stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,213500,185379685775,4155,4155,4155,4155,435215
20240716,213400,185379685775,4155,4155,4155,4155,0
20240716,213300,185379685775,4155,4155,4155,4155,0
20240716,213200,185379685775,4155,4155,4155,4155,0
20240716,213100,185379685775,4155,4155,4155,4155,0
20240716,213000,185379685775,4155,4155,4155,4155,0
20240716,212900,185379685775,4155,4155,4155,4155,0
20240716,212800,185379685775,4155,4155,4155,4155,0
20240716,212700,185379685775,4155,4155,4155,4155,0
20240716,212600,185379685775,4155,4155,4155,4155,0
20240716,212500,185379685775,4155,4155,4155,4155,0
20240716,212400,185379685775,4155,4155,4155,4155,0
20240716,212300,185379685775,4155,4155,4155,4155,0
20240716,212200,185379685775,4155,4155,4155,4155,0
20240716,212100,185379685775,4155,4155,4155,4155,0
20240716,212000,185379685775,4155,4155,4155,4155,0
20240716,211900,185379685775,4155,4155,4155,4155,0
20240716,211800,185379685775,4155,4155,4155,4155,0
20240716,211700,185379685775,4155,4155,4155,4155,0
20240716,211600,185379685775,4155,4155,4155,4155,0
20240716,211500,185379685775,4155,4155,4155,4155,0
20240716,211400,185379685775,4155,4155,4155,4155,0
20240716,211300,185379685775,4155,4155,4155,4155,0
20240716,211200,185379685775,4155,4155,4155,4155,0
20240716,211100,185379685775,4155,4155,4155,4155,0
20240716,211000,185379685775,4155,4155,4155,4155,0
20240716,210900,185379685775,4155,4155,4155,4155,0
20240716,210800,185379685775,4155,4155,4155,4155,0
20240716,210700,185379685775,4155,4155,4155,4155,0
20240716,210600,185379685775,4155,4155,4155,4155,0
20240716,210500,185379685775,4155,4155,4155,4155,435215
20240716,210400,185379685775,4155,4155,4155,4155,0
20240716,210300,185379685775,4155,4155,4155,4155,0
20240716,210200,185379685775,4155,4155,4155,4155,0
20240716,210100,185379685775,4155,4155,4155,4155,0
20240716,210000,185379685775,4155,4155,4155,4155,0
20240716,205900,185379685775,4155,4155,4155,4155,0
20240716,205800,185379685775,4155,4155,4155,4155,0
20240716,205700,185379685775,4155,4155,4155,4155,0
20240716,205600,185379685775,4155,4155,4155,4155,0
20240716,205500,185379685775,4155,4155,4155,4155,0
20240716,205400,185379685775,4155,4155,4155,4155,0
20240716,205300,185379685775,4155,4155,4155,4155,0
20240716,205200,185379685775,4155,4155,4155,4155,0
20240716,205100,185379685775,4155,4155,4155,4155,0
20240716,205000,185379685775,4155,4155,4155,4155,0
20240716,204900,185379685775,4155,4155,4155,4155,0
20240716,204800,185379685775,4155,4155,4155,4155,0
20240716,204700,185379685775,4155,4155,4155,4155,0
20240716,204600,185379685775,4155,4155,4155,4155,0
20240716,204500,185379685775,4155,4155,4155,4155,0
20240716,204400,185379685775,4155,4155,4155,4155,0
20240716,204300,185379685775,4155,4155,4155,4155,0
20240716,204200,185379685775,4155,4155,4155,4155,0
20240716,204100,185379685775,4155,4155,4155,4155,0
20240716,204000,185379685775,4155,4155,4155,4155,0
20240716,203900,185379685775,4155,4155,4155,4155,0
20240716,203800,185379685775,4155,4155,4155,4155,0
20240716,203700,185379685775,4155,4155,4155,4155,0
20240716,203600,185379685775,4155,4155,4155,4155,0
20240716,203500,185379685775,4155,4155,4155,4155,435215
20240716,203400,185379685775,4155,4155,4155,4155,0
20240716,203300,185379685775,4155,4155,4155,4155,0
20240716,203200,185379685775,4155,4155,4155,4155,0
20240716,203100,185379685775,4155,4155,4155,4155,0
20240716,203000,185379685775,4155,4155,4155,4155,0
20240716,202900,185379685775,4155,4155,4155,4155,0
20240716,202800,185379685775,4155,4155,4155,4155,0
20240716,202700,185379685775,4155,4155,4155,4155,0
20240716,202600,185379685775,4155,4155,4155,4155,0
20240716,202500,185379685775,4155,4155,4155,4155,0
20240716,202400,185379685775,4155,4155,4155,4155,0
20240716,202300,185379685775,4155,4155,4155,4155,0
20240716,202200,185379685775,4155,4155,4155,4155,0
20240716,202100,185379685775,4155,4155,4155,4155,0
20240716,202000,185379685775,4155,4155,4155,4155,0
20240716,201900,185379685775,4155,4155,4155,4155,0
20240716,201800,185379685775,4155,4155,4155,4155,0
20240716,201700,185379685775,4155,4155,4155,4155,0
20240716,201600,185379685775,4155,4155,4155,4155,0
20240716,201500,185379685775,4155,4155,4155,4155,0
20240716,201400,185379685775,4155,4155,4155,4155,0
20240716,201300,185379685775,4155,4155,4155,4155,0
20240716,201200,185379685775,4155,4155,4155,4155,0
20240716,201100,185379685775,4155,4155,4155,4155,0
20240716,201000,185379685775,4155,4155,4155,4155,0
20240716,200900,185379685775,4155,4155,4155,4155,0
20240716,200800,185379685775,4155,4155,4155,4155,0
20240716,200700,185379685775,4155,4155,4155,4155,0
20240716,200600,185379685775,4155,4155,4155,4155,0
20240716,200500,185379685775,4155,4155,4155,4155,435215
20240716,200400,185379685775,4155,4155,4155,4155,0
20240716,200300,185379685775,4155,4155,4155,4155,0
20240716,200200,185379685775,4155,4155,4155,4155,0
20240716,200100,185379685775,4155,4155,4155,4155,0
20240716,200000,185379685775,4155,4155,4155,4155,0
20240716,195900,185379685775,4155,4155,4155,4155,0
20240716,195800,185379685775,4155,4155,4155,4155,0
20240716,195700,185379685775,4155,4155,4155,4155,0
20240716,195600,185379685775,4155,4155,4155,4155,0
20240716,195500,185379685775,4155,4155,4155,4155,0
20240716,195400,185379685775,4155,4155,4155,4155,0
20240716,195300,185379685775,4155,4155,4155,4155,0
20240716,195200,185379685775,4155,4155,4155,4155,0
20240716,195100,185379685775,4155,4155,4155,4155,0
20240716,195000,185379685775,4155,4155,4155,4155,0
20240716,194900,185379685775,4155,4155,4155,4155,0
20240716,194800,185379685775,4155,4155,4155,4155,0
20240716,194700,185379685775,4155,4155,4155,4155,0
20240716,194600,185379685775,4155,4155,4155,4155,0
20240716,194500,185379685775,4155,4155,4155,4155,0
20240716,194400,185379685775,4155,4155,4155,4155,0
20240716,194300,185379685775,4155,4155,4155,4155,0
20240716,194200,185379685775,4155,4155,4155,4155,0
20240716,194100,185379685775,4155,4155,4155,4155,0
20240716,194000,185379685775,4155,4155,4155,4155,0
20240716,193900,185379685775,4155,4155,4155,4155,0
20240716,193800,185379685775,4155,4155,4155,4155,0
20240716,193700,185379685775,4155,4155,4155,4155,0
20240716,193600,185379685775,4155,4155,4155,4155,0
20240716,193500,185379685775,4155,4155,4155,4155,435215
20240716,193400,185379685775,4155,4155,4155,4155,0
20240716,193300,185379685775,4155,4155,4155,4155,0
20240716,193200,185379685775,4155,4155,4155,4155,0
20240716,193100,185379685775,4155,4155,4155,4155,0
20240716,193000,185379685775,4155,4155,4155,4155,0
20240716,192900,185379685775,4155,4155,4155,4155,0
20240716,192800,185379685775,4155,4155,4155,4155,0
20240716,192700,185379685775,4155,4155,4155,4155,0
20240716,192600,185379685775,4155,4155,4155,4155,0
20240716,192500,185379685775,4155,4155,4155,4155,0
20240716,192400,185379685775,4155,4155,4155,4155,0
20240716,192300,185379685775,4155,4155,4155,4155,0
20240716,192200,185379685775,4155,4155,4155,4155,0
20240716,192100,185379685775,4155,4155,4155,4155,0
20240716,192000,185379685775,4155,4155,4155,4155,0
20240716,191900,185379685775,4155,4155,4155,4155,0
20240716,191800,185379685775,4155,4155,4155,4155,0
20240716,191700,185379685775,4155,4155,4155,4155,0
20240716,191600,185379685775,4155,4155,4155,4155,0
20240716,191500,185379685775,4155,4155,4155,4155,0
20240716,191400,185379685775,4155,4155,4155,4155,0
20240716,191300,185379685775,4155,4155,4155,4155,0
20240716,191200,185379685775,4155,4155,4155,4155,0
20240716,191100,185379685775,4155,4155,4155,4155,0
20240716,191000,185379685775,4155,4155,4155,4155,0
20240716,190900,185379685775,4155,4155,4155,4155,0
20240716,190800,185379685775,4155,4155,4155,4155,0
20240716,190700,185379685775,4155,4155,4155,4155,0
20240716,190600,185379685775,4155,4155,4155,4155,0
20240716,190500,185379685775,4155,4155,4155,4155,435215
20240716,190400,185379685775,4155,4155,4155,4155,0
20240716,190300,185379685775,4155,4155,4155,4155,0
20240716,190200,185379685775,4155,4155,4155,4155,0
20240716,190100,185379685775,4155,4155,4155,4155,0
20240716,190000,185379685775,4155,4155,4155,4155,0
20240716,185900,185379685775,4155,4155,4155,4155,0
20240716,185800,185379685775,4155,4155,4155,4155,0
20240716,185700,185379685775,4155,4155,4155,4155,0
20240716,185600,185379685775,4155,4155,4155,4155,0
20240716,185500,185379685775,4155,4155,4155,4155,0
20240716,185400,185379685775,4155,4155,4155,4155,0
20240716,185300,185379685775,4155,4155,4155,4155,0
20240716,185200,185379685775,4155,4155,4155,4155,0
20240716,185100,185379685775,4155,4155,4155,4155,0
20240716,185000,185379685775,4155,4155,4155,4155,0
20240716,184900,185379685775,4155,4155,4155,4155,0
20240716,184800,185379685775,4155,4155,4155,4155,0
20240716,184700,185379685775,4155,4155,4155,4155,0
20240716,184600,185379685775,4155,4155,4155,4155,0
20240716,184500,185379685775,4155,4155,4155,4155,0
20240716,184400,185379685775,4155,4155,4155,4155,0
20240716,184300,185379685775,4155,4155,4155,4155,0
20240716,184200,185379685775,4155,4155,4155,4155,0
20240716,184100,185379685775,4155,4155,4155,4155,0
20240716,184000,185379685775,4155,4155,4155,4155,0
20240716,183900,185379685775,4155,4155,4155,4155,0
20240716,183800,185379685775,4155,4155,4155,4155,0
20240716,183700,185379685775,4155,4155,4155,4155,0
20240716,183600,185379685775,4155,4155,4155,4155,0
20240716,183500,185379685775,4155,4155,4155,4155,435215
20240716,183400,185379685775,4155,4155,4155,4155,0
20240716,183300,185379685775,4155,4155,4155,4155,0
20240716,183200,185379685775,4155,4155,4155,4155,0
20240716,183100,185379685775,4155,4155,4155,4155,0
20240716,183000,185379685775,4155,4155,4155,4155,0
20240716,182900,185379685775,4155,4155,4155,4155,0
20240716,182800,185379685775,4155,4155,4155,4155,0
20240716,182700,185379685775,4155,4155,4155,4155,0
20240716,182600,185379685775,4155,4155,4155,4155,0
20240716,182500,185379685775,4155,4155,4155,4155,0
20240716,182400,185379685775,4155,4155,4155,4155,0
20240716,182300,185379685775,4155,4155,4155,4155,0
20240716,182200,185379685775,4155,4155,4155,4155,0
20240716,182100,185379685775,4155,4155,4155,4155,0
20240716,182000,185379685775,4155,4155,4155,4155,0
20240716,181900,185379685775,4155,4155,4155,4155,0
20240716,181800,185379685775,4155,4155,4155,4155,0
20240716,181700,185379685775,4155,4155,4155,4155,0
20240716,181600,185379685775,4155,4155,4155,4155,0
20240716,181500,185379685775,4155,4155,4155,4155,0
20240716,181400,185379685775,4155,4155,4155,4155,0
20240716,181300,185379685775,4155,4155,4155,4155,0
20240716,181200,185379685775,4155,4155,4155,4155,0
20240716,181100,185379685775,4155,4155,4155,4155,0
20240716,181000,185379685775,4155,4155,4155,4155,0
20240716,180900,185379685775,4155,4155,4155,4155,0
20240716,180800,185379685775,4155,4155,4155,4155,0
20240716,180700,185379685775,4155,4155,4155,4155,0
20240716,180600,185379685775,4155,4155,4155,4155,0
20240716,180500,185379685775,4155,4155,4155,4155,435215
20240716,180400,185379685775,4155,4155,4155,4155,0
20240716,180300,185379685775,4155,4155,4155,4155,0
20240716,180200,185379685775,4155,4155,4155,4155,0
20240716,180100,185379685775,4155,4155,4155,4155,0
20240716,180000,185379685775,4155,4155,4155,4155,0
20240716,175900,185379685775,4155,4155,4155,4155,0
20240716,175800,185379685775,4155,4155,4155,4155,0
20240716,175700,185379685775,4155,4155,4155,4155,0
20240716,175600,185379685775,4155,4155,4155,4155,0
20240716,175500,185379685775,4155,4155,4155,4155,0
20240716,175400,185379685775,4155,4155,4155,4155,0
20240716,175300,185379685775,4155,4155,4155,4155,0
20240716,175200,185379685775,4155,4155,4155,4155,0
20240716,175100,185379685775,4155,4155,4155,4155,0
20240716,175000,185379685775,4155,4155,4155,4155,0
20240716,174900,185379685775,4155,4155,4155,4155,0
20240716,174800,185379685775,4155,4155,4155,4155,0
20240716,174700,185379685775,4155,4155,4155,4155,0
20240716,174600,185379685775,4155,4155,4155,4155,0
20240716,174500,185379685775,4155,4155,4155,4155,0
20240716,174400,185379685775,4155,4155,4155,4155,0
20240716,174300,185379685775,4155,4155,4155,4155,0
20240716,174200,185379685775,4155,4155,4155,4155,0
20240716,174100,185379685775,4155,4155,4155,4155,0
20240716,174000,185379685775,4155,4155,4155,4155,0
20240716,173900,185379685775,4155,4155,4155,4155,0
20240716,173800,185379685775,4155,4155,4155,4155,0
20240716,173700,185379685775,4155,4155,4155,4155,0
20240716,173600,185379685775,4155,4155,4155,4155,0
20240716,173500,185379685775,4155,4155,4155,4155,435215
20240716,173400,185379685775,4155,4155,4155,4155,0
20240716,173300,185379685775,4155,4155,4155,4155,0
20240716,173200,185379685775,4155,4155,4155,4155,0
20240716,173100,185379685775,4155,4155,4155,4155,0
20240716,173000,185379685775,4155,4155,4155,4155,0
20240716,172900,185379685775,4155,4155,4155,4155,0
20240716,172800,185379685775,4155,4155,4155,4155,0
20240716,172700,185379685775,4155,4155,4155,4155,0
20240716,172600,185379685775,4155,4155,4155,4155,0
20240716,172500,185379685775,4155,4155,4155,4155,0
20240716,172400,185379685775,4155,4155,4155,4155,0
20240716,172300,185379685775,4155,4155,4155,4155,0
20240716,172200,185379685775,4155,4155,4155,4155,0
20240716,172100,185379685775,4155,4155,4155,4155,0
20240716,172000,185379685775,4155,4155,4155,4155,0
20240716,171900,185379685775,4155,4155,4155,4155,0
20240716,171800,185379685775,4155,4155,4155,4155,0
20240716,171700,185379685775,4155,4155,4155,4155,0
20240716,171600,185379685775,4155,4155,4155,4155,0
20240716,171500,185379685775,4155,4155,4155,4155,0
20240716,171400,185379685775,4155,4155,4155,4155,0
20240716,171300,185379685775,4155,4155,4155,4155,0
20240716,171200,185379685775,4155,4155,4155,4155,0
20240716,171100,185379685775,4155,4155,4155,4155,0
20240716,171000,185379685775,4155,4155,4155,4155,0
20240716,170900,185379685775,4155,4155,4155,4155,0
20240716,170800,185379685775,4155,4155,4155,4155,0
20240716,170700,185379685775,4155,4155,4155,4155,0
20240716,170600,185379685775,4155,4155,4155,4155,0
20240716,170500,185379685775,4155,4155,4155,4155,435215
20240716,170400,185379685775,4155,4155,4155,4155,0
20240716,170300,185379685775,4155,4155,4155,4155,0
20240716,170200,185379685775,4155,4155,4155,4155,0
20240716,170100,185379685775,4155,4155,4155,4155,0
20240716,170000,185379685775,4155,4155,4155,4155,0
20240716,165900,185379685775,4155,4155,4155,4155,0
20240716,165800,185379685775,4155,4155,4155,4155,0
20240716,165700,185379685775,4155,4155,4155,4155,0
20240716,165600,185379685775,4155,4155,4155,4155,0
20240716,165500,185379685775,4155,4155,4155,4155,0
20240716,165400,185379685775,4155,4155,4155,4155,0
20240716,165300,185379685775,4155,4155,4155,4155,0
20240716,165200,185379685775,4155,4155,4155,4155,0
20240716,165100,185379685775,4155,4155,4155,4155,0
20240716,165000,185379685775,4155,4155,4155,4155,0
20240716,164900,185379685775,4155,4155,4155,4155,0
20240716,164800,185379685775,4155,4155,4155,4155,0
20240716,164700,185379685775,4155,4155,4155,4155,0
20240716,164600,185379685775,4155,4155,4155,4155,0
20240716,164500,185379685775,4155,4155,4155,4155,0
20240716,164400,185379685775,4155,4155,4155,4155,0
20240716,164300,185379685775,4155,4155,4155,4155,0
20240716,164200,185379685775,4155,4155,4155,4155,0
20240716,164100,185379685775,4155,4155,4155,4155,0
20240716,164000,185379685775,4155,4155,4155,4155,0
20240716,163900,185379685775,4155,4155,4155,4155,0
20240716,163800,185379685775,4155,4155,4155,4155,0
20240716,163700,185379685775,4155,4155,4155,4155,0
20240716,163600,185379685775,4155,4155,4155,4155,0
20240716,163500,185379685775,4155,4155,4155,4155,435215
20240716,163400,185379685775,4155,4155,4155,4155,0
20240716,163300,185379685775,4155,4155,4155,4155,0
20240716,163200,185379685775,4155,4155,4155,4155,0
20240716,163100,185379685775,4155,4155,4155,4155,0
20240716,163000,185379685775,4155,4155,4155,4155,0
20240716,162900,185379685775,4155,4155,4155,4155,0
20240716,162800,185379685775,4155,4155,4155,4155,0
20240716,162700,185379685775,4155,4155,4155,4155,0
20240716,162600,185379685775,4155,4155,4155,4155,0
20240716,162500,185379685775,4155,4155,4155,4155,0
20240716,162400,185379685775,4155,4155,4155,4155,0
20240716,162300,185379685775,4155,4155,4155,4155,0
20240716,162200,185379685775,4155,4155,4155,4155,0
20240716,162100,185379685775,4155,4155,4155,4155,0
20240716,162000,185379685775,4155,4155,4155,4155,0
20240716,161900,185379685775,4155,4155,4155,4155,0
20240716,161800,185379685775,4155,4155,4155,4155,0
20240716,161700,185379685775,4155,4155,4155,4155,0
20240716,161600,185379685775,4155,4155,4155,4155,0
20240716,161500,185379685775,4155,4155,4155,4155,0
20240716,161400,185379685775,4155,4155,4155,4155,0
20240716,161300,185379685775,4155,4155,4155,4155,0
20240716,161200,185379685775,4155,4155,4155,4155,0
20240716,161100,185379685775,4155,4155,4155,4155,0
20240716,161000,185379685775,4155,4155,4155,4155,0
20240716,160900,185379685775,4155,4155,4155,4155,0
20240716,160800,185379685775,4155,4155,4155,4155,0
20240716,160700,185379685775,4155,4155,4155,4155,0
20240716,160600,185379685775,4155,4155,4155,4155,0
20240716,160500,185379685775,4155,4155,4155,4155,435215
20240716,160400,185379685775,4155,4155,4155,4155,0
20240716,160300,185379685775,4155,4155,4155,4155,0
20240716,160200,185379685775,4155,4155,4155,4155,0
20240716,160100,185379685775,4155,4155,4155,4155,0
20240716,160000,185379685775,4155,4155,4155,4155,0
20240716,155900,185379685775,4155,4155,4155,4155,0
20240716,155800,185379685775,4155,4155,4155,4155,0
20240716,155700,185379685775,4155,4155,4155,4155,0
20240716,155600,185379685775,4155,4155,4155,4155,0
20240716,155500,185379685775,4155,4155,4155,4155,0
20240716,155400,185379685775,4155,4155,4155,4155,0
20240716,155300,185379685775,4155,4155,4155,4155,0
20240716,155200,185379685775,4155,4155,4155,4155,0
20240716,155100,185379685775,4155,4155,4155,4155,0
20240716,155000,185379685775,4155,4155,4155,4155,0
20240716,154900,185379685775,4155,4155,4155,4155,0
20240716,154800,185379685775,4155,4155,4155,4155,0
20240716,154700,185379685775,4155,4155,4155,4155,0
20240716,154600,185379685775,4155,4155,4155,4155,0
20240716,154500,185379685775,4155,4155,4155,4155,0
20240716,154400,185379685775,4155,4155,4155,4155,0
20240716,154300,185379685775,4155,4155,4155,4155,0
20240716,154200,185379685775,4155,4155,4155,4155,0
20240716,154100,185379685775,4155,4155,4155,4155,0
20240716,154000,185379685775,4155,4155,4155,4155,0
20240716,153900,185379685775,4155,4155,4155,4155,0
20240716,153800,185379685775,4155,4155,4155,4155,0
20240716,153700,185379685775,4155,4155,4155,4155,0
20240716,153600,185379685775,4155,4155,4155,4155,0
20240716,153500,185379685775,4155,4155,4155,4155,435215
20240716,153400,185379685775,4155,4155,4155,4155,0
20240716,153300,185379685775,4155,4155,4155,4155,0
20240716,153200,185379685775,4155,4155,4155,4155,0
20240716,153100,185379685775,4155,4155,4155,4155,0
20240716,153000,185379685775,4155,4155,4155,4155,435215
20240716,152900,183571367450,4215,4215,4215,4215,0
20240716,152800,183571367450,4215,4215,4215,4215,0
20240716,152700,183571367450,4215,4215,4215,4215,0
20240716,152600,183571367450,4215,4215,4215,4215,0
20240716,152500,183571367450,4215,4215,4215,4215,0
20240716,152400,183571367450,4215,4215,4215,4215,0
20240716,152300,183571367450,4215,4215,4215,4215,0
20240716,152200,183571367450,4215,4215,4215,4215,0
20240716,152100,183571367450,4215,4215,4215,4215,0
20240716,152000,183571367450,4215,4215,4215,4215,0
20240716,151900,183571367450,4215,4070,4215,4065,484413
20240716,151800,181567954295,4070,4060,4095,4020,162864
20240716,151700,180907200850,4060,4050,4070,4040,59823
20240716,151600,180664621500,4050,4075,4080,4040,92058
20240716,151500,180291008590,4080,4060,4105,4055,167358
20240716,151400,179606931820,4060,4055,4080,4045,104538
20240716,151300,179182128545,4055,4070,4075,4040,58755
20240716,151200,178943526405,4070,4045,4075,4040,54322
20240716,151100,178723306730,4050,4045,4060,4040,104431
20240716,151000,178299958175,4045,4010,4060,4010,177848
20240716,150900,177580619780,4010,4000,4020,4000,36272
20240716,150800,177435196085,4005,4025,4025,4000,40001
20240716,150700,177275009865,4020,3995,4045,3995,100529
20240716,150600,176870125425,4000,3985,4025,3980,98714
20240716,150500,176474955170,3985,3970,3985,3965,34404
20240716,150400,176338361525,3975,3970,3985,3965,53879
20240716,150300,176124373950,3970,3985,3990,3960,122257
20240716,150200,175638521925,3985,3990,4010,3985,78862
20240716,150100,175323302100,3990,3995,4010,3985,135671
20240716,150000,174780612515,3995,4025,4045,3975,322420
20240716,145900,173490149610,4020,4060,4070,4005,313444
20240716,145800,172227778465,4050,4170,4170,4030,344990
20240716,145700,170813294090,4170,4130,4185,4125,183878
20240716,145600,170047963370,4125,4135,4145,4125,36502
20240716,145500,169896962475,4140,4145,4150,4125,69320
20240716,145400,169610275340,4140,4115,4155,4115,92061
20240716,145300,169229168665,4115,4135,4140,4110,126615
20240716,145200,168707357455,4130,4140,4160,4125,154974
20240716,145100,168065177525,4140,4140,4160,4115,163282
20240716,145000,167389693025,4130,4170,4170,4120,188491
20240716,144900,166608157875,4170,4145,4195,4130,619570
20240716,144800,164026697595,4145,4060,4145,4060,313653
20240716,144700,162739665830,4060,4045,4065,4040,111093
20240716,144600,162288949060,4045,4045,4045,4025,41184
20240716,144500,162122725055,4040,4005,4055,4005,92351
20240716,144400,161749667600,4015,3985,4015,3985,41092
20240716,144300,161585260130,3990,4020,4030,3985,83086
20240716,144200,161252706270,4020,4025,4030,4020,21413
20240716,144100,161166542760,4025,4040,4045,4020,53980
20240716,144000,160948970800,4045,4065,4070,4035,121035
20240716,143900,160458622235,4065,4010,4070,3995,154409
20240716,143800,159835793595,4020,4010,4025,4005,89913
20240716,143700,159474651020,4010,4010,4015,3995,57064
20240716,143600,159246045465,4010,3965,4010,3965,56302
20240716,143500,159021168835,3965,3985,3990,3965,21990
20240716,143400,158933703420,3985,3980,3985,3960,37517
20240716,143300,158784620485,3980,3990,3990,3955,48800
20240716,143200,158590774740,3990,4000,4015,3980,70336
20240716,143100,158309609850,4000,4015,4015,3990,71078
20240716,143000,158025048480,4015,3980,4025,3980,162220
20240716,142900,157375444050,3980,3985,3990,3975,37293
20240716,142800,157226910495,3985,3975,3985,3975,57315
20240716,142700,156998804160,3975,3955,3980,3955,50753
20240716,142600,156797159315,3960,3965,3970,3950,50284
20240716,142500,156597951520,3965,3940,3975,3920,87447
20240716,142400,156251593975,3945,3925,3945,3920,27871
20240716,142300,156142059325,3930,3940,3940,3930,46643
20240716,142200,155958590790,3935,3945,3945,3935,27773
20240716,142100,155849264085,3940,3940,3950,3935,13745
20240716,142000,155795085635,3940,3945,3950,3940,12107
20240716,141900,155747338175,3940,3950,3950,3935,48968
20240716,141800,155554342120,3950,3960,3960,3945,25893
20240716,141700,155451981580,3960,3935,3960,3930,54325
20240716,141600,155237589040,3940,3945,3955,3935,38320
20240716,141500,155086398600,3950,3940,3950,3930,17632
20240716,141400,155016971305,3935,3925,3945,3920,27632
20240716,141300,154908226560,3925,3895,3930,3890,29090
20240716,141200,154794588340,3895,3925,3925,3895,56764
20240716,141100,154572758225,3925,3940,3940,3925,12681
20240716,141000,154522932965,3935,3945,3945,3930,15181
20240716,140900,154463141155,3945,3925,3945,3925,14728
20240716,140800,154405225555,3930,3930,3935,3925,18145
20240716,140700,154333932620,3930,3945,3945,3925,27103
20240716,140600,154227401470,3940,3955,3955,3935,29205
20240716,140500,154112241370,3955,3955,3960,3940,46487
20240716,140400,153928500930,3950,3945,3955,3930,63394
20240716,140300,153678479220,3945,3930,3945,3930,32089
20240716,140200,153552113215,3935,3930,3935,3925,21376
20240716,140100,153468091010,3935,3905,3935,3905,34159
20240716,140000,153334147675,3905,3905,3920,3895,19437
20240716,135900,153258134380,3900,3935,3935,3885,88476
20240716,135800,152912680700,3930,3915,3930,3900,58261
20240716,135700,152684647875,3915,3930,3930,3910,58638
20240716,135600,152454699750,3925,3915,3930,3900,43492
20240716,135500,152284436325,3910,3900,3930,3885,85187
20240716,135400,151951286130,3895,3855,3915,3855,150415
20240716,135300,151365054215,3860,3900,3910,3855,175320
20240716,135200,150684043905,3900,3920,3920,3850,357128
20240716,135100,149298354795,3920,4000,4010,3905,327920
20240716,135000,147999221540,4000,4035,4035,4000,86544
20240716,134900,147651760190,4030,4035,4040,4025,17278
20240716,134800,147582108890,4035,4045,4045,4035,5804
20240716,134700,147558658630,4040,4045,4050,4035,10171
20240716,134600,147517566575,4040,4050,4055,4040,9786
20240716,134500,147477966880,4045,4050,4055,4045,6464
20240716,134400,147451790870,4050,4035,4055,4035,8900
20240716,134300,147415785430,4035,4045,4045,4030,8772
20240716,134200,147380396690,4050,4040,4050,4030,10616
20240716,134100,147337529865,4040,4030,4050,4025,7047
20240716,134000,147309122300,4025,4030,4035,4025,13920
20240716,133900,147253077050,4035,4025,4050,4025,9053
20240716,133800,147216563510,4030,4030,4035,4020,28438
20240716,133700,147102044885,4030,4055,4060,4025,34983
20240716,133600,146960730265,4055,4075,4075,4050,36763
20240716,133500,146811366125,4075,4050,4075,4050,23527
20240716,133400,146715782155,4050,4045,4055,4040,9631
20240716,133300,146676777625,4040,4050,4055,4040,17830
20240716,133200,146604604520,4050,4055,4060,4045,31992
20240716,133100,146474950390,4055,4020,4055,4020,25997
20240716,133000,146369987415,4020,4035,4035,4020,19431
20240716,132900,146291772760,4035,4035,4035,4025,13476
20240716,132800,146237459970,4035,4035,4040,4030,12480
20240716,132700,146187132410,4035,4050,4055,4035,16968
20240716,132600,146118555930,4050,4035,4065,4030,39240
20240716,132500,145959601405,4035,4040,4040,4030,8739
20240716,132400,145924355250,4035,4020,4040,4020,20874
20240716,132300,145840270510,4025,4035,4035,4015,36561
20240716,132200,145693180555,4040,4040,4040,4025,15662
20240716,132100,145630032445,4040,4025,4050,4025,36398
20240716,132000,145483139930,4025,4050,4050,4010,123835
20240716,131900,144984963200,4045,4055,4065,4045,34668
20240716,131800,144844368240,4060,4075,4075,4045,40555
20240716,131700,144679968065,4070,4060,4075,4045,54246
20240716,131600,144459971510,4060,4085,4085,4060,73878
20240716,131500,144159388220,4085,4090,4090,4080,24432
20240716,131400,144059528300,4090,4075,4090,4075,25134
20240716,131300,143956958585,4080,4075,4080,4070,24781
20240716,131200,143855980445,4075,4080,4085,4070,47050
20240716,131100,143664232355,4080,4085,4095,4080,48777
20240716,131000,143464876760,4090,4105,4105,4085,50484
20240716,130900,143258262000,4100,4120,4120,4095,91825
20240716,130800,142881305570,4120,4110,4120,4110,23640
20240716,130700,142784044190,4115,4115,4115,4105,39391
20240716,130600,142622122725,4110,4115,4115,4110,31391
20240716,130500,142493029135,4110,4105,4110,4100,27643
20240716,130400,142379514610,4110,4115,4115,4100,35463
20240716,130300,142233834410,4115,4105,4120,4100,83771
20240716,130200,141889163130,4100,4095,4100,4090,36514
20240716,130100,141739673790,4090,4100,4100,4085,62298
20240716,130000,141484889955,4100,4120,4120,4100,100012
20240716,125900,141074003610,4115,4110,4120,4105,91599
20240716,125800,140697024250,4110,4105,4115,4095,97902
20240716,125700,140295267475,4105,4100,4115,4095,172066
20240716,125600,139588702130,4100,4050,4120,4045,343594
20240716,125500,138182369895,4045,4060,4060,4045,21412
20240716,125400,138095540855,4060,4045,4065,4045,19510
20240716,125300,138016402110,4050,4045,4050,4040,14912
20240716,125200,137956107255,4040,4045,4050,4030,42142
20240716,125100,137786037115,4040,4050,4055,4040,19758
20240716,125000,137706097675,4050,4060,4065,4040,61657
20240716,124900,137456406695,4065,4060,4070,4060,85840
20240716,124800,137107346790,4060,4055,4075,4055,103480
20240716,124700,136686278900,4055,4055,4070,4050,91121
20240716,124600,136316211990,4055,4040,4070,4040,154522
20240716,124500,135689439965,4045,4030,4045,4030,59918
20240716,124400,135447494230,4030,4030,4030,4025,20963
20240716,124300,135363021210,4030,4015,4030,4010,27842
20240716,124200,135251078345,4015,4010,4020,4000,16138
20240716,124100,135186369535,4010,4000,4010,4000,5113
20240716,124000,135165891300,4000,3995,4005,3995,7095
20240716,123900,135137527315,3995,4005,4005,3995,5314
20240716,123800,135116273645,4005,4000,4005,4000,4245
20240716,123700,135099286625,4000,4000,4005,3995,5823
20240716,123600,135075993100,4000,4005,4005,3995,8536
20240716,123500,135041844980,4005,4005,4005,4000,7273
20240716,123400,135012735710,4000,4005,4010,4000,7273
20240716,123300,134983613750,4010,3995,4010,3985,51366
20240716,123200,134778418900,3990,4005,4010,3985,32785
20240716,123100,134647508405,4005,4010,4010,4000,7627
20240716,123000,134616981195,4005,4005,4010,4005,5579
20240716,122900,134594634870,4010,3995,4015,3995,11459
20240716,122800,134548790420,3995,3995,4000,3990,22130
20240716,122700,134460418165,4000,4015,4015,3990,60696
20240716,122600,134217665570,4010,4020,4020,4010,13094
20240716,122500,134165085220,4015,4015,4020,4015,8315
20240716,122400,134131690435,4010,4020,4020,4010,7895
20240716,122300,134099990605,4020,4020,4020,4015,1915
20240716,122200,134092297905,4020,4015,4020,4010,4076
20240716,122100,134075943000,4015,4020,4020,4015,4413
20240716,122000,134058220970,4020,4015,4020,4010,2793
20240716,121900,134047011655,4015,4015,4020,4010,4893
20240716,121800,134027369640,4015,4020,4025,4015,3226
20240716,121700,134014399265,4020,4025,4035,4020,20349
20240716,121600,133932454175,4025,4010,4025,4010,14838
20240716,121500,133872882670,4010,4015,4015,4010,1991
20240716,121400,133864897200,4015,4010,4015,4005,3415
20240716,121300,133851209620,4015,4015,4015,4005,14475
20240716,121200,133793224880,4005,4005,4015,4000,7397
20240716,121100,133763576620,4005,4000,4010,4000,8063
20240716,121000,133731291585,4005,4015,4015,4000,36053
20240716,120900,133586928175,4015,4010,4015,4010,3383
20240716,120800,133573360590,4010,4015,4020,4005,18853
20240716,120700,133497755085,4015,4025,4025,4015,4714
20240716,120600,133478813975,4025,4030,4030,4015,12369
20240716,120500,133429015440,4030,4015,4035,4010,5770
20240716,120400,133405834185,4015,4015,4040,4010,27657
20240716,120300,133294480305,4010,4020,4020,4010,14911
20240716,120200,133234619065,4020,4010,4020,4010,8918
20240716,120100,133198793905,4010,4015,4020,4005,11731
20240716,120000,133151707520,4010,4000,4010,4000,11306
20240716,115900,133106397975,4005,3995,4005,3990,30636
20240716,115800,132983993855,3995,4010,4010,3995,39323
20240716,115700,132826659705,4005,4005,4020,4005,11156
20240716,115600,132781908575,4005,4010,4025,4005,24037
20240716,115500,132685461505,4015,4010,4015,4005,36875
20240716,115400,132537656240,4010,4050,4050,4005,63578
20240716,115300,132282014035,4045,4040,4050,4040,8390
20240716,115200,132248085515,4040,4040,4045,4025,4971
20240716,115100,132228030225,4040,4035,4040,4030,12662
20240716,115000,132176974575,4035,4050,4050,4035,16823
20240716,114900,132108988725,4050,4050,4055,4045,9859
20240716,114800,132069073025,4055,4050,4060,4045,22617
20240716,114700,131977409415,4055,4040,4055,4035,11789
20240716,114600,131929731660,4040,4030,4040,4030,5435
20240716,114500,131907778685,4035,4030,4040,4025,5704
20240716,114400,131884795555,4025,4040,4045,4025,28770
20240716,114300,131768773460,4040,4040,4050,4035,12090
20240716,114200,131719923295,4040,4035,4040,4030,7871
20240716,114100,131688157550,4040,4055,4055,4025,50445
20240716,114000,131484608670,4055,4050,4055,4045,10799
20240716,113900,131440871945,4050,4050,4055,4045,20915
20240716,113800,131356205670,4055,4050,4060,4050,22274
20240716,113700,131265898720,4050,4060,4070,4050,69738
20240716,113600,130982775365,4060,4045,4070,4040,106966
20240716,113500,130548576105,4040,4030,4060,4025,56711
20240716,113400,130318971630,4030,4040,4045,4030,37472
20240716,113300,130167714100,4045,4030,4055,4030,146228
20240716,113200,129575837325,4030,4020,4030,4020,16347
20240716,113100,129510029315,4020,4025,4030,4015,27041
20240716,113000,129401218385,4025,4010,4025,4010,12380
20240716,112900,129351477460,4010,4000,4020,4000,11790
20240716,112800,129304207650,4000,4025,4025,4000,22382
20240716,112700,129214329495,4025,3995,4025,3995,20892
20240716,112600,129130566295,3995,3990,4000,3980,35717
20240716,112500,128988180070,3985,3995,4000,3985,14994
20240716,112400,128928349525,4000,3990,4000,3990,9862
20240716,112300,128888972505,3990,4000,4000,3990,15348
20240716,112200,128827646300,4005,4005,4005,4000,6641
20240716,112100,128801081505,4005,4015,4020,4000,10667
20240716,112000,128758298420,4015,4015,4020,4010,7914
20240716,111900,128726535705,4015,4005,4020,4005,9194
20240716,111800,128689638200,4005,4015,4015,4005,14392
20240716,111700,128631934165,4020,3995,4020,3995,29956
20240716,111600,128512057365,3995,3990,4000,3985,31420
20240716,111500,128386549835,3990,3995,3995,3985,28802
20240716,111400,128271644480,3995,4010,4010,3990,67642
20240716,111300,128001267225,4010,4015,4020,4000,34910
20240716,111200,127861411370,4020,4030,4030,4015,15053
20240716,111100,127800904820,4030,4025,4030,4020,8173
20240716,111000,127768020265,4025,4020,4025,4015,5629
20240716,110900,127745390910,4020,4005,4020,4005,7091
20240716,110800,127716950015,4005,4020,4025,4005,26209
20240716,110700,127611792530,4020,4025,4035,4020,7599
20240716,110600,127581175795,4030,4015,4030,4015,5724
20240716,110500,127558166480,4015,4010,4025,4010,8544
20240716,110400,127523857755,4010,4030,4030,4010,23032
20240716,110300,127431287450,4030,4040,4040,4020,41044
20240716,110200,127265827990,4035,4035,4050,4030,87965
20240716,110100,126910211635,4030,4015,4035,4015,16095
20240716,110000,126845395700,4015,4030,4030,4010,14459
20240716,105900,126787294700,4025,4025,4030,4025,8668
20240716,105800,126752382895,4025,4030,4030,4015,14753
20240716,105700,126693022525,4025,4020,4030,4020,12840
20240716,105600,126641336340,4020,4025,4030,4020,13047
20240716,105500,126588854205,4030,4035,4040,4025,23829
20240716,105400,126492771285,4030,4025,4035,4020,19070
20240716,105300,126415888780,4025,4020,4025,4015,23061
20240716,105200,126323173785,4020,4030,4030,4020,24538
20240716,105100,126224429995,4030,4035,4045,4025,53431
20240716,105000,126008855385,4035,4035,4040,4030,63502
20240716,104900,125752618065,4035,4020,4040,4015,49433
20240716,104800,125553473575,4015,4005,4020,4000,18175
20240716,104700,125480576380,4010,3995,4010,3990,73564
20240716,104600,125186366405,3990,3995,4000,3975,75064
20240716,104500,124887203055,3995,4010,4010,3995,19151
20240716,104400,124810570640,4005,4005,4015,4000,19909
20240716,104300,124730777840,4005,4000,4010,4000,16824
20240716,104200,124663441200,4005,4015,4020,4000,31092
20240716,104100,124538871715,4020,4010,4020,4010,50711
20240716,104000,124335239560,4010,4020,4020,4000,58355
20240716,103900,124101170745,4020,4000,4025,3995,121084
20240716,103800,123615557700,4000,3980,4000,3975,77626
20240716,103700,123306097925,3980,3985,3990,3970,118653
20240716,103600,122834276645,3985,4000,4010,3980,222990
20240716,103500,121944664820,4000,4005,4025,4000,35773
20240716,103400,121801190250,4010,4020,4030,4000,78656
20240716,103300,121485651435,4020,4005,4030,4005,82765
20240716,103200,121153091445,4010,4055,4060,4005,321172
20240716,103100,119861434565,4055,4070,4070,4055,68003
20240716,103000,119585158550,4070,4080,4080,4060,72742
20240716,102900,119289097560,4075,4075,4080,4065,73043
20240716,102800,118991673790,4070,4060,4075,4055,57932
20240716,102700,118756107010,4055,4055,4065,4050,21778
20240716,102600,118667706560,4050,4055,4060,4045,35987
20240716,102500,118521896740,4055,4050,4055,4045,18578
20240716,102400,118446690645,4050,4060,4065,4045,56088
20240716,102300,118219324645,4060,4045,4060,4035,37715
20240716,102200,118066514420,4045,4040,4045,4035,34046
20240716,102100,117929000200,4040,4040,4045,4035,18043
20240716,102000,117856097150,4045,4045,4045,4030,37519
20240716,101900,117704585090,4045,4040,4060,4035,77371
20240716,101800,117391166045,4040,4030,4055,4025,114848
20240716,101700,116926766765,4025,4040,4040,4020,55836
20240716,101600,116701888205,4035,4025,4040,4015,111094
20240716,101500,116254323390,4025,4030,4050,4020,167474
20240716,101400,115579011595,4030,4055,4060,4025,231444
20240716,101300,114645157285,4060,4090,4095,4035,291021
20240716,101200,113464429265,4095,4100,4100,4090,34524
20240716,101100,113323011445,4095,4110,4115,4095,45833
20240716,101000,113134837020,4110,4100,4115,4100,47209
20240716,100900,112940871660,4100,4085,4105,4080,68930
20240716,100800,112658802975,4085,4080,4095,4075,63152
20240716,100700,112400662225,4075,4105,4120,4070,171038
20240716,100600,111700699195,4105,4090,4110,4085,67569
20240716,100500,111423940475,4100,4100,4115,4090,79491
20240716,100400,111097814635,4100,4115,4120,4095,93768
20240716,100300,110712926345,4115,4120,4130,4115,96692
20240716,100200,110314375600,4120,4100,4135,4100,185648
20240716,100100,109548377085,4105,4100,4130,4090,237190
20240716,100000,108572482285,4100,4125,4130,4070,502918
20240716,095900,106511152060,4125,4135,4135,4110,336816
20240716,095800,105122063440,4130,4230,4230,4105,2604794
20240716,095700,94190062010,4230,4230,4230,4230,8792
20240716,095600,94152871850,4230,4230,4230,4230,12635
20240716,095500,94099425800,4230,4230,4230,4230,43718
20240716,095400,93914498660,4230,4230,4230,4230,11637
20240716,095300,93865274150,4230,4230,4230,4230,32361
20240716,095200,93728387120,4230,4230,4230,4230,127826
20240716,095100,93187683140,4230,4230,4230,4230,10972
20240716,095000,93141271580,4230,4230,4230,4230,9553
20240716,094900,93100862390,4230,4230,4230,4230,46337
20240716,094800,92904856880,4230,4230,4230,4230,13075
20240716,094700,92849549630,4230,4230,4230,4230,23551
20240716,094600,92749928900,4230,4230,4230,4230,34647
20240716,094500,92603372090,4230,4230,4230,4230,72007
20240716,094400,92298782480,4230,4230,4230,4230,53729
20240716,094300,92071508810,4230,4230,4230,4230,118446
20240716,094200,91570482230,4230,4230,4230,4230,412385
20240716,094100,89826093680,4230,4045,4230,4035,2211498
20240716,094000,80599400195,4045,3970,4065,3965,773352
20240716,093900,77494689485,3970,3960,3975,3940,217498
20240716,093800,76635487220,3965,3965,3985,3955,108817
20240716,093700,76203271950,3960,3965,3970,3955,71881
20240716,093600,75918702140,3965,3945,3995,3945,316394
20240716,093500,74660382850,3950,3960,3965,3930,270787
20240716,093400,73591625520,3960,3985,3990,3950,279768
20240716,093300,72481590570,3985,3990,4010,3975,338303
20240716,093200,71131480175,3990,3940,4020,3930,748122
20240716,093100,68148739370,3940,3950,3965,3925,198435
20240716,093000,67365736340,3950,3940,3990,3930,747430
20240716,092900,64402702890,3945,3920,3950,3900,252369
20240716,092800,63411705415,3920,3955,3965,3900,456772
20240716,092700,61617186200,3965,3890,3990,3885,849012
20240716,092600,58255585370,3890,3910,3920,3885,330895
20240716,092500,56965540275,3910,3935,3950,3885,904883
20240716,092400,53414564475,3935,3935,3935,3935,0
20240716,092300,53414564475,3935,3930,3935,3925,123447
20240716,092200,52928971870,3930,3845,3930,3845,1009347
20240716,092100,48984657225,3845,3825,3875,3820,231011
20240716,092000,48094852475,3825,3810,3840,3805,148243
20240716,091900,47529169715,3810,3840,3845,3810,125193
20240716,091800,47050522515,3845,3825,3865,3820,127055
20240716,091700,46561988320,3825,3860,3865,3825,153625
20240716,091600,45970565700,3860,3820,3865,3815,175623
20240716,091500,45295094640,3815,3840,3845,3805,202543
20240716,091400,44520554305,3835,3870,3870,3810,357114
20240716,091300,43150389950,3870,3870,3900,3860,220711
20240716,091200,42293437160,3870,3845,3885,3840,230089
20240716,091100,41403689115,3845,3900,3900,3845,219225
20240716,091000,40554983905,3900,3860,3900,3840,317445
20240716,090900,39327894510,3860,3875,3885,3845,359355
20240716,090800,37939194580,3880,3885,3905,3855,563188
20240716,090700,35750869645,3885,3830,3910,3830,1010538
20240716,090600,31821053400,3830,3780,3895,3780,1074931
20240716,090500,27682786780,3785,3815,3850,3775,804797
20240716,090400,24612243755,3815,3815,3825,3775,704426
20240716,090300,21937566140,3820,3775,3835,3775,1327292
20240716,090200,16872951160,3785,3595,3840,3585,2560467
20240716,090100,7308499835,3595,3550,3600,3515,551285
20240716,090000,5351165695,3550,3580,3615,3550,1494407