stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213300,116169584275,3255,3255,3255,3255,220358
20240715,213200,116169584275,3255,3255,3255,3255,0
20240715,213100,116169584275,3255,3255,3255,3255,0
20240715,213000,116169584275,3255,3255,3255,3255,0
20240715,212900,116169584275,3255,3255,3255,3255,0
20240715,212800,116169584275,3255,3255,3255,3255,0
20240715,212700,116169584275,3255,3255,3255,3255,0
20240715,212600,116169584275,3255,3255,3255,3255,0
20240715,212500,116169584275,3255,3255,3255,3255,0
20240715,212400,116169584275,3255,3255,3255,3255,0
20240715,212300,116169584275,3255,3255,3255,3255,0
20240715,212200,116169584275,3255,3255,3255,3255,0
20240715,212100,116169584275,3255,3255,3255,3255,0
20240715,212000,116169584275,3255,3255,3255,3255,0
20240715,211900,116169584275,3255,3255,3255,3255,0
20240715,211800,116169584275,3255,3255,3255,3255,0
20240715,211700,116169584275,3255,3255,3255,3255,0
20240715,211600,116169584275,3255,3255,3255,3255,0
20240715,211500,116169584275,3255,3255,3255,3255,0
20240715,211400,116169584275,3255,3255,3255,3255,0
20240715,211300,116169584275,3255,3255,3255,3255,0
20240715,211200,116169584275,3255,3255,3255,3255,0
20240715,211100,116169584275,3255,3255,3255,3255,0
20240715,211000,116169584275,3255,3255,3255,3255,0
20240715,210900,116169584275,3255,3255,3255,3255,0
20240715,210800,116169584275,3255,3255,3255,3255,0
20240715,210700,116169584275,3255,3255,3255,3255,0
20240715,210600,116169584275,3255,3255,3255,3255,0
20240715,210500,116169584275,3255,3255,3255,3255,0
20240715,210400,116169584275,3255,3255,3255,3255,0
20240715,210300,116169584275,3255,3255,3255,3255,220358
20240715,210200,116169584275,3255,3255,3255,3255,0
20240715,210100,116169584275,3255,3255,3255,3255,0
20240715,210000,116169584275,3255,3255,3255,3255,0
20240715,205900,116169584275,3255,3255,3255,3255,0
20240715,205800,116169584275,3255,3255,3255,3255,0
20240715,205700,116169584275,3255,3255,3255,3255,0
20240715,205600,116169584275,3255,3255,3255,3255,0
20240715,205500,116169584275,3255,3255,3255,3255,0
20240715,205400,116169584275,3255,3255,3255,3255,0
20240715,205300,116169584275,3255,3255,3255,3255,0
20240715,205200,116169584275,3255,3255,3255,3255,0
20240715,205100,116169584275,3255,3255,3255,3255,0
20240715,205000,116169584275,3255,3255,3255,3255,0
20240715,204900,116169584275,3255,3255,3255,3255,0
20240715,204800,116169584275,3255,3255,3255,3255,0
20240715,204700,116169584275,3255,3255,3255,3255,0
20240715,204600,116169584275,3255,3255,3255,3255,0
20240715,204500,116169584275,3255,3255,3255,3255,0
20240715,204400,116169584275,3255,3255,3255,3255,0
20240715,204300,116169584275,3255,3255,3255,3255,0
20240715,204200,116169584275,3255,3255,3255,3255,0
20240715,204100,116169584275,3255,3255,3255,3255,0
20240715,204000,116169584275,3255,3255,3255,3255,0
20240715,203900,116169584275,3255,3255,3255,3255,0
20240715,203800,116169584275,3255,3255,3255,3255,0
20240715,203700,116169584275,3255,3255,3255,3255,0
20240715,203600,116169584275,3255,3255,3255,3255,0
20240715,203500,116169584275,3255,3255,3255,3255,0
20240715,203400,116169584275,3255,3255,3255,3255,0
20240715,203300,116169584275,3255,3255,3255,3255,220358
20240715,203200,116169584275,3255,3255,3255,3255,0
20240715,203100,116169584275,3255,3255,3255,3255,0
20240715,203000,116169584275,3255,3255,3255,3255,0
20240715,202900,116169584275,3255,3255,3255,3255,0
20240715,202800,116169584275,3255,3255,3255,3255,0
20240715,202700,116169584275,3255,3255,3255,3255,0
20240715,202600,116169584275,3255,3255,3255,3255,0
20240715,202500,116169584275,3255,3255,3255,3255,0
20240715,202400,116169584275,3255,3255,3255,3255,0
20240715,202300,116169584275,3255,3255,3255,3255,0
20240715,202200,116169584275,3255,3255,3255,3255,0
20240715,202100,116169584275,3255,3255,3255,3255,0
20240715,202000,116169584275,3255,3255,3255,3255,0
20240715,201900,116169584275,3255,3255,3255,3255,0
20240715,201800,116169584275,3255,3255,3255,3255,0
20240715,201700,116169584275,3255,3255,3255,3255,0
20240715,201600,116169584275,3255,3255,3255,3255,0
20240715,201500,116169584275,3255,3255,3255,3255,0
20240715,201400,116169584275,3255,3255,3255,3255,0
20240715,201300,116169584275,3255,3255,3255,3255,0
20240715,201200,116169584275,3255,3255,3255,3255,0
20240715,201100,116169584275,3255,3255,3255,3255,0
20240715,201000,116169584275,3255,3255,3255,3255,0
20240715,200900,116169584275,3255,3255,3255,3255,0
20240715,200800,116169584275,3255,3255,3255,3255,0
20240715,200700,116169584275,3255,3255,3255,3255,0
20240715,200600,116169584275,3255,3255,3255,3255,0
20240715,200500,116169584275,3255,3255,3255,3255,0
20240715,200400,116169584275,3255,3255,3255,3255,0
20240715,200300,116169584275,3255,3255,3255,3255,220358
20240715,200200,116169584275,3255,3255,3255,3255,0
20240715,200100,116169584275,3255,3255,3255,3255,0
20240715,200000,116169584275,3255,3255,3255,3255,0
20240715,195900,116169584275,3255,3255,3255,3255,0
20240715,195800,116169584275,3255,3255,3255,3255,0
20240715,195700,116169584275,3255,3255,3255,3255,0
20240715,195600,116169584275,3255,3255,3255,3255,0
20240715,195500,116169584275,3255,3255,3255,3255,0
20240715,195400,116169584275,3255,3255,3255,3255,0
20240715,195300,116169584275,3255,3255,3255,3255,0
20240715,195200,116169584275,3255,3255,3255,3255,0
20240715,195100,116169584275,3255,3255,3255,3255,0
20240715,195000,116169584275,3255,3255,3255,3255,0
20240715,194900,116169584275,3255,3255,3255,3255,0
20240715,194800,116169584275,3255,3255,3255,3255,0
20240715,194700,116169584275,3255,3255,3255,3255,0
20240715,194600,116169584275,3255,3255,3255,3255,0
20240715,194500,116169584275,3255,3255,3255,3255,0
20240715,194400,116169584275,3255,3255,3255,3255,0
20240715,194300,116169584275,3255,3255,3255,3255,0
20240715,194200,116169584275,3255,3255,3255,3255,0
20240715,194100,116169584275,3255,3255,3255,3255,0
20240715,194000,116169584275,3255,3255,3255,3255,0
20240715,193900,116169584275,3255,3255,3255,3255,0
20240715,193800,116169584275,3255,3255,3255,3255,0
20240715,193700,116169584275,3255,3255,3255,3255,0
20240715,193600,116169584275,3255,3255,3255,3255,0
20240715,193500,116169584275,3255,3255,3255,3255,0
20240715,193400,116169584275,3255,3255,3255,3255,0
20240715,193300,116169584275,3255,3255,3255,3255,220358
20240715,193200,116169584275,3255,3255,3255,3255,0
20240715,193100,116169584275,3255,3255,3255,3255,0
20240715,193000,116169584275,3255,3255,3255,3255,0
20240715,192900,116169584275,3255,3255,3255,3255,0
20240715,192800,116169584275,3255,3255,3255,3255,0
20240715,192700,116169584275,3255,3255,3255,3255,0
20240715,192600,116169584275,3255,3255,3255,3255,0
20240715,192500,116169584275,3255,3255,3255,3255,0
20240715,192400,116169584275,3255,3255,3255,3255,0
20240715,192300,116169584275,3255,3255,3255,3255,0
20240715,192200,116169584275,3255,3255,3255,3255,0
20240715,192100,116169584275,3255,3255,3255,3255,0
20240715,192000,116169584275,3255,3255,3255,3255,0
20240715,191900,116169584275,3255,3255,3255,3255,0
20240715,191800,116169584275,3255,3255,3255,3255,0
20240715,191700,116169584275,3255,3255,3255,3255,0
20240715,191600,116169584275,3255,3255,3255,3255,0
20240715,191500,116169584275,3255,3255,3255,3255,0
20240715,191400,116169584275,3255,3255,3255,3255,0
20240715,191300,116169584275,3255,3255,3255,3255,0
20240715,191200,116169584275,3255,3255,3255,3255,0
20240715,191100,116169584275,3255,3255,3255,3255,0
20240715,191000,116169584275,3255,3255,3255,3255,0
20240715,190900,116169584275,3255,3255,3255,3255,0
20240715,190800,116169584275,3255,3255,3255,3255,0
20240715,190700,116169584275,3255,3255,3255,3255,0
20240715,190600,116169584275,3255,3255,3255,3255,0
20240715,190500,116169584275,3255,3255,3255,3255,0
20240715,190400,116169584275,3255,3255,3255,3255,0
20240715,190300,116169584275,3255,3255,3255,3255,220358
20240715,190200,116169584275,3255,3255,3255,3255,0
20240715,190100,116169584275,3255,3255,3255,3255,0
20240715,190000,116169584275,3255,3255,3255,3255,0
20240715,185900,116169584275,3255,3255,3255,3255,0
20240715,185800,116169584275,3255,3255,3255,3255,0
20240715,185700,116169584275,3255,3255,3255,3255,0
20240715,185600,116169584275,3255,3255,3255,3255,0
20240715,185500,116169584275,3255,3255,3255,3255,0
20240715,185400,116169584275,3255,3255,3255,3255,0
20240715,185300,116169584275,3255,3255,3255,3255,0
20240715,185200,116169584275,3255,3255,3255,3255,0
20240715,185100,116169584275,3255,3255,3255,3255,0
20240715,185000,116169584275,3255,3255,3255,3255,0
20240715,184900,116169584275,3255,3255,3255,3255,0
20240715,184800,116169584275,3255,3255,3255,3255,0
20240715,184700,116169584275,3255,3255,3255,3255,0
20240715,184600,116169584275,3255,3255,3255,3255,0
20240715,184500,116169584275,3255,3255,3255,3255,0
20240715,184400,116169584275,3255,3255,3255,3255,0
20240715,184300,116169584275,3255,3255,3255,3255,0
20240715,184200,116169584275,3255,3255,3255,3255,0
20240715,184100,116169584275,3255,3255,3255,3255,0
20240715,184000,116169584275,3255,3255,3255,3255,0
20240715,183900,116169584275,3255,3255,3255,3255,0
20240715,183800,116169584275,3255,3255,3255,3255,0
20240715,183700,116169584275,3255,3255,3255,3255,0
20240715,183600,116169584275,3255,3255,3255,3255,0
20240715,183500,116169584275,3255,3255,3255,3255,0
20240715,183400,116169584275,3255,3255,3255,3255,0
20240715,183300,116169584275,3255,3255,3255,3255,220358
20240715,183200,116169584275,3255,3255,3255,3255,0
20240715,183100,116169584275,3255,3255,3255,3255,0
20240715,183000,116169584275,3255,3255,3255,3255,0
20240715,182900,116169584275,3255,3255,3255,3255,0
20240715,182800,116169584275,3255,3255,3255,3255,0
20240715,182700,116169584275,3255,3255,3255,3255,0
20240715,182600,116169584275,3255,3255,3255,3255,0
20240715,182500,116169584275,3255,3255,3255,3255,0
20240715,182400,116169584275,3255,3255,3255,3255,0
20240715,182300,116169584275,3255,3255,3255,3255,0
20240715,182200,116169584275,3255,3255,3255,3255,0
20240715,182100,116169584275,3255,3255,3255,3255,0
20240715,182000,116169584275,3255,3255,3255,3255,0
20240715,181900,116169584275,3255,3255,3255,3255,0
20240715,181800,116169584275,3255,3255,3255,3255,0
20240715,181700,116169584275,3255,3255,3255,3255,0
20240715,181600,116169584275,3255,3255,3255,3255,0
20240715,181500,116169584275,3255,3255,3255,3255,0
20240715,181400,116169584275,3255,3255,3255,3255,0
20240715,181300,116169584275,3255,3255,3255,3255,0
20240715,181200,116169584275,3255,3255,3255,3255,0
20240715,181100,116169584275,3255,3255,3255,3255,0
20240715,181000,116169584275,3255,3255,3255,3255,0
20240715,180900,116169584275,3255,3255,3255,3255,0
20240715,180800,116169584275,3255,3255,3255,3255,0
20240715,180700,116169584275,3255,3255,3255,3255,0
20240715,180600,116169584275,3255,3255,3255,3255,0
20240715,180500,116169584275,3255,3255,3255,3255,0
20240715,180400,116169584275,3255,3255,3255,3255,0
20240715,180300,116169584275,3255,3255,3255,3255,220358
20240715,180200,116169584275,3255,3255,3255,3255,0
20240715,180100,116169584275,3255,3255,3255,3255,0
20240715,180000,116169584275,3255,3255,3255,3255,0
20240715,175900,116169584275,3255,3255,3255,3255,0
20240715,175800,116169584275,3255,3255,3255,3255,0
20240715,175700,116169584275,3255,3255,3255,3255,0
20240715,175600,116169584275,3255,3255,3255,3255,0
20240715,175500,116169584275,3255,3255,3255,3255,0
20240715,175400,116169584275,3255,3255,3255,3255,0
20240715,175300,116169584275,3255,3255,3255,3255,0
20240715,175200,116169584275,3255,3255,3255,3255,0
20240715,175100,116169584275,3255,3255,3255,3255,0
20240715,175000,116169584275,3255,3255,3255,3255,0
20240715,174900,116169584275,3255,3255,3255,3255,0
20240715,174800,116169584275,3255,3255,3255,3255,0
20240715,174700,116169584275,3255,3255,3255,3255,0
20240715,174600,116169584275,3255,3255,3255,3255,0
20240715,174500,116169584275,3255,3255,3255,3255,0
20240715,174400,116169584275,3255,3255,3255,3255,0
20240715,174300,116169584275,3255,3255,3255,3255,0
20240715,174200,116169584275,3255,3255,3255,3255,0
20240715,174100,116169584275,3255,3255,3255,3255,0
20240715,174000,116169584275,3255,3255,3255,3255,0
20240715,173900,116169584275,3255,3255,3255,3255,0
20240715,173800,116169584275,3255,3255,3255,3255,0
20240715,173700,116169584275,3255,3255,3255,3255,0
20240715,173600,116169584275,3255,3255,3255,3255,0
20240715,173500,116169584275,3255,3255,3255,3255,0
20240715,173400,116169584275,3255,3255,3255,3255,0
20240715,173300,116169584275,3255,3255,3255,3255,220358
20240715,173200,116169584275,3255,3255,3255,3255,0
20240715,173100,116169584275,3255,3255,3255,3255,0
20240715,173000,116169584275,3255,3255,3255,3255,0
20240715,172900,116169584275,3255,3255,3255,3255,0
20240715,172800,116169584275,3255,3255,3255,3255,0
20240715,172700,116169584275,3255,3255,3255,3255,0
20240715,172600,116169584275,3255,3255,3255,3255,0
20240715,172500,116169584275,3255,3255,3255,3255,0
20240715,172400,116169584275,3255,3255,3255,3255,0
20240715,172300,116169584275,3255,3255,3255,3255,0
20240715,172200,116169584275,3255,3255,3255,3255,0
20240715,172100,116169584275,3255,3255,3255,3255,0
20240715,172000,116169584275,3255,3255,3255,3255,0
20240715,171900,116169584275,3255,3255,3255,3255,0
20240715,171800,116169584275,3255,3255,3255,3255,0
20240715,171700,116169584275,3255,3255,3255,3255,0
20240715,171600,116169584275,3255,3255,3255,3255,0
20240715,171500,116169584275,3255,3255,3255,3255,0
20240715,171400,116169584275,3255,3255,3255,3255,0
20240715,171300,116169584275,3255,3255,3255,3255,0
20240715,171200,116169584275,3255,3255,3255,3255,0
20240715,171100,116169584275,3255,3255,3255,3255,0
20240715,171000,116169584275,3255,3255,3255,3255,0
20240715,170900,116169584275,3255,3255,3255,3255,0
20240715,170800,116169584275,3255,3255,3255,3255,0
20240715,170700,116169584275,3255,3255,3255,3255,0
20240715,170600,116169584275,3255,3255,3255,3255,0
20240715,170500,116169584275,3255,3255,3255,3255,0
20240715,170400,116169584275,3255,3255,3255,3255,0
20240715,170300,116169584275,3255,3255,3255,3255,220358
20240715,170200,116169584275,3255,3255,3255,3255,0
20240715,170100,116169584275,3255,3255,3255,3255,0
20240715,170000,116169584275,3255,3255,3255,3255,0
20240715,165900,116169584275,3255,3255,3255,3255,0
20240715,165800,116169584275,3255,3255,3255,3255,0
20240715,165700,116169584275,3255,3255,3255,3255,0
20240715,165600,116169584275,3255,3255,3255,3255,0
20240715,165500,116169584275,3255,3255,3255,3255,0
20240715,165400,116169584275,3255,3255,3255,3255,0
20240715,165300,116169584275,3255,3255,3255,3255,0
20240715,165200,116169584275,3255,3255,3255,3255,0
20240715,165100,116169584275,3255,3255,3255,3255,0
20240715,165000,116169584275,3255,3255,3255,3255,0
20240715,164900,116169584275,3255,3255,3255,3255,0
20240715,164800,116169584275,3255,3255,3255,3255,0
20240715,164700,116169584275,3255,3255,3255,3255,0
20240715,164600,116169584275,3255,3255,3255,3255,0
20240715,164500,116169584275,3255,3255,3255,3255,0
20240715,164400,116169584275,3255,3255,3255,3255,0
20240715,164300,116169584275,3255,3255,3255,3255,0
20240715,164200,116169584275,3255,3255,3255,3255,0
20240715,164100,116169584275,3255,3255,3255,3255,0
20240715,164000,116169584275,3255,3255,3255,3255,0
20240715,163900,116169584275,3255,3255,3255,3255,0
20240715,163800,116169584275,3255,3255,3255,3255,0
20240715,163700,116169584275,3255,3255,3255,3255,0
20240715,163600,116169584275,3255,3255,3255,3255,0
20240715,163500,116169584275,3255,3255,3255,3255,0
20240715,163400,116169584275,3255,3255,3255,3255,0
20240715,163300,116169584275,3255,3255,3255,3255,220358
20240715,163200,116169584275,3255,3255,3255,3255,0
20240715,163100,116169584275,3255,3255,3255,3255,0
20240715,163000,116169584275,3255,3255,3255,3255,0
20240715,162900,116169584275,3255,3255,3255,3255,0
20240715,162800,116169584275,3255,3255,3255,3255,0
20240715,162700,116169584275,3255,3255,3255,3255,0
20240715,162600,116169584275,3255,3255,3255,3255,0
20240715,162500,116169584275,3255,3255,3255,3255,0
20240715,162400,116169584275,3255,3255,3255,3255,0
20240715,162300,116169584275,3255,3255,3255,3255,0
20240715,162200,116169584275,3255,3255,3255,3255,0
20240715,162100,116169584275,3255,3255,3255,3255,0
20240715,162000,116169584275,3255,3255,3255,3255,0
20240715,161900,116169584275,3255,3255,3255,3255,0
20240715,161800,116169584275,3255,3255,3255,3255,0
20240715,161700,116169584275,3255,3255,3255,3255,0
20240715,161600,116169584275,3255,3255,3255,3255,0
20240715,161500,116169584275,3255,3255,3255,3255,0
20240715,161400,116169584275,3255,3255,3255,3255,0
20240715,161300,116169584275,3255,3255,3255,3255,0
20240715,161200,116169584275,3255,3255,3255,3255,0
20240715,161100,116169584275,3255,3255,3255,3255,0
20240715,161000,116169584275,3255,3255,3255,3255,0
20240715,160900,116169584275,3255,3255,3255,3255,0
20240715,160800,116169584275,3255,3255,3255,3255,0
20240715,160700,116169584275,3255,3255,3255,3255,0
20240715,160600,116169584275,3255,3255,3255,3255,0
20240715,160500,116169584275,3255,3255,3255,3255,0
20240715,160400,116169584275,3255,3255,3255,3255,0
20240715,160300,116169584275,3255,3255,3255,3255,220358
20240715,160200,116169584275,3255,3255,3255,3255,0
20240715,160100,116169584275,3255,3255,3255,3255,0
20240715,160000,116169584275,3255,3255,3255,3255,0
20240715,155900,116169584275,3255,3255,3255,3255,0
20240715,155800,116169584275,3255,3255,3255,3255,0
20240715,155700,116169584275,3255,3255,3255,3255,0
20240715,155600,116169584275,3255,3255,3255,3255,0
20240715,155500,116169584275,3255,3255,3255,3255,0
20240715,155400,116169584275,3255,3255,3255,3255,0
20240715,155300,116169584275,3255,3255,3255,3255,0
20240715,155200,116169584275,3255,3255,3255,3255,0
20240715,155100,116169584275,3255,3255,3255,3255,0
20240715,155000,116169584275,3255,3255,3255,3255,0
20240715,154900,116169584275,3255,3255,3255,3255,0
20240715,154800,116169584275,3255,3255,3255,3255,0
20240715,154700,116169584275,3255,3255,3255,3255,0
20240715,154600,116169584275,3255,3255,3255,3255,0
20240715,154500,116169584275,3255,3255,3255,3255,0
20240715,154400,116169584275,3255,3255,3255,3255,0
20240715,154300,116169584275,3255,3255,3255,3255,0
20240715,154200,116169584275,3255,3255,3255,3255,0
20240715,154100,116169584275,3255,3255,3255,3255,0
20240715,154000,116169584275,3255,3255,3255,3255,0
20240715,153900,116169584275,3255,3255,3255,3255,0
20240715,153800,116169584275,3255,3255,3255,3255,0
20240715,153700,116169584275,3255,3255,3255,3255,0
20240715,153600,116169584275,3255,3255,3255,3255,0
20240715,153500,116169584275,3255,3255,3255,3255,0
20240715,153400,116169584275,3255,3255,3255,3255,0
20240715,153300,116169584275,3255,3255,3255,3255,220358
20240715,153200,116169584275,3255,3255,3255,3255,0
20240715,153100,116169584275,3255,3255,3255,3255,0
20240715,153000,116169584275,3255,3255,3255,3255,220358
20240715,152900,115452318985,3300,3300,3300,3300,0
20240715,152800,115452318985,3300,3300,3300,3300,0
20240715,152700,115452318985,3300,3300,3300,3300,0
20240715,152600,115452318985,3300,3300,3300,3300,0
20240715,152500,115452318985,3300,3300,3300,3300,0
20240715,152400,115452318985,3300,3300,3300,3300,0
20240715,152300,115452318985,3300,3300,3300,3300,0
20240715,152200,115452318985,3300,3300,3300,3300,0
20240715,152100,115452318985,3300,3300,3300,3300,0
20240715,152000,115452318985,3300,3300,3300,3300,0
20240715,151900,115452318985,3300,3305,3305,3290,76864
20240715,151800,115199031360,3300,3305,3305,3295,19912
20240715,151700,115133334455,3305,3320,3320,3295,32366
20240715,151600,115026362360,3320,3315,3320,3305,20660
20240715,151500,114957900530,3315,3325,3330,3300,34441
20240715,151400,114843841400,3320,3335,3340,3320,49386
20240715,151300,114679237595,3330,3335,3340,3325,31167
20240715,151200,114575331830,3325,3320,3335,3310,34105
20240715,151100,114462031685,3315,3320,3320,3315,10457
20240715,151000,114427358985,3320,3310,3320,3310,12472
20240715,150900,114385982305,3310,3310,3320,3305,27817
20240715,150800,114293903955,3310,3295,3310,3295,11035
20240715,150700,114257461640,3300,3300,3305,3285,38086
20240715,150600,114132016480,3300,3310,3310,3300,20047
20240715,150500,114065767655,3305,3310,3310,3305,14704
20240715,150400,114017141485,3310,3310,3325,3305,13696
20240715,150300,113971779940,3310,3325,3335,3310,42768
20240715,150200,113829542345,3330,3320,3330,3310,34767
20240715,150100,113713986855,3320,3310,3320,3305,32495
20240715,150000,113606326485,3310,3310,3315,3305,13451
20240715,145900,113561798890,3310,3305,3310,3305,6091
20240715,145800,113541640890,3305,3305,3310,3300,14572
20240715,145700,113493491250,3305,3300,3305,3300,9050
20240715,145600,113463581720,3305,3300,3305,3295,8820
20240715,145500,113434466305,3300,3305,3310,3295,16696
20240715,145400,113379338910,3305,3300,3305,3300,9663
20240715,145300,113347435590,3295,3310,3310,3295,7926
20240715,145200,113321286780,3305,3305,3315,3300,14978
20240715,145100,113271759430,3300,3305,3310,3290,22466
20240715,145000,113197619855,3305,3295,3305,3290,10465
20240715,144900,113163076595,3295,3285,3295,3285,9152
20240715,144800,113132969040,3285,3290,3290,3285,7060
20240715,144700,113109772170,3285,3285,3290,3285,8075
20240715,144600,113083221610,3280,3285,3285,3280,7403
20240715,144500,113058924350,3280,3260,3280,3255,16847
20240715,144400,113003923495,3260,3265,3270,3260,15135
20240715,144300,112954524710,3265,3275,3280,3265,9284
20240715,144200,112924154070,3280,3270,3280,3265,17057
20240715,144100,112868398595,3270,3290,3290,3270,11855
20240715,144000,112829524320,3290,3285,3290,3285,7204
20240715,143900,112805858445,3285,3285,3290,3280,12044
20240715,143800,112766324250,3285,3310,3310,3285,10213
20240715,143700,112732701520,3310,3305,3310,3290,22702
20240715,143600,112657857325,3305,3310,3310,3300,10554
20240715,143500,112622971040,3305,3290,3315,3290,9589
20240715,143400,112591288990,3290,3290,3300,3285,18065
20240715,143300,112531850965,3290,3310,3320,3290,52868
20240715,143200,112356971315,3310,3285,3315,3285,26523
20240715,143100,112269435025,3285,3275,3290,3275,26102
20240715,143000,112183809185,3275,3275,3280,3275,8805
20240715,142900,112154947890,3270,3270,3280,3265,4234
20240715,142800,112141094910,3260,3265,3270,3260,8089
20240715,142700,112114693635,3265,3275,3275,3260,11955
20240715,142600,112075648905,3275,3280,3280,3270,5048
20240715,142500,112059127755,3280,3280,3280,3275,11420
20240715,142400,112021691625,3280,3285,3290,3280,8889
20240715,142300,111992486710,3290,3280,3290,3275,7670
20240715,142200,111967296525,3280,3280,3285,3270,8592
20240715,142100,111939132775,3280,3265,3285,3265,3598
20240715,142000,111927348615,3265,3260,3270,3255,8962
20240715,141900,111898140895,3260,3260,3265,3250,15949
20240715,141800,111846166730,3260,3265,3275,3260,17464
20240715,141700,111789135215,3265,3280,3285,3265,22592
20240715,141600,111715067295,3280,3270,3295,3270,18702
20240715,141500,111653635060,3275,3270,3275,3260,10638
20240715,141400,111618914195,3265,3290,3290,3265,18432
20240715,141300,111558521510,3290,3270,3290,3270,14764
20240715,141200,111510078890,3270,3270,3275,3265,5411
20240715,141100,111492375205,3270,3270,3275,3265,16625
20240715,141000,111438048300,3270,3255,3275,3255,6928
20240715,140900,111415421185,3255,3240,3260,3235,27517
20240715,140800,111326056085,3240,3250,3250,3235,22400
20240715,140700,111253377095,3250,3250,3260,3250,6613
20240715,140600,111231851655,3250,3250,3260,3245,24280
20240715,140500,111152897130,3250,3245,3255,3245,9606
20240715,140400,111121685000,3245,3245,3250,3240,27269
20240715,140300,111033222300,3245,3280,3285,3245,43783
20240715,140200,110890375595,3280,3265,3285,3265,12151
20240715,140100,110850585315,3265,3260,3275,3250,41691
20240715,140000,110714864175,3265,3260,3275,3245,39607
20240715,135900,110585938785,3255,3280,3285,3255,35632
20240715,135800,110469532390,3280,3305,3315,3270,38206
20240715,135700,110343738925,3315,3315,3325,3305,42363
20240715,135600,110203213685,3320,3310,3320,3310,8500
20240715,135500,110175035195,3315,3305,3320,3300,31238
20240715,135400,110071577260,3310,3305,3310,3300,7816
20240715,135300,110045760350,3300,3290,3305,3280,14888
20240715,135200,109996725370,3295,3300,3305,3290,19672
20240715,135100,109931839490,3305,3310,3320,3295,37478
20240715,135000,109807979845,3315,3300,3320,3300,29874
20240715,134900,109708997940,3305,3320,3320,3300,68572
20240715,134800,109482103855,3305,3280,3325,3270,87587
20240715,134700,109193389165,3285,3260,3285,3255,63334
20240715,134600,108986009930,3260,3260,3265,3240,42028
20240715,134500,108849416060,3260,3255,3260,3240,84815
20240715,134400,108573990760,3260,3250,3260,3240,64554
20240715,134300,108364228625,3250,3275,3280,3245,131188
20240715,134200,107936632455,3280,3290,3305,3265,155805
20240715,134100,107425014645,3290,3320,3320,3290,115089
20240715,134000,107044890040,3320,3320,3320,3315,13679
20240715,133900,106999492760,3320,3335,3335,3320,10710
20240715,133800,106963887855,3335,3340,3340,3330,3137
20240715,133700,106953430540,3340,3340,3340,3330,10356
20240715,133600,106918900505,3340,3340,3345,3335,17535
20240715,133500,106860366555,3340,3320,3340,3320,13693
20240715,133400,106814687415,3325,3320,3335,3315,11588
20240715,133300,106776188420,3315,3320,3330,3315,14894
20240715,133200,106726777410,3325,3330,3330,3320,11720
20240715,133100,106687809020,3330,3330,3340,3325,11275
20240715,133000,106650266440,3330,3315,3340,3310,24166
20240715,132900,106569906655,3315,3325,3330,3310,28119
20240715,132800,106476594515,3330,3315,3330,3310,58502
20240715,132700,106282600275,3320,3345,3350,3315,92929
20240715,132600,105973383315,3345,3345,3350,3345,6768
20240715,132500,105950742580,3345,3355,3355,3345,26686
20240715,132400,105861345585,3355,3365,3370,3355,11811
20240715,132300,105821654220,3360,3365,3370,3360,12980
20240715,132200,105777994910,3370,3370,3375,3365,8617
20240715,132100,105748953810,3370,3370,3375,3365,12564
20240715,132000,105706613990,3370,3375,3380,3370,17892
20240715,131900,105646248835,3375,3360,3385,3360,32423
20240715,131800,105536938055,3365,3350,3365,3350,10274
20240715,131700,105502466740,3350,3355,3355,3345,6293
20240715,131600,105481385450,3350,3345,3355,3345,5670
20240715,131500,105462388955,3345,3340,3355,3340,9201
20240715,131400,105431580215,3340,3340,3350,3340,9072
20240715,131300,105401260275,3340,3340,3355,3335,23696
20240715,131200,105322006650,3340,3355,3355,3335,37405
20240715,131100,105196966635,3350,3350,3355,3345,14622
20240715,131000,105147971315,3350,3340,3350,3340,11799
20240715,130900,105108523750,3340,3350,3365,3340,45783
20240715,130800,104955164210,3355,3340,3355,3340,16086
20240715,130700,104901304150,3345,3340,3345,3335,33198
20240715,130600,104790507585,3335,3350,3365,3335,44230
20240715,130500,104642520725,3360,3355,3360,3340,44654
20240715,130400,104493017430,3350,3370,3375,3345,93787
20240715,130300,104178219195,3375,3395,3400,3370,55758
20240715,130200,103989851255,3395,3410,3410,3390,15393
20240715,130100,103937553095,3410,3415,3415,3400,17804
20240715,130000,103876849235,3415,3395,3415,3390,9315
20240715,125900,103845150540,3395,3400,3400,3385,62880
20240715,125800,103632002895,3400,3410,3410,3400,17659
20240715,125700,103571926180,3410,3405,3420,3400,16143
20240715,125600,103516911755,3400,3420,3425,3400,29013
20240715,125500,103418025125,3420,3415,3425,3405,18452
20240715,125400,103355035920,3415,3430,3435,3410,27835
20240715,125300,103259887850,3435,3450,3455,3430,84807
20240715,125200,102967606220,3450,3430,3455,3425,96093
20240715,125100,102636142720,3425,3415,3430,3415,8819
20240715,125000,102605932795,3420,3420,3420,3410,11818
20240715,124900,102565554255,3420,3405,3430,3405,23067
20240715,124800,102486834775,3410,3420,3420,3400,32178
20240715,124700,102377169885,3415,3435,3435,3410,43336
20240715,124600,102228940525,3430,3430,3445,3425,21137
20240715,124500,102156345170,3430,3420,3435,3420,14467
20240715,124400,102106822320,3425,3425,3435,3420,20167
20240715,124300,102037695850,3425,3430,3435,3425,46941
20240715,124200,101876680820,3430,3445,3445,3430,29609
20240715,124100,101774851180,3440,3460,3465,3435,40198
20240715,124000,101636334445,3465,3480,3480,3440,88586
20240715,123900,101330191510,3460,3445,3480,3425,122098
20240715,123800,100908566395,3445,3425,3450,3425,44623
20240715,123700,100755289235,3430,3405,3430,3405,16901
20240715,123600,100697501350,3400,3410,3410,3400,27722
20240715,123500,100603165565,3405,3420,3420,3400,34216
20240715,123400,100486592480,3420,3435,3435,3405,57373
20240715,123300,100290190385,3430,3415,3455,3410,122556
20240715,123200,99868601265,3425,3410,3425,3405,42696
20240715,123100,99722652765,3410,3425,3425,3410,30855
20240715,123000,99617211325,3425,3380,3425,3375,83606
20240715,122900,99332150340,3375,3375,3380,3365,22828
20240715,122800,99255188515,3370,3380,3380,3370,17670
20240715,122700,99195581780,3380,3390,3390,3375,8799
20240715,122600,99165828385,3390,3380,3390,3375,5977
20240715,122500,99145617900,3380,3375,3380,3375,3318
20240715,122400,99134410910,3375,3375,3385,3370,13130
20240715,122300,99090107810,3375,3385,3390,3370,14011
20240715,122200,99042766025,3385,3385,3395,3380,5348
20240715,122100,99024653380,3390,3375,3390,3370,32328
20240715,122000,98915466265,3380,3390,3390,3375,34378
20240715,121900,98799259035,3390,3385,3390,3385,10245
20240715,121800,98764568090,3390,3395,3400,3390,15362
20240715,121700,98712418725,3395,3405,3410,3395,14125
20240715,121600,98664375490,3410,3400,3410,3400,11797
20240715,121500,98624229555,3400,3405,3410,3400,21114
20240715,121400,98552362185,3405,3400,3410,3400,15825
20240715,121300,98498428325,3405,3400,3410,3395,8815
20240715,121200,98468423495,3395,3410,3410,3390,33905
20240715,121100,98353201920,3410,3430,3445,3410,117543
20240715,121000,97949670665,3435,3405,3435,3405,105200
20240715,120900,97589366285,3410,3415,3420,3400,74869
20240715,120800,97334058770,3415,3385,3415,3385,54557
20240715,120700,97148121370,3390,3380,3395,3375,26444
20240715,120600,97058718755,3375,3400,3400,3375,33296
20240715,120500,96945853245,3395,3400,3405,3390,18012
20240715,120400,96884676020,3405,3400,3405,3395,35319
20240715,120300,96764611775,3395,3400,3405,3390,37133
20240715,120200,96638446450,3395,3375,3405,3375,56317
20240715,120100,96447337310,3380,3375,3385,3375,14607
20240715,120000,96397969075,3380,3370,3380,3365,11444
20240715,115900,96359412675,3370,3375,3380,3365,34123
20240715,115800,96244484665,3370,3385,3385,3370,25456
20240715,115700,96158629685,3380,3385,3385,3370,46536
20240715,115600,96001705190,3380,3385,3390,3375,45227
20240715,115500,95848860745,3390,3395,3400,3385,27493
20240715,115400,95755743300,3390,3400,3405,3390,26441
20240715,115300,95665854100,3405,3400,3410,3395,21699
20240715,115200,95591996445,3400,3405,3405,3390,21547
20240715,115100,95518767120,3390,3395,3405,3385,60341
20240715,115000,95314020075,3395,3405,3410,3390,57695
20240715,114900,95117854480,3405,3430,3435,3405,53159
20240715,114800,94936446955,3430,3440,3445,3400,83583
20240715,114700,94650341650,3440,3440,3450,3420,154620
20240715,114600,94118588815,3440,3415,3445,3410,193746
20240715,114500,93452580740,3410,3410,3415,3390,133595
20240715,114400,92998303905,3415,3415,3420,3405,133437
20240715,114300,92542880200,3415,3395,3420,3390,173961
20240715,114200,91951233945,3400,3375,3400,3370,142431
20240715,114100,91468481675,3380,3370,3380,3360,95977
20240715,114000,91144743350,3375,3360,3380,3350,40622
20240715,113900,91007839975,3355,3365,3370,3345,30989
20240715,113800,90903774795,3365,3355,3370,3355,13829
20240715,113700,90857279145,3360,3350,3365,3350,48267
20240715,113600,90695296840,3350,3335,3350,3335,10725
20240715,113500,90659422905,3340,3325,3340,3325,23896
20240715,113400,90579768395,3330,3330,3335,3325,21414
20240715,113300,90508476780,3325,3330,3335,3325,25557
20240715,113200,90423358765,3335,3340,3345,3330,22336
20240715,113100,90348868990,3340,3345,3350,3340,12428
20240715,113000,90307345340,3345,3335,3350,3335,8463
20240715,112900,90279050530,3340,3340,3345,3330,15036
20240715,112800,90228868135,3335,3345,3350,3335,28392
20240715,112700,90134013890,3345,3345,3350,3340,7079
20240715,112600,90110336825,3345,3335,3350,3330,16586
20240715,112500,90054991325,3335,3345,3355,3335,33557
20240715,112400,89942903685,3345,3365,3370,3340,51967
20240715,112300,89768696895,3370,3370,3370,3355,26026
20240715,112200,89681275140,3370,3380,3380,3365,16290
20240715,112100,89626321560,3380,3380,3380,3365,66239
20240715,112000,89402951750,3380,3360,3380,3355,85236
20240715,111900,89115843355,3360,3360,3365,3355,39777
20240715,111800,88982189405,3360,3360,3360,3355,14425
20240715,111700,88933730495,3355,3350,3360,3345,10299
20240715,111600,88899215790,3345,3350,3355,3345,9174
20240715,111500,88868490855,3350,3360,3360,3345,10622
20240715,111400,88832879440,3350,3360,3370,3345,61762
20240715,111300,88625487830,3365,3355,3365,3350,55695
20240715,111200,88438325740,3350,3355,3365,3345,46703
20240715,111100,88281688395,3350,3345,3355,3340,30046
20240715,111000,88181058465,3350,3340,3350,3335,24896
20240715,110900,88097889500,3340,3340,3345,3335,8609
20240715,110800,88069144365,3340,3325,3345,3325,7766
20240715,110700,88043238435,3330,3330,3330,3320,22342
20240715,110600,87968947185,3330,3345,3345,3320,74736
20240715,110500,87720191860,3345,3340,3345,3340,11589
20240715,110400,87681448945,3340,3340,3345,3335,15710
20240715,110300,87628978365,3335,3330,3340,3330,11216
20240715,110200,87591553560,3330,3355,3355,3330,44692
20240715,110100,87442331425,3355,3340,3360,3335,42166
20240715,110000,87301235505,3340,3320,3345,3320,32063
20240715,105900,87194448230,3320,3325,3340,3320,81872
20240715,105800,86921780650,3330,3330,3340,3325,64672
20240715,105700,86706406630,3330,3340,3340,3325,45711
20240715,105600,86554262855,3335,3350,3350,3325,85787
20240715,105500,86268263755,3345,3345,3355,3340,79388
20240715,105400,86002412920,3345,3325,3360,3320,108944
20240715,105300,85638327335,3325,3375,3375,3320,163477
20240715,105200,85091728990,3375,3400,3400,3350,393818
20240715,105100,83765275740,3395,3405,3410,3390,84557
20240715,105000,83478088370,3410,3395,3410,3390,53769
20240715,104900,83295199365,3400,3385,3410,3385,103070
20240715,104800,82944981790,3385,3380,3385,3375,37725
20240715,104700,82817537950,3375,3390,3395,3370,79065
20240715,104600,82550338035,3390,3395,3405,3380,168332
20240715,104500,81980275595,3395,3400,3410,3395,62441
20240715,104400,81767884615,3395,3400,3405,3390,89403
20240715,104300,81464304375,3405,3415,3425,3390,162094
20240715,104200,80911556090,3415,3420,3420,3395,173620
20240715,104100,80319641425,3420,3445,3445,3410,248670
20240715,104000,79467047990,3440,3465,3465,3440,224472
20240715,103900,78692139110,3460,3500,3510,3460,330452
20240715,103800,77540417895,3510,3540,3545,3500,216801
20240715,103700,76778398000,3545,3530,3550,3525,70073
20240715,103600,76530637990,3530,3540,3545,3530,47612
20240715,103500,76362320385,3540,3550,3550,3535,50998
20240715,103400,76181815355,3550,3550,3560,3540,38580
20240715,103300,76044948460,3555,3545,3565,3545,28621
20240715,103200,75943198495,3550,3540,3555,3540,53115
20240715,103100,75754720240,3540,3565,3570,3530,164612
20240715,103000,75170997090,3565,3595,3600,3560,85686
20240715,102900,74865181010,3590,3585,3605,3575,39942
20240715,102800,74721782480,3580,3580,3590,3575,40412
20240715,102700,74577094550,3580,3600,3600,3570,37321
20240715,102600,74443286915,3600,3580,3600,3570,90463
20240715,102500,74118889425,3580,3605,3605,3570,41565
20240715,102400,73970052900,3605,3580,3610,3575,100146
20240715,102300,73609719280,3575,3590,3590,3565,88963
20240715,102200,73291706215,3585,3595,3610,3585,51828
20240715,102100,73105218215,3595,3580,3595,3575,58164
20240715,102000,72896482575,3580,3585,3610,3580,100327
20240715,101900,72536135190,3585,3610,3615,3585,173732
20240715,101800,71911149505,3615,3645,3655,3605,195815
20240715,101700,71200728300,3640,3610,3670,3600,454179
20240715,101600,69546342040,3610,3595,3645,3590,433263
20240715,101500,67977968810,3595,3575,3600,3570,102227
20240715,101400,67611212025,3575,3570,3575,3540,134697
20240715,101300,67132092700,3570,3565,3595,3550,139742
20240715,101200,66633582645,3560,3590,3615,3560,260031
20240715,101100,65698036600,3590,3555,3590,3550,140283
20240715,101000,65197116875,3555,3550,3580,3545,176904
20240715,100900,64566568935,3560,3585,3620,3540,317957
20240715,100800,63425380320,3580,3560,3615,3560,440986
20240715,100700,61840541540,3570,3575,3630,3555,1109779
20240715,100600,57857168435,3525,3525,3525,3525,0
20240715,100500,57857168435,3525,3525,3525,3525,0
20240715,100400,57857168435,3525,3475,3525,3450,731869
20240715,100300,55297686590,3475,3405,3475,3400,365579
20240715,100200,54036826130,3405,3380,3405,3370,19657
20240715,100100,53970205215,3370,3405,3405,3370,38806
20240715,100000,53838711260,3405,3405,3410,3395,80413
20240715,095900,53565143020,3400,3370,3425,3370,145991
20240715,095800,53068315795,3375,3370,3375,3350,98290
20240715,095700,52737936335,3370,3385,3385,3365,39143
20240715,095600,52605871850,3380,3410,3410,3380,66100
20240715,095500,52381182705,3410,3400,3410,3390,56879
20240715,095400,52187721860,3400,3370,3405,3370,109227
20240715,095300,51816713665,3370,3375,3385,3360,112632
20240715,095200,51437356405,3375,3380,3405,3370,99845
20240715,095100,51098878785,3380,3380,3400,3370,135131
20240715,095000,50642080555,3380,3380,3405,3375,113347
20240715,094900,50258243570,3385,3405,3415,3380,138036
20240715,094800,49790045655,3400,3405,3420,3390,113068
20240715,094700,49405198145,3405,3430,3435,3390,200341
20240715,094600,48722033380,3430,3450,3455,3410,148367
20240715,094500,48213477215,3455,3455,3470,3445,66233
20240715,094400,47984456340,3450,3460,3470,3430,153589
20240715,094300,47455118865,3460,3450,3485,3450,104663
20240715,094200,47092248805,3450,3490,3495,3450,178353
20240715,094100,46473831415,3485,3500,3500,3470,164536
20240715,094000,45900239880,3500,3470,3500,3465,275985
20240715,093900,44937732010,3470,3505,3515,3465,506042
20240715,093800,43169500845,3510,3395,3510,3375,569599
20240715,093700,41199976715,3395,3375,3405,3365,99161
20240715,093600,40864524025,3370,3365,3390,3360,112169
20240715,093500,40486117580,3360,3420,3425,3350,268428
20240715,093400,39578618100,3420,3405,3435,3400,209064
20240715,093300,38863751545,3405,3390,3425,3370,311742
20240715,093200,37805063445,3390,3400,3425,3385,220910
20240715,093100,37054026900,3400,3460,3460,3385,317384
20240715,093000,35969673775,3450,3460,3470,3425,313050
20240715,092900,34890986205,3460,3490,3500,3450,383293
20240715,092800,33559883680,3485,3390,3510,3385,1160128
20240715,092700,29540002575,3390,3420,3430,3365,503444
20240715,092600,27830625070,3425,3360,3425,3350,725250
20240715,092500,25368740450,3365,3310,3410,3275,1051080
20240715,092400,21842865030,3305,3240,3325,3225,740389
20240715,092300,19407377055,3240,3235,3250,3205,198656
20240715,092200,18764375710,3235,3195,3235,3175,93915
20240715,092100,18463144240,3195,3215,3215,3190,59173
20240715,092000,18273819485,3215,3185,3260,3180,231796
20240715,091900,17526192290,3190,3160,3195,3150,47800
20240715,091800,17374497325,3170,3175,3185,3145,88967
20240715,091700,17093367350,3170,3165,3200,3165,36871
20240715,091600,16975986930,3175,3180,3185,3160,68943
20240715,091500,16757659910,3175,3200,3200,3165,89268
20240715,091400,16473633390,3200,3210,3285,3165,383775
20240715,091300,15230340595,3210,3160,3230,3160,84313
20240715,091200,14960818965,3165,3155,3200,3150,84500
20240715,091100,14693033730,3160,3175,3185,3140,133557
20240715,091000,14271231120,3180,3185,3235,3175,118842
20240715,090900,13890845355,3180,3250,3250,3180,282579
20240715,090800,12980976240,3245,3185,3270,3185,389526
20240715,090700,11721504710,3190,3170,3245,3150,375801
20240715,090600,10516318905,3170,3160,3185,3115,90462
20240715,090500,10231460700,3160,3105,3180,3085,146356
20240715,090400,9772083250,3105,3120,3155,3085,268502
20240715,090300,8937326690,3120,3245,3325,3110,676638
20240715,090200,6760569330,3245,3095,3270,3090,491469
20240715,090100,5199124190,3095,3130,3135,3095,334420
20240715,090000,4158968075,3130,3205,3270,3115,1266308