stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,211300,43292039935,4070,4070,4070,4070,231408
20240718,211200,43292039935,4070,4070,4070,4070,0
20240718,211100,43292039935,4070,4070,4070,4070,0
20240718,211000,43292039935,4070,4070,4070,4070,0
20240718,210900,43292039935,4070,4070,4070,4070,0
20240718,210800,43292039935,4070,4070,4070,4070,0
20240718,210700,43292039935,4070,4070,4070,4070,0
20240718,210600,43292039935,4070,4070,4070,4070,0
20240718,210500,43292039935,4070,4070,4070,4070,0
20240718,210400,43292039935,4070,4070,4070,4070,0
20240718,210300,43292039935,4070,4070,4070,4070,0
20240718,210200,43292039935,4070,4070,4070,4070,0
20240718,210100,43292039935,4070,4070,4070,4070,0
20240718,210000,43292039935,4070,4070,4070,4070,0
20240718,205900,43292039935,4070,4070,4070,4070,0
20240718,205800,43292039935,4070,4070,4070,4070,0
20240718,205700,43292039935,4070,4070,4070,4070,0
20240718,205600,43292039935,4070,4070,4070,4070,0
20240718,205500,43292039935,4070,4070,4070,4070,0
20240718,205400,43292039935,4070,4070,4070,4070,0
20240718,205300,43292039935,4070,4070,4070,4070,0
20240718,205200,43292039935,4070,4070,4070,4070,0
20240718,205100,43292039935,4070,4070,4070,4070,0
20240718,205000,43292039935,4070,4070,4070,4070,0
20240718,204900,43292039935,4070,4070,4070,4070,0
20240718,204800,43292039935,4070,4070,4070,4070,0
20240718,204700,43292039935,4070,4070,4070,4070,0
20240718,204600,43292039935,4070,4070,4070,4070,0
20240718,204500,43292039935,4070,4070,4070,4070,0
20240718,204400,43292039935,4070,4070,4070,4070,0
20240718,204300,43292039935,4070,4070,4070,4070,231408
20240718,204200,43292039935,4070,4070,4070,4070,0
20240718,204100,43292039935,4070,4070,4070,4070,0
20240718,204000,43292039935,4070,4070,4070,4070,0
20240718,203900,43292039935,4070,4070,4070,4070,0
20240718,203800,43292039935,4070,4070,4070,4070,0
20240718,203700,43292039935,4070,4070,4070,4070,0
20240718,203600,43292039935,4070,4070,4070,4070,0
20240718,203500,43292039935,4070,4070,4070,4070,0
20240718,203400,43292039935,4070,4070,4070,4070,0
20240718,203300,43292039935,4070,4070,4070,4070,0
20240718,203200,43292039935,4070,4070,4070,4070,0
20240718,203100,43292039935,4070,4070,4070,4070,0
20240718,203000,43292039935,4070,4070,4070,4070,0
20240718,202900,43292039935,4070,4070,4070,4070,0
20240718,202800,43292039935,4070,4070,4070,4070,0
20240718,202700,43292039935,4070,4070,4070,4070,0
20240718,202600,43292039935,4070,4070,4070,4070,0
20240718,202500,43292039935,4070,4070,4070,4070,0
20240718,202400,43292039935,4070,4070,4070,4070,0
20240718,202300,43292039935,4070,4070,4070,4070,0
20240718,202200,43292039935,4070,4070,4070,4070,0
20240718,202100,43292039935,4070,4070,4070,4070,0
20240718,202000,43292039935,4070,4070,4070,4070,0
20240718,201900,43292039935,4070,4070,4070,4070,0
20240718,201800,43292039935,4070,4070,4070,4070,0
20240718,201700,43292039935,4070,4070,4070,4070,0
20240718,201600,43292039935,4070,4070,4070,4070,0
20240718,201500,43292039935,4070,4070,4070,4070,0
20240718,201400,43292039935,4070,4070,4070,4070,0
20240718,201300,43292039935,4070,4070,4070,4070,231408
20240718,201200,43292039935,4070,4070,4070,4070,0
20240718,201100,43292039935,4070,4070,4070,4070,0
20240718,201000,43292039935,4070,4070,4070,4070,0
20240718,200900,43292039935,4070,4070,4070,4070,0
20240718,200800,43292039935,4070,4070,4070,4070,0
20240718,200700,43292039935,4070,4070,4070,4070,0
20240718,200600,43292039935,4070,4070,4070,4070,0
20240718,200500,43292039935,4070,4070,4070,4070,0
20240718,200400,43292039935,4070,4070,4070,4070,0
20240718,200300,43292039935,4070,4070,4070,4070,0
20240718,200200,43292039935,4070,4070,4070,4070,0
20240718,200100,43292039935,4070,4070,4070,4070,0
20240718,200000,43292039935,4070,4070,4070,4070,0
20240718,195900,43292039935,4070,4070,4070,4070,0
20240718,195800,43292039935,4070,4070,4070,4070,0
20240718,195700,43292039935,4070,4070,4070,4070,0
20240718,195600,43292039935,4070,4070,4070,4070,0
20240718,195500,43292039935,4070,4070,4070,4070,0
20240718,195400,43292039935,4070,4070,4070,4070,0
20240718,195300,43292039935,4070,4070,4070,4070,0
20240718,195200,43292039935,4070,4070,4070,4070,0
20240718,195100,43292039935,4070,4070,4070,4070,0
20240718,195000,43292039935,4070,4070,4070,4070,0
20240718,194900,43292039935,4070,4070,4070,4070,0
20240718,194800,43292039935,4070,4070,4070,4070,0
20240718,194700,43292039935,4070,4070,4070,4070,0
20240718,194600,43292039935,4070,4070,4070,4070,0
20240718,194500,43292039935,4070,4070,4070,4070,0
20240718,194400,43292039935,4070,4070,4070,4070,0
20240718,194300,43292039935,4070,4070,4070,4070,231408
20240718,194200,43292039935,4070,4070,4070,4070,0
20240718,194100,43292039935,4070,4070,4070,4070,0
20240718,194000,43292039935,4070,4070,4070,4070,0
20240718,193900,43292039935,4070,4070,4070,4070,0
20240718,193800,43292039935,4070,4070,4070,4070,0
20240718,193700,43292039935,4070,4070,4070,4070,0
20240718,193600,43292039935,4070,4070,4070,4070,0
20240718,193500,43292039935,4070,4070,4070,4070,0
20240718,193400,43292039935,4070,4070,4070,4070,0
20240718,193300,43292039935,4070,4070,4070,4070,0
20240718,193200,43292039935,4070,4070,4070,4070,0
20240718,193100,43292039935,4070,4070,4070,4070,0
20240718,193000,43292039935,4070,4070,4070,4070,0
20240718,192900,43292039935,4070,4070,4070,4070,0
20240718,192800,43292039935,4070,4070,4070,4070,0
20240718,192700,43292039935,4070,4070,4070,4070,0
20240718,192600,43292039935,4070,4070,4070,4070,0
20240718,192500,43292039935,4070,4070,4070,4070,0
20240718,192400,43292039935,4070,4070,4070,4070,0
20240718,192300,43292039935,4070,4070,4070,4070,0
20240718,192200,43292039935,4070,4070,4070,4070,0
20240718,192100,43292039935,4070,4070,4070,4070,0
20240718,192000,43292039935,4070,4070,4070,4070,0
20240718,191900,43292039935,4070,4070,4070,4070,0
20240718,191800,43292039935,4070,4070,4070,4070,0
20240718,191700,43292039935,4070,4070,4070,4070,0
20240718,191600,43292039935,4070,4070,4070,4070,0
20240718,191500,43292039935,4070,4070,4070,4070,0
20240718,191400,43292039935,4070,4070,4070,4070,0
20240718,191300,43292039935,4070,4070,4070,4070,231408
20240718,191200,43292039935,4070,4070,4070,4070,0
20240718,191100,43292039935,4070,4070,4070,4070,0
20240718,191000,43292039935,4070,4070,4070,4070,0
20240718,190900,43292039935,4070,4070,4070,4070,0
20240718,190800,43292039935,4070,4070,4070,4070,0
20240718,190700,43292039935,4070,4070,4070,4070,0
20240718,190600,43292039935,4070,4070,4070,4070,0
20240718,190500,43292039935,4070,4070,4070,4070,0
20240718,190400,43292039935,4070,4070,4070,4070,0
20240718,190300,43292039935,4070,4070,4070,4070,0
20240718,190200,43292039935,4070,4070,4070,4070,0
20240718,190100,43292039935,4070,4070,4070,4070,0
20240718,190000,43292039935,4070,4070,4070,4070,0
20240718,185900,43292039935,4070,4070,4070,4070,0
20240718,185800,43292039935,4070,4070,4070,4070,0
20240718,185700,43292039935,4070,4070,4070,4070,0
20240718,185600,43292039935,4070,4070,4070,4070,0
20240718,185500,43292039935,4070,4070,4070,4070,0
20240718,185400,43292039935,4070,4070,4070,4070,0
20240718,185300,43292039935,4070,4070,4070,4070,0
20240718,185200,43292039935,4070,4070,4070,4070,0
20240718,185100,43292039935,4070,4070,4070,4070,0
20240718,185000,43292039935,4070,4070,4070,4070,0
20240718,184900,43292039935,4070,4070,4070,4070,0
20240718,184800,43292039935,4070,4070,4070,4070,0
20240718,184700,43292039935,4070,4070,4070,4070,0
20240718,184600,43292039935,4070,4070,4070,4070,0
20240718,184500,43292039935,4070,4070,4070,4070,0
20240718,184400,43292039935,4070,4070,4070,4070,0
20240718,184300,43292039935,4070,4070,4070,4070,231408
20240718,184200,43292039935,4070,4070,4070,4070,0
20240718,184100,43292039935,4070,4070,4070,4070,0
20240718,184000,43292039935,4070,4070,4070,4070,0
20240718,183900,43292039935,4070,4070,4070,4070,0
20240718,183800,43292039935,4070,4070,4070,4070,0
20240718,183700,43292039935,4070,4070,4070,4070,0
20240718,183600,43292039935,4070,4070,4070,4070,0
20240718,183500,43292039935,4070,4070,4070,4070,0
20240718,183400,43292039935,4070,4070,4070,4070,0
20240718,183300,43292039935,4070,4070,4070,4070,0
20240718,183200,43292039935,4070,4070,4070,4070,0
20240718,183100,43292039935,4070,4070,4070,4070,0
20240718,183000,43292039935,4070,4070,4070,4070,0
20240718,182900,43292039935,4070,4070,4070,4070,0
20240718,182800,43292039935,4070,4070,4070,4070,0
20240718,182700,43292039935,4070,4070,4070,4070,0
20240718,182600,43292039935,4070,4070,4070,4070,0
20240718,182500,43292039935,4070,4070,4070,4070,0
20240718,182400,43292039935,4070,4070,4070,4070,0
20240718,182300,43292039935,4070,4070,4070,4070,0
20240718,182200,43292039935,4070,4070,4070,4070,0
20240718,182100,43292039935,4070,4070,4070,4070,0
20240718,182000,43292039935,4070,4070,4070,4070,0
20240718,181900,43292039935,4070,4070,4070,4070,0
20240718,181800,43292039935,4070,4070,4070,4070,0
20240718,181700,43292039935,4070,4070,4070,4070,0
20240718,181600,43292039935,4070,4070,4070,4070,0
20240718,181500,43292039935,4070,4070,4070,4070,0
20240718,181400,43292039935,4070,4070,4070,4070,0
20240718,181300,43292039935,4070,4070,4070,4070,231408
20240718,181200,43292039935,4070,4070,4070,4070,0
20240718,181100,43292039935,4070,4070,4070,4070,0
20240718,181000,43292039935,4070,4070,4070,4070,0
20240718,180900,43292039935,4070,4070,4070,4070,0
20240718,180800,43292039935,4070,4070,4070,4070,0
20240718,180700,43292039935,4070,4070,4070,4070,0
20240718,180600,43292039935,4070,4070,4070,4070,0
20240718,180500,43292039935,4070,4070,4070,4070,0
20240718,180400,43292039935,4070,4070,4070,4070,0
20240718,180300,43292039935,4070,4070,4070,4070,0
20240718,180200,43292039935,4070,4070,4070,4070,0
20240718,180100,43292039935,4070,4070,4070,4070,0
20240718,180000,43292039935,4070,4070,4070,4070,0
20240718,175900,43292039935,4070,4070,4070,4070,0
20240718,175800,43292039935,4070,4070,4070,4070,0
20240718,175700,43292039935,4070,4070,4070,4070,0
20240718,175600,43292039935,4070,4070,4070,4070,0
20240718,175500,43292039935,4070,4070,4070,4070,0
20240718,175400,43292039935,4070,4070,4070,4070,0
20240718,175300,43292039935,4070,4070,4070,4070,0
20240718,175200,43292039935,4070,4070,4070,4070,0
20240718,175100,43292039935,4070,4070,4070,4070,0
20240718,175000,43292039935,4070,4070,4070,4070,0
20240718,174900,43292039935,4070,4070,4070,4070,0
20240718,174800,43292039935,4070,4070,4070,4070,0
20240718,174700,43292039935,4070,4070,4070,4070,0
20240718,174600,43292039935,4070,4070,4070,4070,0
20240718,174500,43292039935,4070,4070,4070,4070,0
20240718,174400,43292039935,4070,4070,4070,4070,0
20240718,174300,43292039935,4070,4070,4070,4070,231408
20240718,174200,43292039935,4070,4070,4070,4070,0
20240718,174100,43292039935,4070,4070,4070,4070,0
20240718,174000,43292039935,4070,4070,4070,4070,0
20240718,173900,43292039935,4070,4070,4070,4070,0
20240718,173800,43292039935,4070,4070,4070,4070,0
20240718,173700,43292039935,4070,4070,4070,4070,0
20240718,173600,43292039935,4070,4070,4070,4070,0
20240718,173500,43292039935,4070,4070,4070,4070,0
20240718,173400,43292039935,4070,4070,4070,4070,0
20240718,173300,43292039935,4070,4070,4070,4070,0
20240718,173200,43292039935,4070,4070,4070,4070,0
20240718,173100,43292039935,4070,4070,4070,4070,0
20240718,173000,43292039935,4070,4070,4070,4070,0
20240718,172900,43292039935,4070,4070,4070,4070,0
20240718,172800,43292039935,4070,4070,4070,4070,0
20240718,172700,43292039935,4070,4070,4070,4070,0
20240718,172600,43292039935,4070,4070,4070,4070,0
20240718,172500,43292039935,4070,4070,4070,4070,0
20240718,172400,43292039935,4070,4070,4070,4070,0
20240718,172300,43292039935,4070,4070,4070,4070,0
20240718,172200,43292039935,4070,4070,4070,4070,0
20240718,172100,43292039935,4070,4070,4070,4070,0
20240718,172000,43292039935,4070,4070,4070,4070,0
20240718,171900,43292039935,4070,4070,4070,4070,0
20240718,171800,43292039935,4070,4070,4070,4070,0
20240718,171700,43292039935,4070,4070,4070,4070,0
20240718,171600,43292039935,4070,4070,4070,4070,0
20240718,171500,43292039935,4070,4070,4070,4070,0
20240718,171400,43292039935,4070,4070,4070,4070,0
20240718,171300,43292039935,4070,4070,4070,4070,231408
20240718,171200,43292039935,4070,4070,4070,4070,0
20240718,171100,43292039935,4070,4070,4070,4070,0
20240718,171000,43292039935,4070,4070,4070,4070,0
20240718,170900,43292039935,4070,4070,4070,4070,0
20240718,170800,43292039935,4070,4070,4070,4070,0
20240718,170700,43292039935,4070,4070,4070,4070,0
20240718,170600,43292039935,4070,4070,4070,4070,0
20240718,170500,43292039935,4070,4070,4070,4070,0
20240718,170400,43292039935,4070,4070,4070,4070,0
20240718,170300,43292039935,4070,4070,4070,4070,0
20240718,170200,43292039935,4070,4070,4070,4070,0
20240718,170100,43292039935,4070,4070,4070,4070,0
20240718,170000,43292039935,4070,4070,4070,4070,0
20240718,165900,43292039935,4070,4070,4070,4070,0
20240718,165800,43292039935,4070,4070,4070,4070,0
20240718,165700,43292039935,4070,4070,4070,4070,0
20240718,165600,43292039935,4070,4070,4070,4070,0
20240718,165500,43292039935,4070,4070,4070,4070,0
20240718,165400,43292039935,4070,4070,4070,4070,0
20240718,165300,43292039935,4070,4070,4070,4070,0
20240718,165200,43292039935,4070,4070,4070,4070,0
20240718,165100,43292039935,4070,4070,4070,4070,0
20240718,165000,43292039935,4070,4070,4070,4070,0
20240718,164900,43292039935,4070,4070,4070,4070,0
20240718,164800,43292039935,4070,4070,4070,4070,0
20240718,164700,43292039935,4070,4070,4070,4070,0
20240718,164600,43292039935,4070,4070,4070,4070,0
20240718,164500,43292039935,4070,4070,4070,4070,0
20240718,164400,43292039935,4070,4070,4070,4070,0
20240718,164300,43292039935,4070,4070,4070,4070,231408
20240718,164200,43292039935,4070,4070,4070,4070,0
20240718,164100,43292039935,4070,4070,4070,4070,0
20240718,164000,43292039935,4070,4070,4070,4070,0
20240718,163900,43292039935,4070,4070,4070,4070,0
20240718,163800,43292039935,4070,4070,4070,4070,0
20240718,163700,43292039935,4070,4070,4070,4070,0
20240718,163600,43292039935,4070,4070,4070,4070,0
20240718,163500,43292039935,4070,4070,4070,4070,0
20240718,163400,43292039935,4070,4070,4070,4070,0
20240718,163300,43292039935,4070,4070,4070,4070,0
20240718,163200,43292039935,4070,4070,4070,4070,0
20240718,163100,43292039935,4070,4070,4070,4070,0
20240718,163000,43292039935,4070,4070,4070,4070,0
20240718,162900,43292039935,4070,4070,4070,4070,0
20240718,162800,43292039935,4070,4070,4070,4070,0
20240718,162700,43292039935,4070,4070,4070,4070,0
20240718,162600,43292039935,4070,4070,4070,4070,0
20240718,162500,43292039935,4070,4070,4070,4070,0
20240718,162400,43292039935,4070,4070,4070,4070,0
20240718,162300,43292039935,4070,4070,4070,4070,0
20240718,162200,43292039935,4070,4070,4070,4070,0
20240718,162100,43292039935,4070,4070,4070,4070,0
20240718,162000,43292039935,4070,4070,4070,4070,0
20240718,161900,43292039935,4070,4070,4070,4070,0
20240718,161800,43292039935,4070,4070,4070,4070,0
20240718,161700,43292039935,4070,4070,4070,4070,0
20240718,161600,43292039935,4070,4070,4070,4070,0
20240718,161500,43292039935,4070,4070,4070,4070,0
20240718,161400,43292039935,4070,4070,4070,4070,0
20240718,161300,43292039935,4070,4070,4070,4070,231408
20240718,161200,43292039935,4070,4070,4070,4070,0
20240718,161100,43292039935,4070,4070,4070,4070,0
20240718,161000,43292039935,4070,4070,4070,4070,0
20240718,160900,43292039935,4070,4070,4070,4070,0
20240718,160800,43292039935,4070,4070,4070,4070,0
20240718,160700,43292039935,4070,4070,4070,4070,0
20240718,160600,43292039935,4070,4070,4070,4070,0
20240718,160500,43292039935,4070,4070,4070,4070,0
20240718,160400,43292039935,4070,4070,4070,4070,0
20240718,160300,43292039935,4070,4070,4070,4070,0
20240718,160200,43292039935,4070,4070,4070,4070,0
20240718,160100,43292039935,4070,4070,4070,4070,0
20240718,160000,43292039935,4070,4070,4070,4070,0
20240718,155900,43292039935,4070,4070,4070,4070,0
20240718,155800,43292039935,4070,4070,4070,4070,0
20240718,155700,43292039935,4070,4070,4070,4070,0
20240718,155600,43292039935,4070,4070,4070,4070,0
20240718,155500,43292039935,4070,4070,4070,4070,0
20240718,155400,43292039935,4070,4070,4070,4070,0
20240718,155300,43292039935,4070,4070,4070,4070,0
20240718,155200,43292039935,4070,4070,4070,4070,0
20240718,155100,43292039935,4070,4070,4070,4070,0
20240718,155000,43292039935,4070,4070,4070,4070,0
20240718,154900,43292039935,4070,4070,4070,4070,0
20240718,154800,43292039935,4070,4070,4070,4070,0
20240718,154700,43292039935,4070,4070,4070,4070,0
20240718,154600,43292039935,4070,4070,4070,4070,0
20240718,154500,43292039935,4070,4070,4070,4070,0
20240718,154400,43292039935,4070,4070,4070,4070,0
20240718,154300,43292039935,4070,4070,4070,4070,231408
20240718,154200,43292039935,4070,4070,4070,4070,0
20240718,154100,43292039935,4070,4070,4070,4070,0
20240718,154000,43292039935,4070,4070,4070,4070,0
20240718,153900,43292039935,4070,4070,4070,4070,0
20240718,153800,43292039935,4070,4070,4070,4070,0
20240718,153700,43292039935,4070,4070,4070,4070,0
20240718,153600,43292039935,4070,4070,4070,4070,0
20240718,153500,43292039935,4070,4070,4070,4070,0
20240718,153400,43292039935,4070,4070,4070,4070,0
20240718,153300,43292039935,4070,4070,4070,4070,0
20240718,153200,43292039935,4070,4070,4070,4070,0
20240718,153100,43292039935,4070,4070,4070,4070,0
20240718,153000,43292039935,4070,4070,4070,4070,231408
20240718,152900,42350209375,4070,4070,4070,4070,0
20240718,152800,42350209375,4070,4070,4070,4070,0
20240718,152700,42350209375,4070,4070,4070,4070,0
20240718,152600,42350209375,4070,4070,4070,4070,0
20240718,152500,42350209375,4070,4070,4070,4070,0
20240718,152400,42350209375,4070,4070,4070,4070,0
20240718,152300,42350209375,4070,4070,4070,4070,0
20240718,152200,42350209375,4070,4070,4070,4070,0
20240718,152100,42350209375,4070,4070,4070,4070,0
20240718,152000,42350209375,4070,4070,4070,4070,0
20240718,151900,42350209375,4070,4080,4085,4055,162577
20240718,151800,41688251565,4085,4075,4090,4065,148990
20240718,151700,41080556230,4075,4050,4075,4045,98209
20240718,151600,40681563520,4050,4055,4060,4045,73877
20240718,151500,40382047470,4055,4065,4065,4035,70241
20240718,151400,40097621660,4065,4040,4075,4035,157516
20240718,151300,39458952820,4040,4015,4055,4010,147985
20240718,151200,38861302115,4015,4015,4025,4010,34598
20240718,151100,38722287640,4010,4015,4015,4000,19312
20240718,151000,38644889150,4015,4000,4015,3990,30924
20240718,150900,38521138870,4000,4005,4010,3985,39280
20240718,150800,38364159120,4010,4005,4015,3995,27189
20240718,150700,38255280815,4000,4025,4025,4000,38801
20240718,150600,38099773460,4020,4000,4035,3995,57599
20240718,150500,37868494915,3995,4025,4025,3995,48114
20240718,150400,37675626390,4020,4025,4035,4005,65493
20240718,150300,37412402545,4025,4005,4050,3995,107843
20240718,150200,36977689595,4000,4000,4010,3995,63064
20240718,150100,36725073470,4000,3980,4000,3980,25903
20240718,150000,36621758510,3980,3990,4000,3980,28054
20240718,145900,36509847255,3995,3990,3995,3975,45314
20240718,145800,36329358810,3995,3980,4025,3975,114157
20240718,145700,35872760210,3980,3985,4005,3965,124878
20240718,145600,35374467655,3985,3965,3985,3960,33638
20240718,145500,35240742625,3965,3955,3965,3955,5970
20240718,145400,35217113540,3955,3955,3955,3950,6461
20240718,145300,35191568445,3955,3940,3960,3935,16645
20240718,145200,35125837890,3940,3940,3940,3930,12594
20240718,145100,35076265600,3940,3950,3950,3935,20311
20240718,145000,34996197965,3945,3960,3970,3945,52776
20240718,144900,34787198205,3965,3960,3965,3955,11920
20240718,144800,34739990955,3950,3955,3960,3935,60130
20240718,144700,34502497855,3955,3965,3970,3955,34371
20240718,144600,34366245910,3970,3965,3975,3960,33593
20240718,144500,34232975790,3960,3940,3975,3940,97590
20240718,144400,33846413575,3940,3915,3940,3915,9023
20240718,144300,33811000950,3915,3920,3930,3915,8183
20240718,144200,33778930340,3915,3940,3940,3905,20310
20240718,144100,33699340925,3940,3920,3945,3915,24284
20240718,144000,33603695590,3920,3915,3930,3915,16900
20240718,143900,33537356275,3915,3910,3915,3910,2751
20240718,143800,33526597145,3910,3915,3915,3910,2683
20240718,143700,33516103770,3905,3910,3915,3905,4125
20240718,143600,33499969880,3905,3910,3915,3905,1620
20240718,143500,33493638875,3910,3915,3920,3905,4504
20240718,143400,33476019175,3920,3915,3920,3905,8330
20240718,143300,33443447385,3915,3925,3925,3915,2880
20240718,143200,33432157755,3925,3910,3925,3910,3747
20240718,143100,33417480870,3905,3905,3905,3900,2346
20240718,143000,33408329955,3900,3910,3915,3900,7589
20240718,142900,33378681305,3920,3920,3925,3915,5809
20240718,142800,33355924855,3920,3915,3935,3915,20033
20240718,142700,33277346890,3915,3925,3925,3910,5071
20240718,142600,33257490685,3930,3900,3935,3895,30802
20240718,142500,33136948275,3900,3890,3900,3885,1782
20240718,142400,33130019015,3890,3885,3890,3880,1345
20240718,142300,33124796965,3880,3885,3890,3880,3379
20240718,142200,33111670385,3885,3895,3895,3880,7735
20240718,142100,33081603810,3895,3905,3910,3890,6767
20240718,142000,33055207810,3905,3910,3910,3900,9515
20240718,141900,33018048880,3905,3895,3910,3895,11924
20240718,141800,32971517230,3900,3890,3900,3885,8598
20240718,141700,32938025640,3890,3885,3890,3885,4849
20240718,141600,32919177685,3885,3880,3885,3870,3484
20240718,141500,32905650340,3870,3865,3880,3865,2221
20240718,141400,32897048150,3865,3865,3865,3855,7668
20240718,141300,32867444730,3865,3870,3875,3865,2059
20240718,141200,32859481045,3865,3860,3870,3860,2699
20240718,141100,32849044115,3860,3870,3870,3860,686
20240718,141000,32846393135,3860,3860,3865,3855,6524
20240718,140900,32821213075,3860,3870,3875,3860,7742
20240718,140800,32791284825,3870,3875,3875,3870,3716
20240718,140700,32776889740,3875,3900,3900,3870,1529
20240718,140600,32770961875,3910,3865,3910,3855,72673
20240718,140500,32487172325,3865,3865,3865,3860,258
20240718,140400,32486175555,3865,3865,3865,3860,710
20240718,140300,32483432035,3860,3870,3870,3860,8551
20240718,140200,32450379670,3870,3870,3870,3870,76
20240718,140100,32450085550,3870,3855,3870,3855,1095
20240718,140000,32445854145,3860,3855,3860,3850,1679
20240718,135900,32439378190,3860,3850,3860,3850,1153
20240718,135800,32434937880,3845,3845,3850,3845,1362
20240718,135700,32429699490,3845,3860,3860,3845,953
20240718,135600,32426030015,3850,3850,3860,3850,398
20240718,135500,32424497595,3850,3850,3850,3840,4376
20240718,135400,32407681325,3850,3840,3850,3840,670
20240718,135300,32405107545,3840,3850,3855,3840,2820
20240718,135200,32394253600,3860,3860,3860,3850,2267
20240718,135100,32385514155,3860,3845,3875,3825,36577
20240718,135000,32245117920,3845,3830,3845,3815,15747
20240718,134900,32184919885,3830,3855,3855,3815,87036
20240718,134800,31851941170,3860,3850,3865,3845,2377
20240718,134700,31842786940,3855,3855,3860,3850,22297
20240718,134600,31756887420,3865,3860,3865,3855,1754
20240718,134500,31750117240,3855,3870,3870,3855,8016
20240718,134400,31719171580,3870,3860,3870,3860,5068
20240718,134300,31699606625,3875,3875,3875,3860,1583
20240718,134200,31693486045,3870,3870,3875,3860,2165
20240718,134100,31685115295,3865,3865,3875,3860,4089
20240718,134000,31669312905,3865,3860,3875,3860,1992
20240718,133900,31661612935,3860,3860,3875,3860,1396
20240718,133800,31656224335,3865,3880,3880,3865,518
20240718,133700,31654221660,3880,3855,3880,3855,7331
20240718,133600,31625953200,3855,3880,3880,3855,21536
20240718,133500,31542749540,3875,3875,3890,3870,5710
20240718,133400,31520615735,3890,3880,3890,3875,4110
20240718,133300,31504676240,3880,3880,3880,3875,7458
20240718,133200,31475757765,3880,3880,3895,3875,6762
20240718,133100,31449542545,3895,3885,3895,3875,5068
20240718,133000,31429869245,3895,3900,3905,3890,10459
20240718,132900,31389161375,3900,3910,3910,3895,4282
20240718,132800,31372458345,3905,3910,3910,3905,1010
20240718,132700,31368512195,3910,3905,3910,3900,671
20240718,132600,31365891305,3905,3910,3910,3900,279
20240718,132500,31364801785,3910,3905,3910,3900,2279
20240718,132400,31355903375,3905,3900,3905,3900,112
20240718,132300,31355466065,3905,3905,3910,3890,3272
20240718,132200,31342689975,3905,3895,3905,3890,4888
20240718,132100,31323647350,3905,3895,3905,3890,1962
20240718,132000,31316003045,3910,3910,3910,3895,1155
20240718,131900,31311503490,3910,3900,3910,3895,1386
20240718,131800,31306098515,3900,3915,3915,3900,708
20240718,131700,31303336180,3915,3900,3915,3900,5968
20240718,131600,31280059505,3900,3910,3910,3900,8188
20240718,131500,31248117100,3915,3910,3915,3905,3671
20240718,131400,31233752590,3905,3905,3915,3905,3131
20240718,131300,31221519055,3910,3915,3915,3910,2649
20240718,131200,31211160850,3915,3920,3920,3915,1932
20240718,131100,31203593955,3915,3915,3920,3915,1521
20240718,131000,31197639070,3920,3930,3930,3915,4689
20240718,130900,31179240140,3930,3920,3930,3915,10094
20240718,130800,31139687005,3920,3915,3920,3915,476
20240718,130700,31137821295,3920,3915,3920,3910,2194
20240718,130600,31129234200,3915,3910,3915,3905,3529
20240718,130500,31115444415,3910,3910,3910,3905,194
20240718,130400,31114685935,3910,3900,3910,3895,5266
20240718,130300,31094171150,3895,3905,3905,3895,1994
20240718,130200,31086395970,3905,3910,3910,3895,1042
20240718,130100,31082337100,3910,3915,3920,3890,11411
20240718,130000,31037752940,3915,3915,3920,3910,4070
20240718,125900,31021820125,3915,3895,3915,3895,4216
20240718,125800,31005345135,3895,3905,3905,3895,4107
20240718,125700,30989329520,3905,3870,3910,3870,10267
20240718,125600,30949378745,3865,3870,3870,3855,18929
20240718,125500,30876269130,3870,3870,3875,3865,6807
20240718,125400,30849922435,3870,3880,3880,3870,11157
20240718,125300,30806722550,3865,3885,3890,3865,29373
20240718,125200,30692824100,3885,3910,3910,3885,19441
20240718,125100,30617110470,3910,3920,3920,3900,5643
20240718,125000,30595055160,3920,3910,3920,3910,1099
20240718,124900,30590756215,3925,3905,3925,3900,5686
20240718,124800,30568553020,3905,3905,3910,3900,4299
20240718,124700,30551766775,3905,3915,3930,3900,46281
20240718,124600,30371007015,3915,3915,3920,3910,6344
20240718,124500,30346165030,3915,3915,3915,3910,8076
20240718,124400,30314576640,3915,3925,3925,3915,23075
20240718,124300,30224191215,3925,3935,3935,3920,7207
20240718,124200,30195899790,3920,3925,3935,3915,14041
20240718,124100,30140829560,3930,3930,3940,3925,7726
20240718,124000,30110486035,3935,3925,3940,3925,2897
20240718,123900,30099104545,3925,3940,3940,3925,2993
20240718,123800,30087337995,3940,3940,3945,3935,942
20240718,123700,30083626455,3945,3925,3955,3920,8328
20240718,123600,30050867995,3920,3935,3940,3915,31328
20240718,123500,29927963775,3935,3950,3950,3925,31162
20240718,123400,29805397595,3950,3945,3955,3945,2925
20240718,123300,29793848335,3945,3950,3955,3940,18073
20240718,123200,29722544780,3950,3970,3970,3950,9019
20240718,123100,29686845630,3970,3955,3975,3955,17220
20240718,123000,29618687315,3950,3950,3960,3950,4392
20240718,122900,29601337740,3950,3960,3970,3940,14442
20240718,122800,29544281110,3960,3965,3970,3945,29071
20240718,122700,29429302305,3970,3985,4005,3950,80088
20240718,122600,29110255345,3985,3980,3985,3965,18480
20240718,122500,29036784830,3985,3975,3985,3970,24586
20240718,122400,28938997390,3975,3965,3975,3960,6268
20240718,122300,28914126105,3965,3980,3980,3965,16210
20240718,122200,28849747330,3980,3965,3980,3955,15559
20240718,122100,28787980575,3965,3950,3965,3950,11451
20240718,122000,28742640975,3965,3955,3970,3940,10464
20240718,121900,28701236645,3955,3930,3960,3930,12255
20240718,121800,28652916730,3940,3955,3960,3930,19308
20240718,121700,28576824030,3960,3940,3960,3940,7107
20240718,121600,28548764620,3940,3975,3975,3930,31005
20240718,121500,28426126195,3975,3950,3990,3945,63986
20240718,121400,28172024795,3950,3950,3960,3930,31959
20240718,121300,28045826110,3950,3980,3980,3920,80548
20240718,121200,27727555100,3980,3920,4000,3905,117570
20240718,121100,27260394465,3920,3910,3920,3900,10227
20240718,121000,27220409035,3905,3910,3910,3905,4883
20240718,120900,27201339730,3910,3910,3910,3905,760
20240718,120800,27198371390,3910,3910,3920,3905,4106
20240718,120700,27182322295,3920,3905,3920,3905,5425
20240718,120600,27161108950,3905,3905,3910,3905,3050
20240718,120500,27149195825,3910,3910,3920,3905,6512
20240718,120400,27123738185,3905,3915,3920,3880,51157
20240718,120300,26924679830,3915,3925,3930,3905,13422
20240718,120200,26872106005,3930,3940,3940,3920,10628
20240718,120100,26830360995,3940,3945,3950,3930,9212
20240718,120000,26794075490,3940,3940,3960,3935,31558
20240718,115900,26669498380,3930,3920,3930,3920,13577
20240718,115800,26616198620,3925,3960,3965,3915,43490
20240718,115700,26444467150,3965,3905,3970,3905,87181
20240718,115600,26100506460,3900,3900,3905,3895,3592
20240718,115500,26086511705,3900,3905,3905,3900,1911
20240718,115400,26079057425,3905,3905,3905,3900,826
20240718,115300,26075834470,3905,3905,3910,3905,2394
20240718,115200,26066485895,3905,3910,3915,3905,4554
20240718,115100,26048686535,3905,3910,3910,3900,1469
20240718,115000,26042945230,3895,3905,3910,3895,3532
20240718,114900,26029154050,3895,3890,3905,3890,238
20240718,114800,26028226255,3890,3900,3900,3885,4591
20240718,114700,26010353665,3900,3890,3900,3890,226
20240718,114600,26009473520,3900,3895,3900,3890,688
20240718,114500,26006795440,3895,3915,3915,3895,2124
20240718,114400,25998514485,3915,3900,3915,3900,2640
20240718,114300,25988192405,3900,3890,3900,3890,3222
20240718,114200,25975633350,3890,3875,3890,3870,5972
20240718,114100,25952484310,3880,3875,3885,3870,2910
20240718,114000,25941213970,3875,3880,3880,3875,2243
20240718,113900,25932522005,3875,3880,3880,3870,5680
20240718,113800,25910527895,3880,3890,3890,3880,9724
20240718,113700,25872765185,3890,3900,3905,3890,1816
20240718,113600,25865690855,3905,3920,3925,3905,4929
20240718,113500,25846401110,3925,3925,3935,3915,15684
20240718,113400,25784833750,3930,3905,3935,3905,20494
20240718,113300,25704473855,3910,3890,3910,3885,2883
20240718,113200,25693242470,3890,3885,3890,3875,6405
20240718,113100,25668376000,3890,3890,3890,3885,1626
20240718,113000,25662050955,3885,3890,3895,3885,3544
20240718,112900,25648272005,3890,3900,3900,3885,1358
20240718,112800,25642982215,3900,3885,3900,3875,5184
20240718,112700,25622805735,3875,3895,3895,3875,8106
20240718,112600,25591326820,3895,3905,3905,3885,5538
20240718,112500,25569770170,3905,3900,3905,3890,4814
20240718,112400,25551029065,3895,3900,3905,3890,2880
20240718,112300,25539787960,3905,3905,3920,3890,15673
20240718,112200,25478534150,3910,3895,3910,3895,13222
20240718,112100,25426941055,3895,3905,3905,3885,9201
20240718,112000,25391101605,3905,3870,3905,3870,28492
20240718,111900,25280175740,3870,3865,3870,3860,2024
20240718,111800,25272350625,3860,3865,3870,3860,857
20240718,111700,25269042130,3865,3860,3870,3860,1898
20240718,111600,25261713560,3860,3870,3875,3860,3271
20240718,111500,25249063480,3870,3865,3870,3865,4848
20240718,111400,25230303895,3865,3865,3870,3865,1169
20240718,111300,25225784440,3870,3870,3870,3865,2817
20240718,111200,25214882655,3865,3865,3865,3865,1286
20240718,111100,25209912265,3865,3870,3875,3865,4196
20240718,111000,25193687740,3865,3870,3880,3865,10599
20240718,110900,25152644525,3870,3865,3870,3860,3199
20240718,110800,25140274045,3865,3855,3870,3855,3266
20240718,110700,25127653385,3855,3850,3855,3840,1877
20240718,110600,25120434340,3845,3835,3850,3835,6941
20240718,110500,25093782250,3830,3830,3835,3825,7578
20240718,110400,25064760355,3825,3840,3840,3825,14050
20240718,110300,25010930810,3840,3840,3840,3835,1152
20240718,110200,25006509595,3835,3830,3840,3825,2053
20240718,110100,24998636405,3825,3840,3840,3825,17111
20240718,110000,24933067325,3840,3845,3845,3840,2666
20240718,105900,24922828435,3840,3835,3840,3835,3329
20240718,105800,24910051210,3835,3845,3850,3835,5282
20240718,105700,24889772850,3845,3850,3850,3835,4323
20240718,105600,24873164420,3850,3850,3855,3835,14955
20240718,105500,24815702390,3845,3850,3860,3845,11256
20240718,105400,24772388260,3865,3865,3865,3845,24839
20240718,105300,24676655330,3865,3860,3870,3860,1037
20240718,105200,24672649235,3860,3860,3865,3860,2010
20240718,105100,24664890580,3860,3870,3870,3855,9300
20240718,105000,24628992255,3870,3860,3870,3860,3888
20240718,104900,24613973410,3860,3855,3865,3855,7947
20240718,104800,24583304265,3855,3880,3880,3855,24073
20240718,104700,24490197325,3880,3885,3890,3875,16777
20240718,104600,24425084700,3885,3885,3890,3885,2462
20240718,104500,24415519680,3885,3885,3890,3885,4810
20240718,104400,24396813260,3885,3885,3890,3885,1941
20240718,104300,24389271940,3885,3895,3895,3885,5954
20240718,104200,24366134920,3895,3885,3910,3885,620
20240718,104100,24363721620,3885,3910,3910,3880,11525
20240718,104000,24318843820,3910,3915,3915,3910,7995
20240718,103900,24287562795,3915,3915,3915,3910,2204
20240718,103800,24278934330,3910,3910,3920,3910,6072
20240718,103700,24255163535,3910,3910,3915,3905,2517
20240718,103600,24245318110,3910,3920,3920,3905,2971
20240718,103500,24233696615,3915,3920,3920,3910,5900
20240718,103400,24210590580,3915,3905,3925,3905,13893
20240718,103300,24156242770,3905,3910,3910,3905,2806
20240718,103200,24145274090,3910,3910,3915,3910,4312
20240718,103100,24128399710,3910,3890,3915,3890,4065
20240718,103000,24112542025,3885,3885,3900,3885,1618
20240718,102900,24106249625,3880,3880,3885,3880,2900
20240718,102800,24094995155,3880,3870,3890,3870,12315
20240718,102700,24047243550,3870,3890,3890,3870,25980
20240718,102600,23946453890,3890,3910,3915,3890,17334
20240718,102500,23878859350,3900,3920,3920,3890,20862
20240718,102400,23797412465,3920,3925,3935,3920,13910
20240718,102300,23742815600,3930,3930,3935,3930,6901
20240718,102200,23715688805,3925,3945,3945,3925,13732
20240718,102100,23661630295,3945,3945,3950,3940,12575
20240718,102000,23612008125,3945,3920,3950,3920,17487
20240718,101900,23543127225,3920,3925,3925,3915,35944
20240718,101800,23402221010,3925,3925,3930,3920,9747
20240718,101700,23363968085,3925,3925,3930,3915,15477
20240718,101600,23303259700,3915,3920,3925,3915,11445
20240718,101500,23258401120,3915,3920,3925,3915,17949
20240718,101400,23188028010,3915,3925,3930,3905,19270
20240718,101300,23112537110,3930,3925,3950,3915,53753
20240718,101200,22901147340,3920,3900,3930,3900,67135
20240718,101100,22638143735,3905,3895,3905,3890,19146
20240718,101000,22563521265,3890,3875,3895,3870,15745
20240718,100900,22502384330,3885,3895,3905,3880,45296
20240718,100800,22325983330,3895,3885,3900,3885,23527
20240718,100700,22234356470,3890,3880,3890,3875,13359
20240718,100600,22182507045,3875,3895,3895,3875,16394
20240718,100500,22118891655,3885,3865,3895,3860,25816
20240718,100400,22018827205,3865,3860,3875,3860,4318
20240718,100300,22002116320,3855,3860,3865,3855,9200
20240718,100200,21966609545,3860,3865,3865,3850,12002
20240718,100100,21920302135,3855,3865,3870,3855,5736
20240718,100000,21898154380,3860,3845,3865,3845,4967
20240718,095900,21879011750,3845,3870,3870,3845,13124
20240718,095800,21828410915,3865,3875,3875,3865,8721
20240718,095700,21794646510,3870,3850,3870,3850,10611
20240718,095600,21753713265,3850,3865,3870,3845,23827
20240718,095500,21661808865,3865,3865,3875,3850,22372
20240718,095400,21575350075,3865,3825,3870,3825,40825
20240718,095300,21418280620,3820,3805,3820,3805,3396
20240718,095200,21405327650,3815,3805,3820,3795,15930
20240718,095100,21344749420,3805,3800,3810,3800,11812
20240718,095000,21299830500,3800,3815,3815,3800,14628
20240718,094900,21244096660,3815,3820,3820,3810,3623
20240718,094800,21230277835,3820,3805,3820,3795,33181
20240718,094700,21104056925,3805,3810,3825,3800,21443
20240718,094600,21022355635,3820,3810,3825,3800,34836
20240718,094500,20889661990,3805,3800,3810,3795,24085
20240718,094400,20798152470,3800,3845,3845,3725,257574
20240718,094300,19821539930,3840,3850,3855,3840,6603
20240718,094200,19796148615,3855,3840,3870,3840,36296
20240718,094100,19656280570,3840,3845,3855,3830,33707
20240718,094000,19526815020,3850,3855,3860,3830,61873
20240718,093900,19288985085,3855,3905,3905,3835,149305
20240718,093800,18713324210,3910,3900,3910,3895,10753
20240718,093700,18671374155,3900,3905,3905,3890,21448
20240718,093600,18587807510,3905,3915,3930,3905,19341
20240718,093500,18512044850,3915,3890,3915,3880,36697
20240718,093400,18369219790,3895,3920,3935,3875,87374
20240718,093300,18028514720,3920,3945,3955,3905,102311
20240718,093200,17626378470,3950,3950,3975,3945,49118
20240718,093100,17432082730,3955,4000,4005,3935,108920
20240718,093000,16999841330,4005,3990,4045,3940,234880
20240718,092900,16059034055,3990,3945,3990,3925,38649
20240718,092800,15905917500,3945,3915,3960,3915,18070
20240718,092700,15834657160,3920,3950,3960,3915,36297
20240718,092600,15691912995,3960,3960,3965,3920,55457
20240718,092500,15473405675,3960,3945,3975,3935,41648
20240718,092400,15308502195,3945,3895,3965,3895,88766
20240718,092300,14958975565,3900,3905,3915,3890,12083
20240718,092200,14911794445,3895,3920,3920,3870,43007
20240718,092100,14744694125,3920,3865,3930,3860,60518
20240718,092000,14509070575,3860,3915,3925,3850,121146
20240718,091900,14039661460,3915,4005,4015,3870,289573
20240718,091800,12900810810,4010,3945,4025,3940,295796
20240718,091700,11721601815,3945,3865,3990,3865,202983
20240718,091600,10922211630,3865,3855,3930,3845,157326
20240718,091500,10309491480,3855,3825,3865,3810,48097
20240718,091400,10125367170,3825,3810,3840,3805,26229
20240718,091300,10025265555,3815,3830,3850,3810,33798
20240718,091200,9895873600,3825,3825,3875,3810,130972
20240718,091100,9392361490,3825,3815,3845,3810,65963
20240718,091000,9139910150,3830,3805,3840,3805,61941
20240718,090900,8902989010,3810,3810,3840,3790,64692
20240718,090800,8655802190,3805,3825,3845,3805,67196
20240718,090700,8398867240,3830,3825,3840,3810,112040
20240718,090600,7969949105,3810,3745,3835,3740,107478
20240718,090500,7562774610,3745,3765,3785,3735,106528
20240718,090400,7162317285,3775,3755,3790,3680,278990
20240718,090300,6120988045,3745,3935,3975,3710,375865
20240718,090200,4680245755,3960,4040,4050,3925,279241
20240718,090100,3564178675,4040,4065,4120,4030,374327
20240718,090000,2037867900,4065,4060,4075,4030,502168