stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195700,4308214220,2765,2765,2765,2765,97186
20240718,195600,4308214220,2765,2765,2765,2765,0
20240718,195500,4308214220,2765,2765,2765,2765,0
20240718,195400,4308214220,2765,2765,2765,2765,0
20240718,195300,4308214220,2765,2765,2765,2765,0
20240718,195200,4308214220,2765,2765,2765,2765,0
20240718,195100,4308214220,2765,2765,2765,2765,0
20240718,195000,4308214220,2765,2765,2765,2765,0
20240718,194900,4308214220,2765,2765,2765,2765,0
20240718,194800,4308214220,2765,2765,2765,2765,0
20240718,194700,4308214220,2765,2765,2765,2765,0
20240718,194600,4308214220,2765,2765,2765,2765,0
20240718,194500,4308214220,2765,2765,2765,2765,0
20240718,194400,4308214220,2765,2765,2765,2765,0
20240718,194300,4308214220,2765,2765,2765,2765,0
20240718,194200,4308214220,2765,2765,2765,2765,0
20240718,194100,4308214220,2765,2765,2765,2765,0
20240718,194000,4308214220,2765,2765,2765,2765,0
20240718,193900,4308214220,2765,2765,2765,2765,0
20240718,193800,4308214220,2765,2765,2765,2765,0
20240718,193700,4308214220,2765,2765,2765,2765,0
20240718,193600,4308214220,2765,2765,2765,2765,0
20240718,193500,4308214220,2765,2765,2765,2765,0
20240718,193400,4308214220,2765,2765,2765,2765,0
20240718,193300,4308214220,2765,2765,2765,2765,0
20240718,193200,4308214220,2765,2765,2765,2765,0
20240718,193100,4308214220,2765,2765,2765,2765,0
20240718,193000,4308214220,2765,2765,2765,2765,0
20240718,192900,4308214220,2765,2765,2765,2765,0
20240718,192800,4308214220,2765,2765,2765,2765,0
20240718,192700,4308214220,2765,2765,2765,2765,97186
20240718,192600,4308214220,2765,2765,2765,2765,0
20240718,192500,4308214220,2765,2765,2765,2765,0
20240718,192400,4308214220,2765,2765,2765,2765,0
20240718,192300,4308214220,2765,2765,2765,2765,0
20240718,192200,4308214220,2765,2765,2765,2765,0
20240718,192100,4308214220,2765,2765,2765,2765,0
20240718,192000,4308214220,2765,2765,2765,2765,0
20240718,191900,4308214220,2765,2765,2765,2765,0
20240718,191800,4308214220,2765,2765,2765,2765,0
20240718,191700,4308214220,2765,2765,2765,2765,0
20240718,191600,4308214220,2765,2765,2765,2765,0
20240718,191500,4308214220,2765,2765,2765,2765,0
20240718,191400,4308214220,2765,2765,2765,2765,0
20240718,191300,4308214220,2765,2765,2765,2765,0
20240718,191200,4308214220,2765,2765,2765,2765,0
20240718,191100,4308214220,2765,2765,2765,2765,0
20240718,191000,4308214220,2765,2765,2765,2765,0
20240718,190900,4308214220,2765,2765,2765,2765,0
20240718,190800,4308214220,2765,2765,2765,2765,0
20240718,190700,4308214220,2765,2765,2765,2765,0
20240718,190600,4308214220,2765,2765,2765,2765,0
20240718,190500,4308214220,2765,2765,2765,2765,0
20240718,190400,4308214220,2765,2765,2765,2765,0
20240718,190300,4308214220,2765,2765,2765,2765,0
20240718,190200,4308214220,2765,2765,2765,2765,0
20240718,190100,4308214220,2765,2765,2765,2765,0
20240718,190000,4308214220,2765,2765,2765,2765,0
20240718,185900,4308214220,2765,2765,2765,2765,0
20240718,185800,4308214220,2765,2765,2765,2765,0
20240718,185700,4308214220,2765,2765,2765,2765,97186
20240718,185600,4308214220,2765,2765,2765,2765,0
20240718,185500,4308214220,2765,2765,2765,2765,0
20240718,185400,4308214220,2765,2765,2765,2765,0
20240718,185300,4308214220,2765,2765,2765,2765,0
20240718,185200,4308214220,2765,2765,2765,2765,0
20240718,185100,4308214220,2765,2765,2765,2765,0
20240718,185000,4308214220,2765,2765,2765,2765,0
20240718,184900,4308214220,2765,2765,2765,2765,0
20240718,184800,4308214220,2765,2765,2765,2765,0
20240718,184700,4308214220,2765,2765,2765,2765,0
20240718,184600,4308214220,2765,2765,2765,2765,0
20240718,184500,4308214220,2765,2765,2765,2765,0
20240718,184400,4308214220,2765,2765,2765,2765,0
20240718,184300,4308214220,2765,2765,2765,2765,0
20240718,184200,4308214220,2765,2765,2765,2765,0
20240718,184100,4308214220,2765,2765,2765,2765,0
20240718,184000,4308214220,2765,2765,2765,2765,0
20240718,183900,4308214220,2765,2765,2765,2765,0
20240718,183800,4308214220,2765,2765,2765,2765,0
20240718,183700,4308214220,2765,2765,2765,2765,0
20240718,183600,4308214220,2765,2765,2765,2765,0
20240718,183500,4308214220,2765,2765,2765,2765,0
20240718,183400,4308214220,2765,2765,2765,2765,0
20240718,183300,4308214220,2765,2765,2765,2765,0
20240718,183200,4308214220,2765,2765,2765,2765,0
20240718,183100,4308214220,2765,2765,2765,2765,0
20240718,183000,4308214220,2765,2765,2765,2765,0
20240718,182900,4308214220,2765,2765,2765,2765,0
20240718,182800,4308214220,2765,2765,2765,2765,0
20240718,182700,4308214220,2765,2765,2765,2765,97186
20240718,182600,4308214220,2765,2765,2765,2765,0
20240718,182500,4308214220,2765,2765,2765,2765,0
20240718,182400,4308214220,2765,2765,2765,2765,0
20240718,182300,4308214220,2765,2765,2765,2765,0
20240718,182200,4308214220,2765,2765,2765,2765,0
20240718,182100,4308214220,2765,2765,2765,2765,0
20240718,182000,4308214220,2765,2765,2765,2765,0
20240718,181900,4308214220,2765,2765,2765,2765,0
20240718,181800,4308214220,2765,2765,2765,2765,0
20240718,181700,4308214220,2765,2765,2765,2765,0
20240718,181600,4308214220,2765,2765,2765,2765,0
20240718,181500,4308214220,2765,2765,2765,2765,0
20240718,181400,4308214220,2765,2765,2765,2765,0
20240718,181300,4308214220,2765,2765,2765,2765,0
20240718,181200,4308214220,2765,2765,2765,2765,0
20240718,181100,4308214220,2765,2765,2765,2765,0
20240718,181000,4308214220,2765,2765,2765,2765,0
20240718,180900,4308214220,2765,2765,2765,2765,0
20240718,180800,4308214220,2765,2765,2765,2765,0
20240718,180700,4308214220,2765,2765,2765,2765,0
20240718,180600,4308214220,2765,2765,2765,2765,0
20240718,180500,4308214220,2765,2765,2765,2765,0
20240718,180400,4308214220,2765,2765,2765,2765,0
20240718,180300,4308214220,2765,2765,2765,2765,0
20240718,180200,4308214220,2765,2765,2765,2765,0
20240718,180100,4308214220,2765,2765,2765,2765,0
20240718,180000,4308214220,2765,2765,2765,2765,0
20240718,175900,4308214220,2765,2765,2765,2765,0
20240718,175800,4308214220,2765,2765,2765,2765,0
20240718,175700,4308214220,2765,2765,2765,2765,97186
20240718,175600,4308214220,2765,2765,2765,2765,0
20240718,175500,4308214220,2765,2765,2765,2765,0
20240718,175400,4308214220,2765,2765,2765,2765,0
20240718,175300,4308214220,2765,2765,2765,2765,0
20240718,175200,4308214220,2765,2765,2765,2765,0
20240718,175100,4308214220,2765,2765,2765,2765,0
20240718,175000,4308214220,2765,2765,2765,2765,0
20240718,174900,4308214220,2765,2765,2765,2765,0
20240718,174800,4308214220,2765,2765,2765,2765,0
20240718,174700,4308214220,2765,2765,2765,2765,0
20240718,174600,4308214220,2765,2765,2765,2765,0
20240718,174500,4308214220,2765,2765,2765,2765,0
20240718,174400,4308214220,2765,2765,2765,2765,0
20240718,174300,4308214220,2765,2765,2765,2765,0
20240718,174200,4308214220,2765,2765,2765,2765,0
20240718,174100,4308214220,2765,2765,2765,2765,0
20240718,174000,4308214220,2765,2765,2765,2765,0
20240718,173900,4308214220,2765,2765,2765,2765,0
20240718,173800,4308214220,2765,2765,2765,2765,0
20240718,173700,4308214220,2765,2765,2765,2765,0
20240718,173600,4308214220,2765,2765,2765,2765,0
20240718,173500,4308214220,2765,2765,2765,2765,0
20240718,173400,4308214220,2765,2765,2765,2765,0
20240718,173300,4308214220,2765,2765,2765,2765,0
20240718,173200,4308214220,2765,2765,2765,2765,0
20240718,173100,4308214220,2765,2765,2765,2765,0
20240718,173000,4308214220,2765,2765,2765,2765,0
20240718,172900,4308214220,2765,2765,2765,2765,0
20240718,172800,4308214220,2765,2765,2765,2765,0
20240718,172700,4308214220,2765,2765,2765,2765,97186
20240718,172600,4308214220,2765,2765,2765,2765,0
20240718,172500,4308214220,2765,2765,2765,2765,0
20240718,172400,4308214220,2765,2765,2765,2765,0
20240718,172300,4308214220,2765,2765,2765,2765,0
20240718,172200,4308214220,2765,2765,2765,2765,0
20240718,172100,4308214220,2765,2765,2765,2765,0
20240718,172000,4308214220,2765,2765,2765,2765,0
20240718,171900,4308214220,2765,2765,2765,2765,0
20240718,171800,4308214220,2765,2765,2765,2765,0
20240718,171700,4308214220,2765,2765,2765,2765,0
20240718,171600,4308214220,2765,2765,2765,2765,0
20240718,171500,4308214220,2765,2765,2765,2765,0
20240718,171400,4308214220,2765,2765,2765,2765,0
20240718,171300,4308214220,2765,2765,2765,2765,0
20240718,171200,4308214220,2765,2765,2765,2765,0
20240718,171100,4308214220,2765,2765,2765,2765,0
20240718,171000,4308214220,2765,2765,2765,2765,0
20240718,170900,4308214220,2765,2765,2765,2765,0
20240718,170800,4308214220,2765,2765,2765,2765,0
20240718,170700,4308214220,2765,2765,2765,2765,0
20240718,170600,4308214220,2765,2765,2765,2765,0
20240718,170500,4308214220,2765,2765,2765,2765,0
20240718,170400,4308214220,2765,2765,2765,2765,0
20240718,170300,4308214220,2765,2765,2765,2765,0
20240718,170200,4308214220,2765,2765,2765,2765,0
20240718,170100,4308214220,2765,2765,2765,2765,0
20240718,170000,4308214220,2765,2765,2765,2765,0
20240718,165900,4308214220,2765,2765,2765,2765,0
20240718,165800,4308214220,2765,2765,2765,2765,0
20240718,165700,4308214220,2765,2765,2765,2765,97186
20240718,165600,4308214220,2765,2765,2765,2765,0
20240718,165500,4308214220,2765,2765,2765,2765,0
20240718,165400,4308214220,2765,2765,2765,2765,0
20240718,165300,4308214220,2765,2765,2765,2765,0
20240718,165200,4308214220,2765,2765,2765,2765,0
20240718,165100,4308214220,2765,2765,2765,2765,0
20240718,165000,4308214220,2765,2765,2765,2765,0
20240718,164900,4308214220,2765,2765,2765,2765,0
20240718,164800,4308214220,2765,2765,2765,2765,0
20240718,164700,4308214220,2765,2765,2765,2765,0
20240718,164600,4308214220,2765,2765,2765,2765,0
20240718,164500,4308214220,2765,2765,2765,2765,0
20240718,164400,4308214220,2765,2765,2765,2765,0
20240718,164300,4308214220,2765,2765,2765,2765,0
20240718,164200,4308214220,2765,2765,2765,2765,0
20240718,164100,4308214220,2765,2765,2765,2765,0
20240718,164000,4308214220,2765,2765,2765,2765,0
20240718,163900,4308214220,2765,2765,2765,2765,0
20240718,163800,4308214220,2765,2765,2765,2765,0
20240718,163700,4308214220,2765,2765,2765,2765,0
20240718,163600,4308214220,2765,2765,2765,2765,0
20240718,163500,4308214220,2765,2765,2765,2765,0
20240718,163400,4308214220,2765,2765,2765,2765,0
20240718,163300,4308214220,2765,2765,2765,2765,0
20240718,163200,4308214220,2765,2765,2765,2765,0
20240718,163100,4308214220,2765,2765,2765,2765,0
20240718,163000,4308214220,2765,2765,2765,2765,0
20240718,162900,4308214220,2765,2765,2765,2765,0
20240718,162800,4308214220,2765,2765,2765,2765,0
20240718,162700,4308214220,2765,2765,2765,2765,97186
20240718,162600,4308214220,2765,2765,2765,2765,0
20240718,162500,4308214220,2765,2765,2765,2765,0
20240718,162400,4308214220,2765,2765,2765,2765,0
20240718,162300,4308214220,2765,2765,2765,2765,0
20240718,162200,4308214220,2765,2765,2765,2765,0
20240718,162100,4308214220,2765,2765,2765,2765,0
20240718,162000,4308214220,2765,2765,2765,2765,0
20240718,161900,4308214220,2765,2765,2765,2765,0
20240718,161800,4308214220,2765,2765,2765,2765,0
20240718,161700,4308214220,2765,2765,2765,2765,0
20240718,161600,4308214220,2765,2765,2765,2765,0
20240718,161500,4308214220,2765,2765,2765,2765,0
20240718,161400,4308214220,2765,2765,2765,2765,0
20240718,161300,4308214220,2765,2765,2765,2765,0
20240718,161200,4308214220,2765,2765,2765,2765,0
20240718,161100,4308214220,2765,2765,2765,2765,0
20240718,161000,4308214220,2765,2765,2765,2765,0
20240718,160900,4308214220,2765,2765,2765,2765,0
20240718,160800,4308214220,2765,2765,2765,2765,0
20240718,160700,4308214220,2765,2765,2765,2765,0
20240718,160600,4308214220,2765,2765,2765,2765,0
20240718,160500,4308214220,2765,2765,2765,2765,0
20240718,160400,4308214220,2765,2765,2765,2765,0
20240718,160300,4308214220,2765,2765,2765,2765,0
20240718,160200,4308214220,2765,2765,2765,2765,0
20240718,160100,4308214220,2765,2765,2765,2765,0
20240718,160000,4308214220,2765,2765,2765,2765,0
20240718,155900,4308214220,2765,2765,2765,2765,0
20240718,155800,4308214220,2765,2765,2765,2765,0
20240718,155700,4308214220,2765,2765,2765,2765,97186
20240718,155600,4308214220,2765,2765,2765,2765,0
20240718,155500,4308214220,2765,2765,2765,2765,0
20240718,155400,4308214220,2765,2765,2765,2765,0
20240718,155300,4308214220,2765,2765,2765,2765,0
20240718,155200,4308214220,2765,2765,2765,2765,0
20240718,155100,4308214220,2765,2765,2765,2765,0
20240718,155000,4308214220,2765,2765,2765,2765,0
20240718,154900,4308214220,2765,2765,2765,2765,0
20240718,154800,4308214220,2765,2765,2765,2765,0
20240718,154700,4308214220,2765,2765,2765,2765,0
20240718,154600,4308214220,2765,2765,2765,2765,0
20240718,154500,4308214220,2765,2765,2765,2765,0
20240718,154400,4308214220,2765,2765,2765,2765,0
20240718,154300,4308214220,2765,2765,2765,2765,0
20240718,154200,4308214220,2765,2765,2765,2765,0
20240718,154100,4308214220,2765,2765,2765,2765,0
20240718,154000,4308214220,2765,2765,2765,2765,0
20240718,153900,4308214220,2765,2765,2765,2765,0
20240718,153800,4308214220,2765,2765,2765,2765,0
20240718,153700,4308214220,2765,2765,2765,2765,0
20240718,153600,4308214220,2765,2765,2765,2765,0
20240718,153500,4308214220,2765,2765,2765,2765,0
20240718,153400,4308214220,2765,2765,2765,2765,0
20240718,153300,4308214220,2765,2765,2765,2765,0
20240718,153200,4308214220,2765,2765,2765,2765,0
20240718,153100,4308214220,2765,2765,2765,2765,0
20240718,153000,4308214220,2765,2765,2765,2765,97186
20240718,152900,4039494930,2740,2740,2740,2740,0
20240718,152800,4039494930,2740,2740,2740,2740,0
20240718,152700,4039494930,2740,2740,2740,2740,0
20240718,152600,4039494930,2740,2740,2740,2740,0
20240718,152500,4039494930,2740,2740,2740,2740,0
20240718,152400,4039494930,2740,2740,2740,2740,0
20240718,152300,4039494930,2740,2740,2740,2740,0
20240718,152200,4039494930,2740,2740,2740,2740,0
20240718,152100,4039494930,2740,2740,2740,2740,0
20240718,152000,4039494930,2740,2740,2740,2740,0
20240718,151900,4039494930,2740,2740,2740,2735,1293
20240718,151800,4035952645,2740,2740,2740,2735,3246
20240718,151700,4027073525,2735,2735,2740,2735,1837
20240718,151600,4022049275,2740,2735,2740,2735,538
20240718,151500,4020576930,2740,2745,2745,2735,10085
20240718,151400,3992945600,2745,2745,2745,2745,361
20240718,151300,3991954655,2745,2740,2745,2740,932
20240718,151200,3989397065,2745,2740,2745,2740,1267
20240718,151100,3985923650,2740,2740,2745,2740,472
20240718,151000,3984629475,2740,2745,2745,2740,1607
20240718,150900,3980218600,2740,2745,2745,2740,575
20240718,150800,3978641250,2745,2745,2745,2740,610
20240718,150700,3976967305,2745,2745,2745,2740,766
20240718,150600,3974865745,2745,2745,2745,2745,195
20240718,150500,3974330470,2735,2745,2745,2735,3730
20240718,150400,3964119865,2745,2745,2745,2745,379
20240718,150300,3963079510,2745,2745,2745,2740,410
20240718,150200,3961955175,2745,2745,2745,2740,400
20240718,150100,3960858235,2740,2745,2745,2740,654
20240718,150000,3959066205,2740,2740,2740,2735,7132
20240718,145900,3939548085,2745,2740,2745,2740,376
20240718,145800,3938516895,2745,2740,2745,2740,2756
20240718,145700,3930959325,2745,2745,2745,2740,396
20240718,145600,3929873305,2745,2745,2745,2740,402
20240718,145500,3928770315,2745,2740,2745,2740,816
20240718,145400,3926533545,2745,2740,2745,2740,1430
20240718,145300,3922614430,2745,2740,2745,2740,3206
20240718,145200,3913828375,2745,2745,2745,2740,1139
20240718,145100,3910706220,2745,2745,2745,2745,184
20240718,145000,3910201140,2745,2745,2745,2745,510
20240718,144900,3908801190,2745,2745,2745,2745,179
20240718,144800,3908309835,2750,2745,2750,2735,5414
20240718,144700,3893496275,2750,2745,2750,2745,1285
20240718,144600,3889968935,2745,2745,2745,2745,8833
20240718,144500,3865722350,2750,2750,2750,2745,282
20240718,144400,3864947350,2745,2745,2745,2745,1347
20240718,144300,3861249835,2745,2745,2745,2745,185
20240718,144200,3860742010,2745,2745,2745,2745,197
20240718,144100,3860201245,2745,2745,2745,2740,1356
20240718,144000,3856484025,2745,2745,2745,2745,183
20240718,143900,3855981690,2745,2745,2745,2745,179
20240718,143800,3855490335,2745,2745,2745,2745,552
20240718,143700,3853975095,2750,2750,2750,2745,486
20240718,143600,3852638620,2750,2740,2750,2740,213
20240718,143500,3852053905,2750,2745,2750,2745,2204
20240718,143400,3846002935,2750,2750,2750,2750,182
20240718,143300,3845502435,2745,2750,2750,2745,381
20240718,143200,3844455620,2750,2750,2750,2750,1632
20240718,143100,3839967620,2750,2750,2750,2745,299
20240718,143000,3839145630,2750,2750,2750,2745,255
20240718,142900,3838444465,2750,2745,2750,2745,206
20240718,142800,3837878040,2750,2750,2750,2750,208
20240718,142700,3837306040,2750,2750,2750,2745,408
20240718,142600,3836184205,2750,2745,2750,2740,1433
20240718,142500,3832250470,2745,2750,2750,2745,496
20240718,142400,3830888035,2750,2750,2750,2745,196
20240718,142300,3830349110,2750,2750,2750,2745,234
20240718,142200,3829705675,2750,2750,2750,2745,1322
20240718,142100,3826075620,2750,2745,2750,2745,585
20240718,142000,3824468895,2750,2750,2750,2745,291
20240718,141900,3823668765,2750,2750,2750,2745,186
20240718,141800,3823157270,2750,2745,2750,2745,107
20240718,141700,3822863510,2750,2745,2750,2745,16
20240718,141600,3822819575,2750,2750,2755,2740,3365
20240718,141500,3813579365,2755,2750,2755,2745,1947
20240718,141400,3808224335,2750,2750,2750,2740,31
20240718,141300,3808139225,2735,2745,2745,2735,5501
20240718,141200,3793063600,2745,2750,2750,2745,306
20240718,141100,3792222165,2750,2750,2750,2745,232
20240718,141000,3791584330,2750,2750,2755,2750,354
20240718,140900,3790610780,2750,2755,2755,2750,183
20240718,140800,3790106620,2750,2750,2755,2750,238
20240718,140700,3789451225,2755,2750,2755,2750,8766
20240718,140600,3765341815,2750,2755,2755,2750,1789
20240718,140500,3760413130,2755,2750,2755,2750,1304
20240718,140400,3756821110,2755,2755,2755,2750,797
20240718,140300,3754628440,2755,2750,2755,2750,602
20240718,140200,3752972040,2750,2750,2755,2750,201
20240718,140100,3752418395,2755,2750,2755,2750,247
20240718,140000,3751737975,2755,2750,2755,2750,283
20240718,135900,3750958830,2750,2755,2755,2750,292
20240718,135800,3750154435,2755,2750,2755,2750,198
20240718,135700,3749609015,2755,2750,2755,2750,201
20240718,135600,3749055370,2750,2755,2755,2750,526
20240718,135500,3747606305,2755,2755,2755,2750,367
20240718,135400,3746595290,2755,2755,2755,2750,765
20240718,135300,3744487885,2755,2755,2755,2750,386
20240718,135200,3743425455,2755,2755,2755,2750,195
20240718,135100,3742888300,2755,2755,2755,2750,258
20240718,135000,3742177575,2750,2755,2755,2750,182
20240718,134900,3741676175,2755,2750,2755,2750,214
20240718,134800,3741086775,2750,2750,2755,2750,1810
20240718,134700,3736108375,2755,2755,2755,2750,201
20240718,134600,3735554630,2750,2750,2755,2750,214
20240718,134500,3734965185,2755,2750,2755,2750,1732
20240718,134400,3730196595,2750,2750,2755,2750,314
20240718,134300,3729332200,2750,2750,2755,2750,256
20240718,134200,3728627300,2750,2755,2755,2750,204
20240718,134100,3728065360,2750,2755,2755,2750,1226
20240718,134000,3724692740,2750,2755,2755,2750,304
20240718,133900,3723855840,2755,2755,2755,2750,501
20240718,133800,3722477185,2755,2755,2755,2750,183
20240718,133700,3721973030,2750,2755,2755,2750,343
20240718,133600,3721028135,2755,2755,2755,2750,4679
20240718,133500,3708137560,2755,2755,2755,2750,212
20240718,133400,3707553610,2755,2755,2755,2750,1015
20240718,133300,3704761460,2750,2750,2750,2750,45
20240718,133200,3704637710,2755,2755,2760,2750,4231
20240718,133100,3692983310,2755,2760,2760,2755,10928
20240718,133000,3662875665,2755,2755,2760,2755,4011
20240718,132900,3651814465,2755,2750,2755,2750,215
20240718,132800,3651222275,2755,2755,2755,2750,6264
20240718,132700,3633995030,2755,2750,2755,2750,205
20240718,132600,3633430335,2755,2750,2755,2750,309
20240718,132500,3632579110,2755,2755,2760,2755,1824
20240718,132400,3627553985,2755,2755,2760,2755,196
20240718,132300,3627013100,2755,2755,2760,2750,4663
20240718,132200,3614166580,2755,2750,2755,2750,286
20240718,132100,3613379185,2750,2750,2755,2750,505
20240718,132000,3611988000,2755,2750,2755,2750,321
20240718,131900,3611103975,2750,2750,2755,2750,2299
20240718,131800,3604772585,2755,2750,2755,2750,1271
20240718,131700,3601275080,2755,2750,2755,2750,194
20240718,131600,3600740690,2755,2740,2755,2740,1821
20240718,131500,3595725950,2745,2745,2745,2745,8099
20240718,131400,3573494195,2745,2750,2750,2745,4064
20240718,131300,3562326690,2745,2745,2750,2745,638
20240718,131200,3560574470,2745,2745,2745,2745,2336
20240718,131100,3554162150,2740,2745,2745,2740,214
20240718,131000,3553574800,2745,2740,2745,2740,3597
20240718,130900,3543713520,2745,2740,2745,2740,4
20240718,130800,3543702545,2740,2740,2740,2740,19
20240718,130700,3543650485,2740,2740,2740,2740,44
20240718,130600,3543529925,2745,2740,2745,2740,2
20240718,130500,3543524440,2745,2745,2750,2745,3
20240718,130400,3543516200,2745,2750,2750,2745,5426
20240718,130300,3528621820,2745,2745,2750,2745,216
20240718,130200,3528028650,2750,2750,2750,2750,1
20240718,130100,3528025900,2745,2750,2755,2745,5133
20240718,130000,3513885000,2750,2755,2755,2750,1316
20240718,125900,3510265500,2750,2745,2750,2745,4313
20240718,125800,3498405755,2745,2740,2745,2740,1827
20240718,125700,3493392275,2740,2740,2740,2740,272
20240718,125600,3492646995,2750,2745,2750,2745,2049
20240718,125500,3487021490,2745,2740,2750,2740,2218
20240718,125400,3480934185,2740,2740,2740,2740,34
20240718,125300,3480841025,2740,2745,2745,2740,7
20240718,125200,3480821815,2745,2745,2750,2740,2997
20240718,125100,3472595055,2745,2745,2745,2745,94
20240718,125000,3472337025,2745,2745,2745,2745,4183
20240718,124900,3460854690,2750,2740,2750,2740,658
20240718,124800,3459048210,2745,2745,2745,2735,1017
20240718,124700,3456256685,2750,2745,2750,2740,5351
20240718,124600,3441568325,2735,2740,2745,2735,78
20240718,124500,3441354645,2735,2740,2740,2735,62
20240718,124400,3441184985,2735,2735,2740,2735,3016
20240718,124300,3432921225,2735,2735,2735,2735,3091
20240718,124200,3424467340,2735,2740,2740,2735,516
20240718,124100,3423053575,2740,2740,2740,2735,18
20240718,124000,3423004335,2735,2740,2740,2735,600
20240718,123900,3421361335,2735,2735,2740,2735,2327
20240718,123800,3414996960,2730,2730,2730,2730,34
20240718,123700,3414904140,2730,2730,2730,2730,1124
20240718,123600,3411835620,2730,2730,2730,2730,17
20240718,123500,3411789210,2730,2730,2730,2730,14
20240718,123400,3411750990,2735,2735,2735,2735,2688
20240718,123300,3404399310,2735,2740,2745,2735,2598
20240718,123200,3397280845,2735,2740,2740,2735,743
20240718,123100,3395245095,2745,2740,2745,2740,3581
20240718,123000,3385433125,2735,2735,2740,2735,804
20240718,122900,3383234160,2735,2740,2740,2735,217
20240718,122800,3382639655,2735,2730,2740,2730,27
20240718,122700,3382565840,2740,2735,2740,2735,2
20240718,122600,3382560365,2730,2730,2730,2730,263
20240718,122500,3381842375,2730,2730,2735,2730,263
20240718,122400,3381124335,2735,2735,2735,2735,1
20240718,122300,3381121600,2730,2740,2740,2730,4179
20240718,122200,3369692100,2735,2730,2735,2730,106
20240718,122100,3369402260,2740,2730,2740,2730,3100
20240718,122000,3360938260,2740,2735,2740,2730,1831
20240718,121900,3355930545,2730,2730,2730,2730,1052
20240718,121800,3353058585,2730,2730,2730,2730,10
20240718,121700,3353031285,2730,2730,2730,2730,83
20240718,121600,3352804695,2730,2730,2730,2730,75
20240718,121500,3352599945,2730,2730,2730,2730,12
20240718,121400,3352567185,2730,2730,2735,2730,20
20240718,121300,3352512560,2730,2730,2730,2730,1549
20240718,121200,3348283790,2735,2735,2735,2735,316
20240718,121100,3347419530,2735,2735,2740,2735,67
20240718,121000,3347236270,2735,2735,2740,2735,2647
20240718,120900,3339996690,2735,2740,2740,2735,50
20240718,120800,3339859765,2740,2740,2740,2740,1
20240718,120700,3339857025,2740,2735,2740,2735,19
20240718,120600,3339805045,2740,2740,2740,2735,40
20240718,120500,3339695520,2735,2740,2740,2735,1927
20240718,120400,3334419530,2740,2740,2740,2740,16
20240718,120300,3334375690,2745,2740,2745,2740,1766
20240718,120200,3329535280,2740,2745,2745,2740,14
20240718,120100,3329496855,2740,2740,2740,2740,17
20240718,120000,3329450275,2740,2735,2740,2735,833
20240718,115900,3327168430,2735,2740,2740,2735,1439
20240718,115800,3323230810,2735,2740,2740,2735,1678
20240718,115700,3318633175,2740,2735,2740,2735,322
20240718,115600,3317750965,2740,2740,2740,2735,51
20240718,115500,3317611230,2735,2740,2740,2735,264
20240718,115400,3316888000,2740,2740,2740,2740,1
20240718,115300,3316885260,2745,2735,2745,2735,1657
20240718,115200,3312345100,2740,2740,2740,2735,1622
20240718,115100,3307908720,2735,2740,2740,2735,86
20240718,115000,3307673160,2740,2740,2745,2740,2244
20240718,114900,3301524575,2745,2745,2745,2740,23
20240718,114800,3301461465,2740,2745,2745,2740,22
20240718,114700,3301401145,2745,2745,2745,2740,217
20240718,114600,3300805550,2745,2740,2745,2740,513
20240718,114500,3299399640,2740,2745,2745,2740,17
20240718,114400,3299353045,2740,2735,2740,2735,2340
20240718,114300,3292945770,2735,2745,2745,2735,24937
20240718,114200,3224667615,2745,2745,2750,2745,2563
20240718,114100,3217632170,2745,2745,2750,2745,410
20240718,114000,3216506715,2750,2745,2750,2745,119
20240718,113900,3216179840,2745,2750,2750,2745,3819
20240718,113800,3205677685,2745,2745,2745,2740,7999
20240718,113700,3183720500,2745,2745,2745,2740,10872
20240718,113600,3153930165,2740,2745,2745,2740,2057
20240718,113500,3148293855,2740,2745,2745,2740,839
20240718,113400,3145990940,2745,2745,2750,2745,5830
20240718,113300,3129987540,2745,2760,2760,2745,65
20240718,113200,3129808350,2750,2760,2765,2745,488
20240718,113100,3128466325,2755,2760,2765,2750,5740
20240718,113000,3112651450,2765,2770,2770,2765,4596
20240718,112900,3099930805,2770,2775,2775,2770,9348
20240718,112800,3074015655,2770,2775,2775,2770,3466
20240718,112700,3064404260,2775,2770,2775,2770,3904
20240718,112600,3053576145,2770,2775,2775,2765,3718
20240718,112500,3043271035,2775,2770,2775,2765,6890
20240718,112400,3024191700,2770,2770,2775,2770,4497
20240718,112300,3011727870,2770,2775,2775,2770,7719
20240718,112200,2990309710,2775,2770,2775,2770,4894
20240718,112100,2976747010,2765,2770,2770,2765,1620
20240718,112000,2972259650,2770,2770,2775,2765,5345
20240718,111900,2957445695,2770,2770,2775,2765,1726
20240718,111800,2952663745,2770,2770,2775,2770,7931
20240718,111700,2930680810,2770,2770,2775,2770,7238
20240718,111600,2910631355,2770,2770,2770,2765,4271
20240718,111500,2898800755,2770,2770,2770,2765,8131
20240718,111400,2876277955,2770,2770,2770,2770,2267
20240718,111300,2869998365,2770,2765,2770,2765,4685
20240718,111200,2857029655,2765,2765,2770,2765,3677
20240718,111100,2846855315,2770,2760,2770,2760,5611
20240718,111000,2831331805,2765,2765,2770,2760,5156
20240718,110900,2817070115,2765,2765,2770,2765,10269
20240718,110800,2788675990,2765,2755,2765,2755,26502
20240718,110700,2715477500,2750,2755,2755,2750,14236
20240718,110600,2676285755,2755,2755,2755,2750,3541
20240718,110500,2666533530,2755,2760,2760,2755,5600
20240718,110400,2651101925,2760,2755,2760,2755,3450
20240718,110300,2641583915,2755,2755,2755,2750,3095
20240718,110200,2633057315,2755,2760,2760,2755,3702
20240718,110100,2622855910,2755,2755,2760,2750,2834
20240718,110000,2615037605,2750,2755,2760,2750,7454
20240718,105900,2594483805,2755,2740,2770,2740,63764
20240718,105800,2418795185,2745,2745,2745,2745,2003
20240718,105700,2413296950,2745,2745,2745,2735,11993
20240718,105600,2380414330,2745,2740,2745,2740,3198
20240718,105500,2371645530,2740,2745,2745,2735,1141
20240718,105400,2368518240,2725,2740,2745,2725,9484
20240718,105300,2342577205,2740,2750,2750,2740,4745
20240718,105200,2329564170,2750,2750,2750,2745,6099
20240718,105100,2312809295,2745,2745,2750,2740,1503
20240718,105000,2308683620,2745,2745,2745,2740,5087
20240718,104900,2294722575,2740,2740,2745,2740,3773
20240718,104800,2284371430,2745,2750,2750,2735,9085
20240718,104700,2259461045,2750,2750,2755,2750,19070
20240718,104600,2206971630,2750,2750,2750,2745,7823
20240718,104500,2185461560,2750,2755,2755,2745,5267
20240718,104400,2170975525,2755,2740,2755,2740,31487
20240718,104300,2084424410,2740,2740,2745,2740,2143
20240718,104200,2078551345,2745,2740,2745,2740,6263
20240718,104100,2061366475,2745,2740,2745,2740,3921
20240718,104000,2050612135,2745,2740,2745,2740,2852
20240718,103900,2042784410,2745,2740,2750,2740,8158
20240718,103800,2020397645,2740,2740,2745,2740,8150
20240718,103700,1998039175,2740,2735,2740,2730,4955
20240718,103600,1984480120,2735,2720,2735,2720,3119
20240718,103500,1975967925,2725,2730,2730,2725,14950
20240718,103400,1935188550,2725,2725,2730,2720,2825
20240718,103300,1927488960,2730,2725,2730,2725,2655
20240718,103200,1920245425,2725,2720,2725,2720,5187
20240718,103100,1906128795,2720,2715,2720,2710,1851
20240718,103000,1901100305,2715,2725,2725,2710,1319
20240718,102900,1897519210,2710,2720,2725,2710,4135
20240718,102800,1886287635,2720,2720,2725,2715,3336
20240718,102700,1877212945,2725,2720,2730,2715,11667
20240718,102600,1845458355,2715,2715,2720,2715,3786
20240718,102500,1835164185,2715,2715,2720,2715,9354
20240718,102400,1809753450,2715,2705,2720,2705,10143
20240718,102300,1782231245,2710,2705,2710,2705,5752
20240718,102200,1766653110,2705,2700,2705,2695,5192
20240718,102100,1752633030,2700,2685,2700,2675,22694
20240718,102000,1691657270,2685,2685,2685,2680,3302
20240718,101900,1682795505,2685,2685,2685,2675,3532
20240718,101800,1673324305,2680,2675,2680,2675,681
20240718,101700,1671501390,2680,2680,2680,2680,25
20240718,101600,1671434390,2675,2680,2680,2675,21
20240718,101500,1671378180,2675,2680,2680,2675,449
20240718,101400,1670175730,2680,2685,2685,2680,68
20240718,101300,1669993480,2680,2680,2685,2675,1071
20240718,101200,1667123265,2680,2680,2680,2680,4904
20240718,101100,1653980545,2685,2680,2685,2680,129
20240718,101000,1653634635,2680,2680,2680,2680,1134
20240718,100900,1650595515,2685,2675,2685,2675,3201
20240718,100800,1642016860,2675,2675,2675,2675,8018
20240718,100700,1620568710,2675,2680,2680,2675,801
20240718,100600,1618426030,2665,2665,2665,2665,14
20240718,100500,1618388720,2680,2665,2680,2665,102
20240718,100400,1618116875,2680,2680,2680,2680,205
20240718,100300,1617567475,2680,2680,2680,2650,67420
20240718,100200,1437964130,2685,2680,2685,2675,140
20240718,100100,1437588995,2680,2680,2680,2675,5303
20240718,100000,1423377005,2675,2680,2680,2675,1266
20240718,095900,1419985095,2680,2680,2680,2675,9207
20240718,095800,1395310405,2680,2680,2680,2680,377
20240718,095700,1394300045,2680,2675,2680,2675,95
20240718,095600,1394045880,2675,2680,2680,2675,58
20240718,095500,1393890510,2680,2680,2680,2675,8331
20240718,095400,1371565085,2675,2675,2680,2675,204
20240718,095300,1371018880,2680,2680,2680,2675,22
20240718,095200,1370959990,2680,2680,2680,2680,33
20240718,095100,1370871550,2675,2680,2680,2675,258
20240718,095000,1370181180,2680,2670,2680,2670,162
20240718,094900,1369747850,2675,2670,2675,2670,3637
20240718,094800,1360023135,2675,2675,2675,2675,20
20240718,094700,1359969635,2675,2675,2675,2670,377
20240718,094600,1358961230,2675,2675,2680,2670,1297
20240718,094500,1355491825,2675,2675,2675,2675,553
20240718,094400,1354012550,2675,2675,2675,2670,1128
20240718,094300,1350995220,2675,2675,2675,2670,1288
20240718,094200,1347549890,2675,2675,2675,2670,2133
20240718,094100,1341844615,2675,2675,2675,2670,1044
20240718,094000,1339051985,2675,2670,2675,2670,16
20240718,093900,1339009260,2670,2675,2675,2670,940
20240718,093800,1336497115,2675,2670,2675,2670,1666
20240718,093700,1332048545,2675,2680,2680,2670,311
20240718,093600,1331217180,2680,2680,2680,2670,387
20240718,093500,1330180535,2680,2670,2680,2670,5187
20240718,093400,1316291985,2670,2670,2670,2665,350
20240718,093300,1315357490,2670,2670,2670,2670,646
20240718,093200,1313632670,2670,2680,2680,2670,1350
20240718,093100,1310026460,2680,2680,2680,2675,2302
20240718,093000,1303858455,2680,2675,2680,2675,1346
20240718,092900,1300255715,2675,2675,2675,2670,2748
20240718,092800,1292906740,2675,2675,2675,2675,3393
20240718,092700,1283830465,2675,2675,2680,2675,1947
20240718,092600,1278620730,2675,2670,2675,2670,1786
20240718,092500,1273846355,2670,2670,2670,2670,1328
20240718,092400,1270300595,2670,2665,2670,2660,154
20240718,092300,1269890185,2665,2665,2665,2665,841
20240718,092200,1267648920,2665,2665,2665,2665,687
20240718,092100,1265818065,2670,2670,2670,2670,10
20240718,092000,1265791365,2665,2665,2665,2660,2229
20240718,091900,1259854605,2660,2660,2660,2660,502
20240718,091800,1258519285,2665,2660,2665,2655,5281
20240718,091700,1244468675,2655,2645,2655,2640,151030
20240718,091600,844990190,2645,2645,2645,2640,15603
20240718,091500,803722755,2645,2645,2645,2640,5473
20240718,091400,789248560,2645,2645,2645,2640,114119
20240718,091300,487420085,2645,2685,2690,2640,111978
20240718,091200,190003980,2690,2685,2695,2680,281
20240718,091100,189249535,2695,2685,2695,2680,1428
20240718,091000,185414190,2690,2680,2690,2680,104
20240718,090900,185135070,2680,2680,2690,2680,1207
20240718,090800,181896770,2685,2675,2685,2675,5355
20240718,090700,167546490,2680,2670,2680,2670,1900
20240718,090600,162469090,2670,2665,2670,2665,4577
20240718,090500,150253175,2665,2670,2670,2665,9285
20240718,090400,125497355,2670,2680,2680,2665,17698
20240718,090300,78190770,2680,2690,2690,2680,18286
20240718,090200,29144055,2690,2690,2695,2685,952
20240718,090100,26585875,2690,2695,2700,2690,4889
20240718,090000,13432460,2690,2715,2715,2690,4907