stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,211300,119197336950,4125,4125,4125,4125,359702
20240719,211200,119197336950,4125,4125,4125,4125,0
20240719,211100,119197336950,4125,4125,4125,4125,0
20240719,211000,119197336950,4125,4125,4125,4125,0
20240719,210900,119197336950,4125,4125,4125,4125,0
20240719,210800,119197336950,4125,4125,4125,4125,0
20240719,210700,119197336950,4125,4125,4125,4125,0
20240719,210600,119197336950,4125,4125,4125,4125,0
20240719,210500,119197336950,4125,4125,4125,4125,0
20240719,210400,119197336950,4125,4125,4125,4125,0
20240719,210300,119197336950,4125,4125,4125,4125,0
20240719,210200,119197336950,4125,4125,4125,4125,0
20240719,210100,119197336950,4125,4125,4125,4125,0
20240719,210000,119197336950,4125,4125,4125,4125,0
20240719,205900,119197336950,4125,4125,4125,4125,0
20240719,205800,119197336950,4125,4125,4125,4125,0
20240719,205700,119197336950,4125,4125,4125,4125,0
20240719,205600,119197336950,4125,4125,4125,4125,0
20240719,205500,119197336950,4125,4125,4125,4125,0
20240719,205400,119197336950,4125,4125,4125,4125,0
20240719,205300,119197336950,4125,4125,4125,4125,0
20240719,205200,119197336950,4125,4125,4125,4125,0
20240719,205100,119197336950,4125,4125,4125,4125,0
20240719,205000,119197336950,4125,4125,4125,4125,0
20240719,204900,119197336950,4125,4125,4125,4125,0
20240719,204800,119197336950,4125,4125,4125,4125,0
20240719,204700,119197336950,4125,4125,4125,4125,0
20240719,204600,119197336950,4125,4125,4125,4125,0
20240719,204500,119197336950,4125,4125,4125,4125,0
20240719,204400,119197336950,4125,4125,4125,4125,0
20240719,204300,119197336950,4125,4125,4125,4125,359702
20240719,204200,119197336950,4125,4125,4125,4125,0
20240719,204100,119197336950,4125,4125,4125,4125,0
20240719,204000,119197336950,4125,4125,4125,4125,0
20240719,203900,119197336950,4125,4125,4125,4125,0
20240719,203800,119197336950,4125,4125,4125,4125,0
20240719,203700,119197336950,4125,4125,4125,4125,0
20240719,203600,119197336950,4125,4125,4125,4125,0
20240719,203500,119197336950,4125,4125,4125,4125,0
20240719,203400,119197336950,4125,4125,4125,4125,0
20240719,203300,119197336950,4125,4125,4125,4125,0
20240719,203200,119197336950,4125,4125,4125,4125,0
20240719,203100,119197336950,4125,4125,4125,4125,0
20240719,203000,119197336950,4125,4125,4125,4125,0
20240719,202900,119197336950,4125,4125,4125,4125,0
20240719,202800,119197336950,4125,4125,4125,4125,0
20240719,202700,119197336950,4125,4125,4125,4125,0
20240719,202600,119197336950,4125,4125,4125,4125,0
20240719,202500,119197336950,4125,4125,4125,4125,0
20240719,202400,119197336950,4125,4125,4125,4125,0
20240719,202300,119197336950,4125,4125,4125,4125,0
20240719,202200,119197336950,4125,4125,4125,4125,0
20240719,202100,119197336950,4125,4125,4125,4125,0
20240719,202000,119197336950,4125,4125,4125,4125,0
20240719,201900,119197336950,4125,4125,4125,4125,0
20240719,201800,119197336950,4125,4125,4125,4125,0
20240719,201700,119197336950,4125,4125,4125,4125,0
20240719,201600,119197336950,4125,4125,4125,4125,0
20240719,201500,119197336950,4125,4125,4125,4125,0
20240719,201400,119197336950,4125,4125,4125,4125,0
20240719,201300,119197336950,4125,4125,4125,4125,359702
20240719,201200,119197336950,4125,4125,4125,4125,0
20240719,201100,119197336950,4125,4125,4125,4125,0
20240719,201000,119197336950,4125,4125,4125,4125,0
20240719,200900,119197336950,4125,4125,4125,4125,0
20240719,200800,119197336950,4125,4125,4125,4125,0
20240719,200700,119197336950,4125,4125,4125,4125,0
20240719,200600,119197336950,4125,4125,4125,4125,0
20240719,200500,119197336950,4125,4125,4125,4125,0
20240719,200400,119197336950,4125,4125,4125,4125,0
20240719,200300,119197336950,4125,4125,4125,4125,0
20240719,200200,119197336950,4125,4125,4125,4125,0
20240719,200100,119197336950,4125,4125,4125,4125,0
20240719,200000,119197336950,4125,4125,4125,4125,0
20240719,195900,119197336950,4125,4125,4125,4125,0
20240719,195800,119197336950,4125,4125,4125,4125,0
20240719,195700,119197336950,4125,4125,4125,4125,0
20240719,195600,119197336950,4125,4125,4125,4125,0
20240719,195500,119197336950,4125,4125,4125,4125,0
20240719,195400,119197336950,4125,4125,4125,4125,0
20240719,195300,119197336950,4125,4125,4125,4125,0
20240719,195200,119197336950,4125,4125,4125,4125,0
20240719,195100,119197336950,4125,4125,4125,4125,0
20240719,195000,119197336950,4125,4125,4125,4125,0
20240719,194900,119197336950,4125,4125,4125,4125,0
20240719,194800,119197336950,4125,4125,4125,4125,0
20240719,194700,119197336950,4125,4125,4125,4125,0
20240719,194600,119197336950,4125,4125,4125,4125,0
20240719,194500,119197336950,4125,4125,4125,4125,0
20240719,194400,119197336950,4125,4125,4125,4125,0
20240719,194300,119197336950,4125,4125,4125,4125,359702
20240719,194200,119197336950,4125,4125,4125,4125,0
20240719,194100,119197336950,4125,4125,4125,4125,0
20240719,194000,119197336950,4125,4125,4125,4125,0
20240719,193900,119197336950,4125,4125,4125,4125,0
20240719,193800,119197336950,4125,4125,4125,4125,0
20240719,193700,119197336950,4125,4125,4125,4125,0
20240719,193600,119197336950,4125,4125,4125,4125,0
20240719,193500,119197336950,4125,4125,4125,4125,0
20240719,193400,119197336950,4125,4125,4125,4125,0
20240719,193300,119197336950,4125,4125,4125,4125,0
20240719,193200,119197336950,4125,4125,4125,4125,0
20240719,193100,119197336950,4125,4125,4125,4125,0
20240719,193000,119197336950,4125,4125,4125,4125,0
20240719,192900,119197336950,4125,4125,4125,4125,0
20240719,192800,119197336950,4125,4125,4125,4125,0
20240719,192700,119197336950,4125,4125,4125,4125,0
20240719,192600,119197336950,4125,4125,4125,4125,0
20240719,192500,119197336950,4125,4125,4125,4125,0
20240719,192400,119197336950,4125,4125,4125,4125,0
20240719,192300,119197336950,4125,4125,4125,4125,0
20240719,192200,119197336950,4125,4125,4125,4125,0
20240719,192100,119197336950,4125,4125,4125,4125,0
20240719,192000,119197336950,4125,4125,4125,4125,0
20240719,191900,119197336950,4125,4125,4125,4125,0
20240719,191800,119197336950,4125,4125,4125,4125,0
20240719,191700,119197336950,4125,4125,4125,4125,0
20240719,191600,119197336950,4125,4125,4125,4125,0
20240719,191500,119197336950,4125,4125,4125,4125,0
20240719,191400,119197336950,4125,4125,4125,4125,0
20240719,191300,119197336950,4125,4125,4125,4125,359702
20240719,191200,119197336950,4125,4125,4125,4125,0
20240719,191100,119197336950,4125,4125,4125,4125,0
20240719,191000,119197336950,4125,4125,4125,4125,0
20240719,190900,119197336950,4125,4125,4125,4125,0
20240719,190800,119197336950,4125,4125,4125,4125,0
20240719,190700,119197336950,4125,4125,4125,4125,0
20240719,190600,119197336950,4125,4125,4125,4125,0
20240719,190500,119197336950,4125,4125,4125,4125,0
20240719,190400,119197336950,4125,4125,4125,4125,0
20240719,190300,119197336950,4125,4125,4125,4125,0
20240719,190200,119197336950,4125,4125,4125,4125,0
20240719,190100,119197336950,4125,4125,4125,4125,0
20240719,190000,119197336950,4125,4125,4125,4125,0
20240719,185900,119197336950,4125,4125,4125,4125,0
20240719,185800,119197336950,4125,4125,4125,4125,0
20240719,185700,119197336950,4125,4125,4125,4125,0
20240719,185600,119197336950,4125,4125,4125,4125,0
20240719,185500,119197336950,4125,4125,4125,4125,0
20240719,185400,119197336950,4125,4125,4125,4125,0
20240719,185300,119197336950,4125,4125,4125,4125,0
20240719,185200,119197336950,4125,4125,4125,4125,0
20240719,185100,119197336950,4125,4125,4125,4125,0
20240719,185000,119197336950,4125,4125,4125,4125,0
20240719,184900,119197336950,4125,4125,4125,4125,0
20240719,184800,119197336950,4125,4125,4125,4125,0
20240719,184700,119197336950,4125,4125,4125,4125,0
20240719,184600,119197336950,4125,4125,4125,4125,0
20240719,184500,119197336950,4125,4125,4125,4125,0
20240719,184400,119197336950,4125,4125,4125,4125,0
20240719,184300,119197336950,4125,4125,4125,4125,359702
20240719,184200,119197336950,4125,4125,4125,4125,0
20240719,184100,119197336950,4125,4125,4125,4125,0
20240719,184000,119197336950,4125,4125,4125,4125,0
20240719,183900,119197336950,4125,4125,4125,4125,0
20240719,183800,119197336950,4125,4125,4125,4125,0
20240719,183700,119197336950,4125,4125,4125,4125,0
20240719,183600,119197336950,4125,4125,4125,4125,0
20240719,183500,119197336950,4125,4125,4125,4125,0
20240719,183400,119197336950,4125,4125,4125,4125,0
20240719,183300,119197336950,4125,4125,4125,4125,0
20240719,183200,119197336950,4125,4125,4125,4125,0
20240719,183100,119197336950,4125,4125,4125,4125,0
20240719,183000,119197336950,4125,4125,4125,4125,0
20240719,182900,119197336950,4125,4125,4125,4125,0
20240719,182800,119197336950,4125,4125,4125,4125,0
20240719,182700,119197336950,4125,4125,4125,4125,0
20240719,182600,119197336950,4125,4125,4125,4125,0
20240719,182500,119197336950,4125,4125,4125,4125,0
20240719,182400,119197336950,4125,4125,4125,4125,0
20240719,182300,119197336950,4125,4125,4125,4125,0
20240719,182200,119197336950,4125,4125,4125,4125,0
20240719,182100,119197336950,4125,4125,4125,4125,0
20240719,182000,119197336950,4125,4125,4125,4125,0
20240719,181900,119197336950,4125,4125,4125,4125,0
20240719,181800,119197336950,4125,4125,4125,4125,0
20240719,181700,119197336950,4125,4125,4125,4125,0
20240719,181600,119197336950,4125,4125,4125,4125,0
20240719,181500,119197336950,4125,4125,4125,4125,0
20240719,181400,119197336950,4125,4125,4125,4125,0
20240719,181300,119197336950,4125,4125,4125,4125,359702
20240719,181200,119197336950,4125,4125,4125,4125,0
20240719,181100,119197336950,4125,4125,4125,4125,0
20240719,181000,119197336950,4125,4125,4125,4125,0
20240719,180900,119197336950,4125,4125,4125,4125,0
20240719,180800,119197336950,4125,4125,4125,4125,0
20240719,180700,119197336950,4125,4125,4125,4125,0
20240719,180600,119197336950,4125,4125,4125,4125,0
20240719,180500,119197336950,4125,4125,4125,4125,0
20240719,180400,119197336950,4125,4125,4125,4125,0
20240719,180300,119197336950,4125,4125,4125,4125,0
20240719,180200,119197336950,4125,4125,4125,4125,0
20240719,180100,119197336950,4125,4125,4125,4125,0
20240719,180000,119197336950,4125,4125,4125,4125,0
20240719,175900,119197336950,4125,4125,4125,4125,0
20240719,175800,119197336950,4125,4125,4125,4125,0
20240719,175700,119197336950,4125,4125,4125,4125,0
20240719,175600,119197336950,4125,4125,4125,4125,0
20240719,175500,119197336950,4125,4125,4125,4125,0
20240719,175400,119197336950,4125,4125,4125,4125,0
20240719,175300,119197336950,4125,4125,4125,4125,0
20240719,175200,119197336950,4125,4125,4125,4125,0
20240719,175100,119197336950,4125,4125,4125,4125,0
20240719,175000,119197336950,4125,4125,4125,4125,0
20240719,174900,119197336950,4125,4125,4125,4125,0
20240719,174800,119197336950,4125,4125,4125,4125,0
20240719,174700,119197336950,4125,4125,4125,4125,0
20240719,174600,119197336950,4125,4125,4125,4125,0
20240719,174500,119197336950,4125,4125,4125,4125,0
20240719,174400,119197336950,4125,4125,4125,4125,0
20240719,174300,119197336950,4125,4125,4125,4125,359702
20240719,174200,119197336950,4125,4125,4125,4125,0
20240719,174100,119197336950,4125,4125,4125,4125,0
20240719,174000,119197336950,4125,4125,4125,4125,0
20240719,173900,119197336950,4125,4125,4125,4125,0
20240719,173800,119197336950,4125,4125,4125,4125,0
20240719,173700,119197336950,4125,4125,4125,4125,0
20240719,173600,119197336950,4125,4125,4125,4125,0
20240719,173500,119197336950,4125,4125,4125,4125,0
20240719,173400,119197336950,4125,4125,4125,4125,0
20240719,173300,119197336950,4125,4125,4125,4125,0
20240719,173200,119197336950,4125,4125,4125,4125,0
20240719,173100,119197336950,4125,4125,4125,4125,0
20240719,173000,119197336950,4125,4125,4125,4125,0
20240719,172900,119197336950,4125,4125,4125,4125,0
20240719,172800,119197336950,4125,4125,4125,4125,0
20240719,172700,119197336950,4125,4125,4125,4125,0
20240719,172600,119197336950,4125,4125,4125,4125,0
20240719,172500,119197336950,4125,4125,4125,4125,0
20240719,172400,119197336950,4125,4125,4125,4125,0
20240719,172300,119197336950,4125,4125,4125,4125,0
20240719,172200,119197336950,4125,4125,4125,4125,0
20240719,172100,119197336950,4125,4125,4125,4125,0
20240719,172000,119197336950,4125,4125,4125,4125,0
20240719,171900,119197336950,4125,4125,4125,4125,0
20240719,171800,119197336950,4125,4125,4125,4125,0
20240719,171700,119197336950,4125,4125,4125,4125,0
20240719,171600,119197336950,4125,4125,4125,4125,0
20240719,171500,119197336950,4125,4125,4125,4125,0
20240719,171400,119197336950,4125,4125,4125,4125,0
20240719,171300,119197336950,4125,4125,4125,4125,359702
20240719,171200,119197336950,4125,4125,4125,4125,0
20240719,171100,119197336950,4125,4125,4125,4125,0
20240719,171000,119197336950,4125,4125,4125,4125,0
20240719,170900,119197336950,4125,4125,4125,4125,0
20240719,170800,119197336950,4125,4125,4125,4125,0
20240719,170700,119197336950,4125,4125,4125,4125,0
20240719,170600,119197336950,4125,4125,4125,4125,0
20240719,170500,119197336950,4125,4125,4125,4125,0
20240719,170400,119197336950,4125,4125,4125,4125,0
20240719,170300,119197336950,4125,4125,4125,4125,0
20240719,170200,119197336950,4125,4125,4125,4125,0
20240719,170100,119197336950,4125,4125,4125,4125,0
20240719,170000,119197336950,4125,4125,4125,4125,0
20240719,165900,119197336950,4125,4125,4125,4125,0
20240719,165800,119197336950,4125,4125,4125,4125,0
20240719,165700,119197336950,4125,4125,4125,4125,0
20240719,165600,119197336950,4125,4125,4125,4125,0
20240719,165500,119197336950,4125,4125,4125,4125,0
20240719,165400,119197336950,4125,4125,4125,4125,0
20240719,165300,119197336950,4125,4125,4125,4125,0
20240719,165200,119197336950,4125,4125,4125,4125,0
20240719,165100,119197336950,4125,4125,4125,4125,0
20240719,165000,119197336950,4125,4125,4125,4125,0
20240719,164900,119197336950,4125,4125,4125,4125,0
20240719,164800,119197336950,4125,4125,4125,4125,0
20240719,164700,119197336950,4125,4125,4125,4125,0
20240719,164600,119197336950,4125,4125,4125,4125,0
20240719,164500,119197336950,4125,4125,4125,4125,0
20240719,164400,119197336950,4125,4125,4125,4125,0
20240719,164300,119197336950,4125,4125,4125,4125,359702
20240719,164200,119197336950,4125,4125,4125,4125,0
20240719,164100,119197336950,4125,4125,4125,4125,0
20240719,164000,119197336950,4125,4125,4125,4125,0
20240719,163900,119197336950,4125,4125,4125,4125,0
20240719,163800,119197336950,4125,4125,4125,4125,0
20240719,163700,119197336950,4125,4125,4125,4125,0
20240719,163600,119197336950,4125,4125,4125,4125,0
20240719,163500,119197336950,4125,4125,4125,4125,0
20240719,163400,119197336950,4125,4125,4125,4125,0
20240719,163300,119197336950,4125,4125,4125,4125,0
20240719,163200,119197336950,4125,4125,4125,4125,0
20240719,163100,119197336950,4125,4125,4125,4125,0
20240719,163000,119197336950,4125,4125,4125,4125,0
20240719,162900,119197336950,4125,4125,4125,4125,0
20240719,162800,119197336950,4125,4125,4125,4125,0
20240719,162700,119197336950,4125,4125,4125,4125,0
20240719,162600,119197336950,4125,4125,4125,4125,0
20240719,162500,119197336950,4125,4125,4125,4125,0
20240719,162400,119197336950,4125,4125,4125,4125,0
20240719,162300,119197336950,4125,4125,4125,4125,0
20240719,162200,119197336950,4125,4125,4125,4125,0
20240719,162100,119197336950,4125,4125,4125,4125,0
20240719,162000,119197336950,4125,4125,4125,4125,0
20240719,161900,119197336950,4125,4125,4125,4125,0
20240719,161800,119197336950,4125,4125,4125,4125,0
20240719,161700,119197336950,4125,4125,4125,4125,0
20240719,161600,119197336950,4125,4125,4125,4125,0
20240719,161500,119197336950,4125,4125,4125,4125,0
20240719,161400,119197336950,4125,4125,4125,4125,0
20240719,161300,119197336950,4125,4125,4125,4125,359702
20240719,161200,119197336950,4125,4125,4125,4125,0
20240719,161100,119197336950,4125,4125,4125,4125,0
20240719,161000,119197336950,4125,4125,4125,4125,0
20240719,160900,119197336950,4125,4125,4125,4125,0
20240719,160800,119197336950,4125,4125,4125,4125,0
20240719,160700,119197336950,4125,4125,4125,4125,0
20240719,160600,119197336950,4125,4125,4125,4125,0
20240719,160500,119197336950,4125,4125,4125,4125,0
20240719,160400,119197336950,4125,4125,4125,4125,0
20240719,160300,119197336950,4125,4125,4125,4125,0
20240719,160200,119197336950,4125,4125,4125,4125,0
20240719,160100,119197336950,4125,4125,4125,4125,0
20240719,160000,119197336950,4125,4125,4125,4125,0
20240719,155900,119197336950,4125,4125,4125,4125,0
20240719,155800,119197336950,4125,4125,4125,4125,0
20240719,155700,119197336950,4125,4125,4125,4125,0
20240719,155600,119197336950,4125,4125,4125,4125,0
20240719,155500,119197336950,4125,4125,4125,4125,0
20240719,155400,119197336950,4125,4125,4125,4125,0
20240719,155300,119197336950,4125,4125,4125,4125,0
20240719,155200,119197336950,4125,4125,4125,4125,0
20240719,155100,119197336950,4125,4125,4125,4125,0
20240719,155000,119197336950,4125,4125,4125,4125,0
20240719,154900,119197336950,4125,4125,4125,4125,0
20240719,154800,119197336950,4125,4125,4125,4125,0
20240719,154700,119197336950,4125,4125,4125,4125,0
20240719,154600,119197336950,4125,4125,4125,4125,0
20240719,154500,119197336950,4125,4125,4125,4125,0
20240719,154400,119197336950,4125,4125,4125,4125,0
20240719,154300,119197336950,4125,4125,4125,4125,359702
20240719,154200,119197336950,4125,4125,4125,4125,0
20240719,154100,119197336950,4125,4125,4125,4125,0
20240719,154000,119197336950,4125,4125,4125,4125,0
20240719,153900,119197336950,4125,4125,4125,4125,0
20240719,153800,119197336950,4125,4125,4125,4125,0
20240719,153700,119197336950,4125,4125,4125,4125,0
20240719,153600,119197336950,4125,4125,4125,4125,0
20240719,153500,119197336950,4125,4125,4125,4125,0
20240719,153400,119197336950,4125,4125,4125,4125,0
20240719,153300,119197336950,4125,4125,4125,4125,0
20240719,153200,119197336950,4125,4125,4125,4125,0
20240719,153100,119197336950,4125,4125,4125,4125,0
20240719,153000,119197336950,4125,4125,4125,4125,359702
20240719,152900,117713566200,4095,4095,4095,4095,0
20240719,152800,117713566200,4095,4095,4095,4095,0
20240719,152700,117713566200,4095,4095,4095,4095,0
20240719,152600,117713566200,4095,4095,4095,4095,0
20240719,152500,117713566200,4095,4095,4095,4095,0
20240719,152400,117713566200,4095,4095,4095,4095,0
20240719,152300,117713566200,4095,4095,4095,4095,0
20240719,152200,117713566200,4095,4095,4095,4095,0
20240719,152100,117713566200,4095,4095,4095,4095,0
20240719,152000,117713566200,4095,4095,4095,4095,0
20240719,151900,117713566200,4095,4110,4115,4060,102236
20240719,151800,117295406120,4115,4110,4115,4100,64376
20240719,151700,117030953345,4110,4105,4115,4100,61948
20240719,151600,116776403705,4110,4090,4110,4085,107373
20240719,151500,116336499405,4095,4095,4100,4085,46239
20240719,151400,116147155925,4085,4070,4100,4070,43347
20240719,151300,115970049420,4075,4085,4090,4055,50174
20240719,151200,115765867850,4090,4075,4095,4070,65167
20240719,151100,115499454575,4075,4070,4085,4065,96982
20240719,151000,115104511815,4070,4060,4075,4045,64322
20240719,150900,114843422580,4055,4030,4060,4025,77678
20240719,150800,114529045990,4025,4010,4030,4005,28018
20240719,150700,114416417840,4010,4000,4015,4000,22392
20240719,150600,114326639645,4000,4005,4005,3995,7549
20240719,150500,114296452095,4005,3990,4005,3990,13064
20240719,150400,114244209635,3995,4005,4010,3990,12924
20240719,150300,114192506155,4010,4010,4015,3995,58735
20240719,150200,113957154350,4005,3995,4020,3995,85622
20240719,150100,113614232305,3990,3980,3995,3980,33135
20240719,150000,113482130760,3985,3950,3990,3950,22397
20240719,145900,113393136290,3950,3955,3960,3945,19945
20240719,145800,113314314685,3950,3950,3960,3950,8499
20240719,145700,113280703350,3950,3955,3955,3945,3110
20240719,145600,113268419040,3955,3935,3955,3930,27021
20240719,145500,113161818830,3935,3945,3955,3930,28633
20240719,145400,113049020290,3950,3950,3960,3945,12546
20240719,145300,112999485600,3950,3960,3965,3950,11861
20240719,145200,112952546670,3960,3970,3970,3955,20056
20240719,145100,112873084480,3970,3960,3970,3960,25243
20240719,145000,112773026330,3960,3955,3960,3950,7486
20240719,144900,112743406330,3955,3950,3965,3945,17803
20240719,144800,112673093370,3950,3945,3960,3945,13916
20240719,144700,112618095780,3945,3950,3955,3945,9723
20240719,144600,112579692220,3950,3955,3960,3945,20495
20240719,144500,112498661375,3960,3950,3960,3945,13617
20240719,144400,112444884640,3955,3950,3960,3945,13211
20240719,144300,112392665300,3950,3940,3960,3935,22020
20240719,144200,112305721725,3940,3950,3965,3940,31907
20240719,144100,112179669425,3950,3935,3955,3930,44825
20240719,144000,112003145260,3935,3950,3950,3915,91430
20240719,143900,111643953795,3950,3955,3965,3945,17524
20240719,143800,111574651735,3950,3970,3970,3950,26715
20240719,143700,111469040045,3970,3960,3975,3955,15092
20240719,143600,111409207820,3960,3955,3965,3940,40132
20240719,143500,111250677440,3955,3960,3965,3950,24642
20240719,143400,111153220045,3960,3970,3975,3955,22623
20240719,143300,111063543700,3970,3965,3975,3960,18592
20240719,143200,110989786540,3970,3965,3970,3950,95940
20240719,143100,110610162025,3965,3965,3970,3960,26758
20240719,143000,110504056505,3965,3980,3985,3960,88295
20240719,142900,110153346375,3980,4015,4020,3970,163119
20240719,142800,109502582360,4015,4015,4030,4010,58809
20240719,142700,109266260940,4015,4025,4025,4010,73867
20240719,142600,108969610290,4025,4035,4035,4020,31511
20240719,142500,108842806895,4030,4035,4040,4020,47852
20240719,142400,108650118005,4035,4035,4045,4025,66188
20240719,142300,108383145550,4030,4060,4065,4030,63894
20240719,142200,108124916440,4060,4055,4070,4050,21326
20240719,142100,108038426215,4055,4070,4075,4050,53122
20240719,142000,107822555755,4070,4055,4070,4045,19716
20240719,141900,107742513125,4060,4070,4095,4030,159992
20240719,141800,107093980585,4075,4080,4085,4070,41642
20240719,141700,106924222925,4085,4095,4095,4080,36465
20240719,141600,106775253475,4095,4105,4110,4095,16901
20240719,141500,106705951640,4105,4110,4115,4100,10881
20240719,141400,106661274170,4110,4085,4110,4085,17590
20240719,141300,106589251420,4090,4100,4105,4085,19893
20240719,141200,106507853135,4105,4115,4115,4100,21662
20240719,141100,106418866805,4115,4115,4125,4110,45485
20240719,141000,106231630200,4120,4100,4120,4090,40705
20240719,140900,106064152040,4100,4090,4100,4085,28278
20240719,140800,105948449870,4090,4095,4095,4060,100380
20240719,140700,105539347210,4090,4105,4105,4090,22071
20240719,140600,105448979260,4105,4100,4120,4090,46978
20240719,140500,105256254935,4095,4105,4110,4090,17488
20240719,140400,105184547845,4105,4095,4105,4090,36160
20240719,140300,105036501115,4100,4090,4110,4070,121763
20240719,140200,104539107495,4085,4120,4125,4085,217760
20240719,140100,103644989710,4120,4140,4140,4120,33730
20240719,140000,103505741480,4140,4140,4140,4130,31322
20240719,135900,103376219785,4140,4165,4165,4140,20322
20240719,135800,103291857155,4155,4160,4175,4155,44283
20240719,135700,103107384870,4165,4150,4170,4145,79078
20240719,135600,102778247055,4145,4140,4155,4130,41769
20240719,135500,102605271425,4140,4130,4160,4125,45290
20240719,135400,102417520835,4125,4130,4145,4120,99551
20240719,135300,102006087565,4130,4155,4160,4130,96196
20240719,135200,101607649330,4155,4160,4165,4150,22744
20240719,135100,101513146760,4160,4160,4165,4150,50292
20240719,135000,101304249275,4160,4170,4170,4145,52711
20240719,134900,101085078555,4170,4150,4170,4150,43033
20240719,134800,100906075685,4155,4170,4170,4135,102919
20240719,134700,100479248920,4170,4170,4180,4145,138418
20240719,134600,99903729735,4175,4185,4185,4155,189716
20240719,134500,99113191650,4185,4190,4205,4185,74345
20240719,134400,98801464330,4185,4205,4220,4175,196861
20240719,134300,97975649150,4200,4235,4245,4180,252820
20240719,134200,96912105990,4240,4265,4265,4230,94350
20240719,134100,96512079620,4265,4260,4275,4255,43810
20240719,134000,96325358455,4265,4270,4280,4255,41006
20240719,133900,96150560290,4275,4265,4285,4260,35117
20240719,133800,96000665835,4265,4285,4295,4260,32644
20240719,133700,95861250015,4295,4275,4295,4260,69174
20240719,133600,95565658040,4275,4310,4315,4275,52426
20240719,133500,95340261850,4310,4280,4320,4280,81272
20240719,133400,94990494315,4275,4280,4290,4255,89201
20240719,133300,94610134455,4280,4295,4300,4270,52607
20240719,133200,94384647575,4305,4310,4315,4290,63435
20240719,133100,94111726170,4310,4285,4320,4280,66173
20240719,133000,93826768305,4285,4285,4305,4265,67246
20240719,132900,93538328450,4285,4330,4330,4280,130889
20240719,132800,92975574270,4330,4275,4340,4270,301781
20240719,132700,91671412610,4280,4275,4280,4250,45537
20240719,132600,91477384275,4280,4290,4290,4265,36793
20240719,132500,91320095155,4290,4285,4300,4280,51740
20240719,132400,91098012185,4285,4290,4305,4280,90927
20240719,132300,90707543440,4300,4245,4300,4230,164829
20240719,132200,90005234875,4240,4255,4260,4240,56490
20240719,132100,89765237980,4255,4240,4270,4235,74607
20240719,132000,89447669225,4235,4260,4260,4235,98114
20240719,131900,89031096605,4260,4275,4280,4240,132287
20240719,131800,88468161200,4280,4305,4310,4270,102337
20240719,131700,88029151470,4300,4300,4305,4285,91502
20240719,131600,87636305705,4295,4345,4345,4295,153217
20240719,131500,86975280385,4345,4270,4345,4270,372962
20240719,131400,85370311410,4275,4275,4280,4255,93716
20240719,131300,84970177880,4280,4245,4285,4240,106095
20240719,131200,84517178085,4245,4250,4250,4230,32691
20240719,131100,84378566010,4250,4250,4255,4220,112127
20240719,131000,83903787530,4245,4275,4290,4245,75759
20240719,130900,83580315915,4275,4220,4275,4220,132012
20240719,130800,83018614465,4220,4275,4285,4215,199564
20240719,130700,82170665840,4275,4260,4280,4235,190005
20240719,130600,81361153985,4260,4240,4275,4225,217234
20240719,130500,80437266915,4240,4280,4285,4210,443031
20240719,130400,78558201290,4280,4310,4310,4250,494851
20240719,130300,76441659385,4305,4355,4360,4305,317504
20240719,130200,75069903225,4355,4360,4365,4335,181398
20240719,130100,74280602840,4355,4350,4395,4350,146376
20240719,130000,73640440810,4350,4400,4400,4350,286090
20240719,125900,72389204625,4400,4405,4440,4380,332005
20240719,125800,70926274470,4405,4420,4470,4400,555643
20240719,125700,68464051025,4420,4355,4455,4345,820838
20240719,125600,64837499630,4350,4335,4400,4330,254857
20240719,125500,63724969900,4335,4400,4410,4315,300844
20240719,125400,62414688960,4400,4320,4400,4320,516469
20240719,125300,60161281020,4320,4305,4335,4295,245774
20240719,125200,59100338405,4300,4320,4340,4295,304594
20240719,125100,57787536800,4325,4370,4370,4310,590061
20240719,125000,55230679010,4375,4400,4405,4360,386633
20240719,124900,53537124225,4395,4395,4420,4380,471973
20240719,124800,51460958045,4395,4350,4440,4330,939583
20240719,124700,47349376060,4350,4300,4355,4255,655705
20240719,124600,44524538915,4300,4285,4315,4250,645375
20240719,124500,41759697710,4285,4270,4295,4265,399966
20240719,124400,40047611245,4295,4295,4295,4295,0
20240719,124300,40047611245,4295,4225,4295,4220,755724
20240719,124200,36817062830,4230,4210,4240,4190,237624
20240719,124100,35815744865,4210,4215,4255,4205,397546
20240719,124000,34133584985,4215,4225,4265,4195,581701
20240719,123900,31667047820,4220,4210,4255,4175,705105
20240719,123800,28693726555,4210,4125,4210,4120,597108
20240719,123700,26195656835,4125,4110,4140,4085,135150
20240719,123600,25638970115,4105,4130,4150,4085,197039
20240719,123500,24826833305,4130,4115,4150,4085,448645
20240719,123400,22977097360,4110,4055,4130,4050,408278
20240719,123300,21302312630,4060,3995,4090,3980,186880
20240719,123200,20545801895,4000,3975,4015,3975,46483
20240719,123100,20360114810,3975,3980,3985,3975,10895
20240719,123000,20316777105,3980,3960,4000,3960,20942
20240719,122900,20233370860,3965,3945,3965,3945,11147
20240719,122800,20189227000,3945,3940,3945,3935,1759
20240719,122700,20182292345,3935,3945,3945,3930,11967
20240719,122600,20135194005,3945,3935,3945,3920,25319
20240719,122500,20035719055,3935,3960,3965,3935,16356
20240719,122400,19971155285,3960,3940,3970,3940,17740
20240719,122300,19900955345,3950,3945,3965,3940,30541
20240719,122200,19780183000,3940,3975,3980,3905,95822
20240719,122100,19403204395,3975,3990,3990,3960,44117
20240719,122000,19227892400,3990,3970,4000,3970,64331
20240719,121900,18971203790,3975,4040,4040,3920,232295
20240719,121800,18046103475,4040,4065,4065,4020,119245
20240719,121700,17564176990,4065,4090,4110,4045,279224
20240719,121600,16422454090,4085,4020,4130,4010,356754
20240719,121500,14968266905,4015,4040,4040,3985,47454
20240719,121400,14777442335,4025,3980,4040,3970,50095
20240719,121300,14576436135,3980,3960,4000,3960,14100
20240719,121200,14520237605,3950,3975,3975,3935,7930
20240719,121100,14488907255,3975,3995,3995,3960,17284
20240719,121000,14420076930,3995,3930,4010,3910,43455
20240719,120900,14247933680,3930,3915,3930,3915,528
20240719,120800,14245863590,3915,3915,3920,3915,903
20240719,120700,14242327640,3915,3905,3915,3905,2963
20240719,120600,14230756335,3910,3910,3915,3905,3310
20240719,120500,14217809495,3910,3915,3915,3910,1914
20240719,120400,14210323740,3915,3930,3930,3915,6568
20240719,120300,14184606285,3920,3920,3930,3915,588
20240719,120200,14182301330,3930,3920,3930,3920,2479
20240719,120100,14172583225,3920,3930,3935,3920,2313
20240719,120000,14163499860,3930,3935,3935,3925,2586
20240719,115900,14153342620,3935,3930,3935,3925,5443
20240719,115800,14131951095,3930,3910,3935,3910,4783
20240719,115700,14113189845,3915,3905,3915,3900,2363
20240719,115600,14103960410,3900,3900,3905,3900,6999
20240719,115500,14076658850,3900,3915,3920,3900,10893
20240719,115400,14034086650,3915,3910,3925,3905,42042
20240719,115300,13869461155,3910,3895,3910,3895,15605
20240719,115200,13808558150,3895,3900,3910,3895,26617
20240719,115100,13704776945,3900,3930,3930,3900,39084
20240719,115000,13551965715,3930,3935,3935,3925,11380
20240719,114900,13507245035,3935,3935,3940,3920,21627
20240719,114800,13422330455,3935,3950,3950,3935,7930
20240719,114700,13391098895,3950,3950,3955,3935,44447
20240719,114600,13215828590,3950,3960,3965,3950,19829
20240719,114500,13137389850,3965,3960,3970,3960,3225
20240719,114400,13124602745,3965,3960,3965,3960,1192
20240719,114300,13119882115,3960,3965,3970,3960,1469
20240719,114200,13114057530,3970,3970,3970,3960,10618
20240719,114100,13071959855,3970,3970,3980,3970,1117
20240719,114000,13067522360,3970,3975,3975,3965,2749
20240719,113900,13056609025,3970,3975,3975,3970,1130
20240719,113800,13052117725,3975,3980,3980,3975,2341
20240719,113700,13042807245,3980,3985,3985,3980,2551
20240719,113600,13032654075,3985,3985,3985,3980,830
20240719,113500,13029348130,3985,3980,3985,3975,2563
20240719,113400,13019145085,3975,3975,3975,3970,4123
20240719,113300,13002767855,3975,3965,3975,3960,2704
20240719,113200,12992034890,3965,3965,3970,3960,3603
20240719,113100,12977747860,3960,3965,3965,3955,2563
20240719,113000,12967600945,3955,3970,3975,3955,23236
20240719,112900,12875472270,3975,3980,3980,3970,7472
20240719,112800,12845763705,3980,3990,4000,3980,5508
20240719,112700,12823811365,3990,3990,3995,3985,2595
20240719,112600,12813453820,3985,3980,3990,3980,7990
20240719,112500,12781628345,3975,3980,3980,3970,8832
20240719,112400,12746556430,3970,3980,3985,3970,10183
20240719,112300,12706090220,3985,3980,3985,3980,13216
20240719,112200,12653490325,3985,3980,3985,3980,22176
20240719,112100,12565229160,3985,3985,3990,3980,11052
20240719,112000,12521230140,3985,3985,3990,3980,10467
20240719,111900,12479545755,3985,3990,3995,3985,5104
20240719,111800,12459201725,3990,3980,3995,3975,13940
20240719,111700,12403699450,3985,4010,4010,3980,35206
20240719,111600,12263262630,4010,4010,4015,4000,6616
20240719,111500,12236758810,4005,4000,4010,4000,4165
20240719,111400,12220080155,4000,4000,4005,4000,4766
20240719,111300,12201016010,4005,4000,4005,4000,11139
20240719,111200,12156454430,4000,4010,4010,4000,10795
20240719,111100,12113227025,4010,4020,4020,4005,8288
20240719,111000,12079977720,4020,4005,4025,4005,5885
20240719,110900,12056323145,4015,4020,4035,4000,22588
20240719,110800,11965679055,4020,4025,4025,3990,46769
20240719,110700,11778498430,4025,4040,4080,4005,189303
20240719,110600,11010137105,4035,4030,4045,4020,37510
20240719,110500,10858672890,4025,4010,4025,4010,10139
20240719,110400,10817945545,4015,4015,4015,4005,1290
20240719,110300,10812777230,4010,4010,4015,4005,6064
20240719,110200,10788466615,4015,4015,4020,4010,2168
20240719,110100,10779768535,4015,4015,4020,4000,2649
20240719,110000,10769136325,4015,4020,4020,3995,14022
20240719,105900,10713062665,4010,4015,4035,4010,22179
20240719,105800,10623780010,4020,4005,4040,4005,22612
20240719,105700,10532725185,4010,4000,4015,4000,1411
20240719,105600,10527069800,4000,4000,4005,3990,4409
20240719,105500,10509450450,3995,4000,4005,3990,12957
20240719,105400,10457693145,4000,4015,4020,4000,40422
20240719,105300,10295892050,4015,4015,4020,4005,8529
20240719,105200,10261690445,4005,3995,4025,3990,18807
20240719,105100,10186417250,3995,4015,4020,3975,77820
20240719,105000,9875628815,4015,4015,4050,4010,59872
20240719,104900,9634391495,4020,4055,4055,4010,107957
20240719,104800,9199414100,4050,4025,4070,3970,187719
20240719,104700,8441374530,4025,3960,4025,3955,33022
20240719,104600,8309563210,3960,3955,3965,3955,2940
20240719,104500,8297921945,3960,3965,3970,3955,3852
20240719,104400,8282662280,3965,3965,3970,3965,5102
20240719,104300,8262432800,3965,3970,3970,3965,1664
20240719,104200,8255832850,3970,3965,3970,3955,3350
20240719,104100,8242564685,3970,3945,3970,3940,7640
20240719,104000,8212395945,3940,3955,3960,3940,4270
20240719,103900,8195544195,3955,3960,3965,3955,401
20240719,103800,8193956205,3960,3965,3970,3950,1391
20240719,103700,8188458630,3965,3975,3980,3965,6686
20240719,103600,8161881995,3975,3950,3985,3950,6718
20240719,103500,8135239030,3955,3935,3955,3930,14030
20240719,103400,8079999475,3935,3945,3945,3935,9377
20240719,103300,8043062430,3940,3945,3945,3940,7438
20240719,103200,8013754205,3945,3950,3950,3945,18017
20240719,103100,7942642545,3950,3955,3955,3950,5048
20240719,103000,7922691375,3955,3960,3960,3955,4021
20240719,102900,7906787810,3955,3955,3960,3950,4329
20240719,102800,7889668470,3960,3965,3965,3950,18322
20240719,102700,7817183455,3960,3975,3975,3960,7079
20240719,102600,7789113855,3975,3965,3985,3960,6908
20240719,102500,7761668835,3965,3965,3965,3960,4418
20240719,102400,7744165630,3960,3975,3975,3960,12896
20240719,102300,7693001805,3975,3985,3990,3975,4772
20240719,102200,7674006475,3985,3990,3995,3985,8144
20240719,102100,7641506430,3990,3995,3995,3990,1666
20240719,102000,7634853290,3995,4000,4000,3995,2045
20240719,101900,7626683240,3995,4000,4000,3995,1672
20240719,101800,7620002965,3995,3990,4000,3990,4731
20240719,101700,7601094925,3990,3990,4000,3990,4917
20240719,101600,7581453385,3980,3975,3995,3965,13176
20240719,101500,7529082770,3975,3975,3985,3970,10401
20240719,101400,7487720675,3975,3980,3980,3970,11791
20240719,101300,7440854650,3975,3985,3985,3975,10871
20240719,101200,7397599560,3980,3995,3995,3980,2446
20240719,101100,7387845460,3990,3990,3990,3985,3107
20240719,101000,7375456325,3990,3990,3990,3985,2954
20240719,100900,7363683655,3985,3995,4000,3985,3477
20240719,100800,7349792005,3995,3985,3995,3975,30724
20240719,100700,7227438675,3985,3985,3990,3980,6417
20240719,100600,7201878965,3985,3995,3995,3985,9755
20240719,100500,7162976970,3990,3995,3995,3990,2579
20240719,100400,7152679970,3990,4000,4000,3990,4319
20240719,100300,7135434380,4000,3985,4000,3985,22184
20240719,100200,7046959780,3990,3995,3995,3985,7837
20240719,100100,7015726625,3985,3990,4000,3985,9789
20240719,100000,6976663290,3990,4010,4010,3990,10094
20240719,095900,6936331490,4010,4005,4010,4000,9188
20240719,095800,6899544310,4005,4000,4010,4000,3716
20240719,095700,6884656205,4010,4015,4020,4000,7645
20240719,095600,6853989605,4020,4000,4020,4000,20437
20240719,095500,6771933855,3995,4005,4005,3995,5721
20240719,095400,6749052870,4005,3990,4005,3985,8274
20240719,095300,6716008430,3990,3990,3995,3985,12079
20240719,095200,6667838695,3990,3995,3995,3990,7056
20240719,095100,6639669310,3990,3995,4005,3990,20673
20240719,095000,6557061415,3995,4000,4000,3995,5484
20240719,094900,6535150090,3995,4010,4015,3995,14488
20240719,094800,6477142205,4010,4015,4020,4005,18590
20240719,094700,6402569780,4020,4010,4035,4005,32111
20240719,094600,6273496900,4010,3985,4010,3980,13114
20240719,094500,6221141115,3985,3990,3990,3980,25804
20240719,094400,6118319625,3990,4015,4025,3980,35571
20240719,094300,5976100515,4015,4025,4040,4015,42073
20240719,094200,5806669425,4020,4000,4035,4000,59596
20240719,094100,5566733595,4000,4005,4005,3990,21590
20240719,094000,5480373770,4000,3995,4005,3995,14906
20240719,093900,5420756180,3995,4000,4015,3995,31391
20240719,093800,5295061505,4005,4020,4020,3985,82836
20240719,093700,4963038145,4005,3955,4020,3955,85540
20240719,093600,4621548295,3955,3965,3965,3955,6914
20240719,093500,4594164195,3965,3960,3970,3960,6702
20240719,093400,4567604340,3960,3950,3970,3945,5696
20240719,093300,4545044305,3950,3950,3950,3940,8772
20240719,093200,4510434940,3950,3955,3955,3945,11710
20240719,093100,4464192315,3955,3965,3965,3950,15208
20240719,093000,4404012025,3960,3965,3975,3955,45282
20240719,092900,4224430300,3960,3960,3965,3950,9760
20240719,092800,4185787970,3960,3945,3960,3940,15714
20240719,092700,4123678150,3945,3955,3965,3940,19332
20240719,092600,4047240225,3960,3960,3965,3950,20789
20240719,092500,3964957530,3960,3940,3960,3940,8301
20240719,092400,3932163875,3940,3930,3950,3930,6441
20240719,092300,3906803665,3930,3955,3955,3930,13015
20240719,092200,3855493705,3955,3930,3960,3925,23399
20240719,092100,3763134350,3930,3920,3930,3920,9451
20240719,092000,3726033710,3925,3920,3935,3920,9027
20240719,091900,3690627890,3925,3920,3940,3920,15849
20240719,091800,3628352825,3920,3930,3930,3920,9963
20240719,091700,3589262655,3930,3930,3940,3925,13693
20240719,091600,3535460975,3930,3920,3930,3915,11808
20240719,091500,3489162985,3920,3940,3945,3915,16809
20240719,091400,3423155440,3945,3935,3955,3935,16418
20240719,091300,3358362420,3945,3930,3950,3925,18954
20240719,091200,3283711470,3930,3900,3935,3895,17155
20240719,091100,3216574855,3900,3910,3915,3895,36601
20240719,091000,3073648930,3910,3920,3925,3905,31988
20240719,090900,2948574295,3930,3935,3945,3920,42822
20240719,090800,2780268270,3935,3945,3980,3930,52000
20240719,090700,2574573005,3955,3935,3955,3925,31717
20240719,090600,2449713865,3930,3950,3955,3925,51447
20240719,090500,2247031705,3955,3935,3955,3925,62758
20240719,090400,1999262500,3935,3890,3935,3885,35870
20240719,090300,1858792525,3890,3935,3940,3885,59080
20240719,090200,1627988540,3935,3910,3945,3910,67531
20240719,090100,1362412965,3910,3915,3915,3885,58076
20240719,090000,1135871720,3915,3905,3940,3885,289588