012,1006,219026
20240718,130200,27888784868,1006,1004,1007,1000,321542
20240718,130100,27566600756,1003,1007,1008,1002,339006
20240718,130000,27226264512,1008,1006,1016,1006,291507
20240718,125900,26932221804,1006,1014,1017,1006,380497
20240718,125800,26547795927,1014,1019,1020,1011,317567
20240718,125700,26225694415,1018,1021,1023,1016,277220
20240718,125600,25943328192,1020,1019,1032,1018,584068
20240718,125500,25344511283,1019,1024,1025,1017,143170
20240718,125400,25198148744,1025,1015,1025,1015,257689
20240718,125300,24934901019,1015,1023,1029,1013,550110
20240718,125200,24372618511,1023,1024,1034,1017,1139302
20240718,125100,23201871435,1023,1021,1026,1011,762154
20240718,125000,22426684961,1022,1025,1026,1016,535658
20240718,124900,21879662714,1025,1025,1035,1014,1536506
20240718,124800,20305216134,1025,1045,1055,1025,2613399
20240718,124700,17578415587,1036,1036,1036,1036,0
20240718,124600,17578415587,1036,1022,1036,1018,1208838
20240718,124500,16335264002,1022,1019,1029,1015,999790
20240718,124400,15312628042,1015,1013,1020,1010,563922
20240718,124300,14739698379,1014,1017,1022,1011,953242
20240718,124200,13769050059,1017,993,1019,991,900652
20240718,124100,12862823745,993,989,994,989,52781
20240718,124000,12810504367,989,987,990,987,47641
20240718,123900,12763376503,987,989,989,983,32156
20240718,123800,12731736734,988,989,990,985,26211
20240718,123700,12705821126,989,990,991,983,49602
20240718,123600,12656782660,990,991,992,988,50873
20240718,123500,12606395991,991,993,996,989,126503
20240718,123400,12480750998,993,987,993,984,72720
20240718,123300,12408830292,987,980,987,977,59414
20240718,123200,12350425183,977,976,980,975,14254
20240718,123100,12336496793,977,976,977,975,4511
20240718,123000,12332094995,975,977,977,975,9179
20240718,122900,12323140801,976,976,978,975,17425
20240718,122800,12306138940,975,974,976,974,14320
20240718,122700,12292188987,974,973,977,972,47119
20240718,122600,12246321294,973,976,976,972,71052
20240718,122500,12177136891,975,976,978,975,21702
20240718,122400,12155966502,976,981,982,976,43870
20240718,122300,12113068674,982,981,982,980,5976
20240718,122200,12107206716,982,980,982,980,5208
20240718,122100,12102093699,981,981,981,980,16974
20240718,122000,12085446131,981,977,981,976,24144
20240718,121900,12061802962,978,979,979,976,7707
20240718,121800,12054274798,979,976,979,975,11396
20240718,121700,12043142084,976,976,978,974,62098
20240718,121600,11982584873,976,978,980,976,16613
20240718,121500,11966352389,977,978,980,977,25423
20240718,121400,11941507801,978,979,980,978,11335
20240718,121300,11930407671,980,977,982,977,13894
20240718,121200,11916812110,977,982,982,977,34803
20240718,121100,11882722020,982,983,984,982,15355
20240718,121000,11867616476,983,984,984,981,9618
20240718,120900,11858176557,984,981,984,980,17352
20240718,120800,11841141240,982,988,988,980,34405
20240718,120700,11807357600,988,988,989,985,20173
20240718,120600,11787443430,987,984,995,984,107925
20240718,120500,11680489173,985,980,985,980,14879
20240718,120400,11665868214,977,981,984,977,35934
20240718,120300,11630664845,981,982,983,980,22799
20240718,120200,11608287681,982,979,982,978,9554
20240718,120100,11598933746,980,980,980,978,3103
20240718,120000,11595897236,980,978,980,977,23273
20240718,115900,11573130225,979,976,981,975,26917
20240718,115800,11546866975,975,978,981,975,44936
20240718,115700,11502917986,978,979,983,978,24343
20240718,115600,11479074274,978,981,981,978,32720
20240718,115500,11447017974,981,984,986,979,55956
20240718,115400,11392123821,984,982,985,978,82851
20240718,115300,11310874183,983,982,987,980,46532
20240718,115200,11265186381,982,985,987,981,64932
20240718,115100,11201336808,985,991,991,985,31351
20240718,115000,11170398289,991,993,995,991,25210
20240718,114900,11145357391,994,991,996,990,52917
20240718,114800,11092804714,992,985,992,984,34362
20240718,114700,11058827137,987,982,987,982,17558
20240718,114600,11041543481,984,983,988,981,55337
20240718,114500,10987026770,983,985,986,980,122186
20240718,114400,10866936948,985,985,988,985,29287
20240718,114300,10838040813,987,984,988,983,62095
20240718,114200,10776897467,983,988,990,983,77971
20240718,114100,10700042263,988,993,993,987,33921
20240718,114000,10666493726,991,996,997,984,281148
20240718,113900,10388669481,996,997,997,989,109821
20240718,113800,10279697765,997,996,997,995,33837
20240718,113700,10245977150,996,995,1000,993,50182
20240718,113600,10195976081,995,999,1001,995,139289
20240718,113500,10057077479,1000,991,1002,991,154500
20240718,113400,9902886145,993,999,999,990,68970
20240718,113300,9834389019,1000,992,1000,990,186378
20240718,113200,9649003324,991,991,998,991,45477
20240718,113100,9603819303,992,997,997,990,88108
20240718,113000,9516261862,997,997,1004,994,132360
20240718,112900,9383993912,997,1000,1002,992,78018
20240718,112800,9306173995,1001,1003,1003,995,153377
20240718,112700,9152975574,1003,1004,1005,997,225044
20240718,112600,8927435982,1004,998,1005,992,425889
20240718,112500,8501666234,997,988,997,984,147679
20240718,112400,8354906226,988,986,992,984,35289
20240718,112300,8320079661,986,985,991,985,27564
20240718,112200,8292827137,985,990,990,983,37559
20240718,112100,8255768880,990,990,995,985,44341
20240718,112000,8211782248,991,989,991,985,33691
20240718,111900,8178525635,989,988,998,988,153960
20240718,111800,8025661082,988,984,989,982,42271
20240718,111700,7984025872,982,982,984,981,10698
20240718,111600,7973506308,981,979,985,976,31024
20240718,111500,7943045515,979,978,980,975,75008
20240718,111400,7869758579,977,980,980,977,19380
20240718,111300,7850798548,980,981,983,977,35414
20240718,111200,7816124620,980,979,982,979,18513
20240718,111100,7797976024,981,984,985,979,149411
20240718,111000,7651339401,983,984,986,981,57680
20240718,110900,7594632757,987,983,987,981,33487
20240718,110800,7561689437,982,980,985,979,38009
20240718,110700,7524354701,979,976,979,975,64176
20240718,110600,7461721879,976,983,983,976,84242
20240718,110500,7379308381,980,984,987,980,65887
20240718,110400,7314548852,983,977,986,977,31592
20240718,110300,7283500023,977,978,987,976,83987
20240718,110200,7201308217,979,990,993,973,279883
20240718,110100,6926982274,990,997,1002,982,660257
20240718,110000,6271005489,998,995,999,990,174573
20240718,105900,6097536899,998,993,1000,991,225190
20240718,105800,5873242661,995,991,1010,991,645245
20240718,105700,5227215861,991,993,1004,987,747880
20240718,105600,4481633725,994,993,994,987,143385
20240718,105500,4339366690,994,989,995,986,159872
20240718,105400,4180912320,989,982,990,982,24771
20240718,105300,4156497197,987,988,990,982,63715
20240718,105200,4093685770,988,986,990,984,112464
20240718,105100,3982652646,986,983,988,979,80806
20240718,105000,3903016249,984,983,986,978,74769
20240718,104900,3829587478,982,990,991,982,86650
20240718,104800,3744098731,992,986,996,982,412310
20240718,104700,3335096691,987,986,989,982,166666
20240718,104600,3170609905,986,979,987,979,138476
20240718,104500,3034357985,979,979,980,978,2651
20240718,104400,3031761494,979,979,981,979,2671
20240718,104300,3029146504,979,980,981,978,6507
20240718,104200,3022773116,982,981,982,980,21540
20240718,104100,3001640567,981,980,981,980,19003
20240718,104000,2983005607,980,976,980,976,24376
20240718,103900,2959184780,976,976,976,975,4669
20240718,103800,2954631836,976,975,976,972,10154
20240718,103700,2944740428,975,976,976,972,3441
20240718,103600,2941391820,976,975,977,975,8364
20240718,103500,2933230303,975,973,975,973,1631
20240718,103400,2931641543,972,972,975,971,12810
20240718,103300,2919194670,972,975,975,972,665
20240718,103200,2918548263,975,970,976,969,1671
20240718,103100,2916925882,970,972,975,970,16654
20240718,103000,2900751647,976,972,976,970,10416
20240718,102900,2890618679,972,973,973,972,1663
20240718,102800,2889000875,977,972,978,970,33529
20240718,102700,2856406589,972,972,978,972,1646
20240718,102600,2854806065,972,975,978,970,23792
20240718,102500,2831669745,978,978,978,974,2472
20240718,102400,2829258877,978,979,980,973,14843
20240718,102300,2814764478,978,978,978,973,68636
20240718,102200,2747946454,975,974,975,974,25950
20240718,102100,2722653478,974,977,978,972,21186
20240718,102000,2701986084,970,981,982,970,82674
20240718,101900,2621505178,982,983,984,981,22852
20240718,101800,2599039581,984,984,985,981,45585
20240718,101700,2554249771,984,984,985,980,33684
20240718,101600,2521119409,980,981,985,979,25032
20240718,101500,2496515958,981,980,981,976,18541
20240718,101400,2478353936,982,983,985,975,39760
20240718,101300,2439337400,983,977,983,975,15997
20240718,101200,2423697233,980,984,985,976,75393
20240718,101100,2349840717,985,986,986,983,30426
20240718,101000,2319887286,986,990,990,984,57787
20240718,100900,2262919317,990,986,992,985,131673
20240718,100800,2132659934,986,989,990,985,108284
20240718,100700,2025648092,990,978,990,978,268449
20240718,100600,1761221725,978,975,978,975,11311
20240718,100500,1750175326,975,975,975,974,6911
20240718,100400,1743442038,976,973,976,972,6993
20240718,100300,1736637697,972,974,974,971,11586
20240718,100200,1725385889,975,971,975,969,20529
20240718,100100,1705444174,970,968,976,968,13482
20240718,100000,1692363984,968,973,973,968,22873
20240718,095900,1670178401,973,975,975,970,9452
20240718,095800,1660985481,973,978,978,973,40247
20240718,095700,1621758900,977,977,982,973,50107
20240718,095600,1572762116,982,977,982,976,103026
20240718,095500,1471780268,976,971,976,971,29318
20240718,095400,1443221421,972,972,973,967,27026
20240718,095300,1416972377,971,967,971,965,23335
20240718,095200,1394367348,967,968,968,967,4154
20240718,095100,1390347903,968,969,970,967,18841
20240718,095000,1372096416,969,970,970,968,13715
20240718,094900,1358793455,971,967,971,966,31209
20240718,094800,1328556425,967,969,969,966,12130
20240718,094700,1316815564,968,964,969,964,14559
20240718,094600,1302728507,967,970,973,960,60029
20240718,094500,1244512346,970,960,970,959,100631
20240718,094400,1147387358,960,959,960,958,10966
20240718,094300,1136867730,959,959,961,958,13818
20240718,094200,1123609335,958,958,960,958,18753
20240718,094100,1105624057,958,956,959,956,5219
20240718,094000,1100626421,957,956,958,956,15506
20240718,093900,1085789060,956,950,956,950,17619
20240718,093800,1068993874,950,950,952,949,8035
20240718,093700,1061361166,950,953,953,949,2425
20240718,093600,1059057583,953,953,953,950,33545
20240718,093500,1027174332,953,951,954,951,525
20240718,093400,1026675027,954,953,955,951,6360
20240718,093300,1020612727,953,950,953,949,3282
20240718,093200,1017492729,950,952,953,950,34271
20240718,093100,984923475,952,952,952,950,14507
20240718,093000,971130354,952,954,955,951,11209
20240718,092900,960436161,954,954,957,950,19142
20240718,092800,942172998,954,954,956,950,21898
20240718,092700,921289229,954,956,956,952,6254
20240718,092600,915327355,956,949,956,948,46023
20240718,092500,871487701,948,947,948,947,5443
20240718,092400,866331258,949,948,949,947,6423
20240718,092300,860244420,947,950,950,946,9486
20240718,092200,851255175,951,948,951,947,14020
20240718,092100,837933186,948,950,954,944,9479
20240718,092000,828936206,954,941,959,940,91506
20240718,091900,742120602,941,939,942,939,5508
20240718,091800,736939434,939,940,943,939,43840
20240718,091700,695714877,940,935,940,935,8014
20240718,091600,688203955,933,932,935,931,33190
20240718,091500,657216154,934,934,937,929,11084
20240718,091400,646874408,936,927,936,927,21922
20240718,091300,626442505,933,930,933,926,31589
20240718,091200,597122241,930,928,931,928,13541
20240718,091100,584542897,928,929,933,927,33226
20240718,091000,553690807,930,929,930,927,9769
20240718,090900,544624446,930,930,932,928,10083
20240718,090800,535257965,932,931,932,928,7698
20240718,090700,528098391,926,926,929,925,47430
20240718,090600,484187695,926,929,929,925,39637
20240718,090500,447434657,929,932,933,929,54895
20240718,090400,396400317,932,932,933,930,34897
20240718,090300,363886995,932,933,937,929,106575
20240718,090200,264649454,934,940,940,933,56275
20240718,090100,212023380,940,943,947,935,116556
20240718,090000,102752084,943,942,950,941,108479