stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,212600,31741321535,3965,3965,3965,3965,204103
20240717,212500,31741321535,3965,3965,3965,3965,0
20240717,212400,31741321535,3965,3965,3965,3965,0
20240717,212300,31741321535,3965,3965,3965,3965,0
20240717,212200,31741321535,3965,3965,3965,3965,0
20240717,212100,31741321535,3965,3965,3965,3965,0
20240717,212000,31741321535,3965,3965,3965,3965,0
20240717,211900,31741321535,3965,3965,3965,3965,0
20240717,211800,31741321535,3965,3965,3965,3965,0
20240717,211700,31741321535,3965,3965,3965,3965,0
20240717,211600,31741321535,3965,3965,3965,3965,0
20240717,211500,31741321535,3965,3965,3965,3965,0
20240717,211400,31741321535,3965,3965,3965,3965,0
20240717,211300,31741321535,3965,3965,3965,3965,0
20240717,211200,31741321535,3965,3965,3965,3965,0
20240717,211100,31741321535,3965,3965,3965,3965,0
20240717,211000,31741321535,3965,3965,3965,3965,0
20240717,210900,31741321535,3965,3965,3965,3965,0
20240717,210800,31741321535,3965,3965,3965,3965,0
20240717,210700,31741321535,3965,3965,3965,3965,0
20240717,210600,31741321535,3965,3965,3965,3965,0
20240717,210500,31741321535,3965,3965,3965,3965,0
20240717,210400,31741321535,3965,3965,3965,3965,0
20240717,210300,31741321535,3965,3965,3965,3965,0
20240717,210200,31741321535,3965,3965,3965,3965,0
20240717,210100,31741321535,3965,3965,3965,3965,0
20240717,210000,31741321535,3965,3965,3965,3965,0
20240717,205900,31741321535,3965,3965,3965,3965,0
20240717,205800,31741321535,3965,3965,3965,3965,0
20240717,205700,31741321535,3965,3965,3965,3965,0
20240717,205600,31741321535,3965,3965,3965,3965,204103
20240717,205500,31741321535,3965,3965,3965,3965,0
20240717,205400,31741321535,3965,3965,3965,3965,0
20240717,205300,31741321535,3965,3965,3965,3965,0
20240717,205200,31741321535,3965,3965,3965,3965,0
20240717,205100,31741321535,3965,3965,3965,3965,0
20240717,205000,31741321535,3965,3965,3965,3965,0
20240717,204900,31741321535,3965,3965,3965,3965,0
20240717,204800,31741321535,3965,3965,3965,3965,0
20240717,204700,31741321535,3965,3965,3965,3965,0
20240717,204600,31741321535,3965,3965,3965,3965,0
20240717,204500,31741321535,3965,3965,3965,3965,0
20240717,204400,31741321535,3965,3965,3965,3965,0
20240717,204300,31741321535,3965,3965,3965,3965,0
20240717,204200,31741321535,3965,3965,3965,3965,0
20240717,204100,31741321535,3965,3965,3965,3965,0
20240717,204000,31741321535,3965,3965,3965,3965,0
20240717,203900,31741321535,3965,3965,3965,3965,0
20240717,203800,31741321535,3965,3965,3965,3965,0
20240717,203700,31741321535,3965,3965,3965,3965,0
20240717,203600,31741321535,3965,3965,3965,3965,0
20240717,203500,31741321535,3965,3965,3965,3965,0
20240717,203400,31741321535,3965,3965,3965,3965,0
20240717,203300,31741321535,3965,3965,3965,3965,0
20240717,203200,31741321535,3965,3965,3965,3965,0
20240717,203100,31741321535,3965,3965,3965,3965,0
20240717,203000,31741321535,3965,3965,3965,3965,0
20240717,202900,31741321535,3965,3965,3965,3965,0
20240717,202800,31741321535,3965,3965,3965,3965,0
20240717,202700,31741321535,3965,3965,3965,3965,0
20240717,202600,31741321535,3965,3965,3965,3965,204103
20240717,202500,31741321535,3965,3965,3965,3965,0
20240717,202400,31741321535,3965,3965,3965,3965,0
20240717,202300,31741321535,3965,3965,3965,3965,0
20240717,202200,31741321535,3965,3965,3965,3965,0
20240717,202100,31741321535,3965,3965,3965,3965,0
20240717,202000,31741321535,3965,3965,3965,3965,0
20240717,201900,31741321535,3965,3965,3965,3965,0
20240717,201800,31741321535,3965,3965,3965,3965,0
20240717,201700,31741321535,3965,3965,3965,3965,0
20240717,201600,31741321535,3965,3965,3965,3965,0
20240717,201500,31741321535,3965,3965,3965,3965,0
20240717,201400,31741321535,3965,3965,3965,3965,0
20240717,201300,31741321535,3965,3965,3965,3965,0
20240717,201200,31741321535,3965,3965,3965,3965,0
20240717,201100,31741321535,3965,3965,3965,3965,0
20240717,201000,31741321535,3965,3965,3965,3965,0
20240717,200900,31741321535,3965,3965,3965,3965,0
20240717,200800,31741321535,3965,3965,3965,3965,0
20240717,200700,31741321535,3965,3965,3965,3965,0
20240717,200600,31741321535,3965,3965,3965,3965,0
20240717,200500,31741321535,3965,3965,3965,3965,0
20240717,200400,31741321535,3965,3965,3965,3965,0
20240717,200300,31741321535,3965,3965,3965,3965,0
20240717,200200,31741321535,3965,3965,3965,3965,0
20240717,200100,31741321535,3965,3965,3965,3965,0
20240717,200000,31741321535,3965,3965,3965,3965,0
20240717,195900,31741321535,3965,3965,3965,3965,0
20240717,195800,31741321535,3965,3965,3965,3965,0
20240717,195700,31741321535,3965,3965,3965,3965,0
20240717,195600,31741321535,3965,3965,3965,3965,204103
20240717,195500,31741321535,3965,3965,3965,3965,0
20240717,195400,31741321535,3965,3965,3965,3965,0
20240717,195300,31741321535,3965,3965,3965,3965,0
20240717,195200,31741321535,3965,3965,3965,3965,0
20240717,195100,31741321535,3965,3965,3965,3965,0
20240717,195000,31741321535,3965,3965,3965,3965,0
20240717,194900,31741321535,3965,3965,3965,3965,0
20240717,194800,31741321535,3965,3965,3965,3965,0
20240717,194700,31741321535,3965,3965,3965,3965,0
20240717,194600,31741321535,3965,3965,3965,3965,0
20240717,194500,31741321535,3965,3965,3965,3965,0
20240717,194400,31741321535,3965,3965,3965,3965,0
20240717,194300,31741321535,3965,3965,3965,3965,0
20240717,194200,31741321535,3965,3965,3965,3965,0
20240717,194100,31741321535,3965,3965,3965,3965,0
20240717,194000,31741321535,3965,3965,3965,3965,0
20240717,193900,31741321535,3965,3965,3965,3965,0
20240717,193800,31741321535,3965,3965,3965,3965,0
20240717,193700,31741321535,3965,3965,3965,3965,0
20240717,193600,31741321535,3965,3965,3965,3965,0
20240717,193500,31741321535,3965,3965,3965,3965,0
20240717,193400,31741321535,3965,3965,3965,3965,0
20240717,193300,31741321535,3965,3965,3965,3965,0
20240717,193200,31741321535,3965,3965,3965,3965,0
20240717,193100,31741321535,3965,3965,3965,3965,0
20240717,193000,31741321535,3965,3965,3965,3965,0
20240717,192900,31741321535,3965,3965,3965,3965,0
20240717,192800,31741321535,3965,3965,3965,3965,0
20240717,192700,31741321535,3965,3965,3965,3965,0
20240717,192600,31741321535,3965,3965,3965,3965,204103
20240717,192500,31741321535,3965,3965,3965,3965,0
20240717,192400,31741321535,3965,3965,3965,3965,0
20240717,192300,31741321535,3965,3965,3965,3965,0
20240717,192200,31741321535,3965,3965,3965,3965,0
20240717,192100,31741321535,3965,3965,3965,3965,0
20240717,192000,31741321535,3965,3965,3965,3965,0
20240717,191900,31741321535,3965,3965,3965,3965,0
20240717,191800,31741321535,3965,3965,3965,3965,0
20240717,191700,31741321535,3965,3965,3965,3965,0
20240717,191600,31741321535,3965,3965,3965,3965,0
20240717,191500,31741321535,3965,3965,3965,3965,0
20240717,191400,31741321535,3965,3965,3965,3965,0
20240717,191300,31741321535,3965,3965,3965,3965,0
20240717,191200,31741321535,3965,3965,3965,3965,0
20240717,191100,31741321535,3965,3965,3965,3965,0
20240717,191000,31741321535,3965,3965,3965,3965,0
20240717,190900,31741321535,3965,3965,3965,3965,0
20240717,190800,31741321535,3965,3965,3965,3965,0
20240717,190700,31741321535,3965,3965,3965,3965,0
20240717,190600,31741321535,3965,3965,3965,3965,0
20240717,190500,31741321535,3965,3965,3965,3965,0
20240717,190400,31741321535,3965,3965,3965,3965,0
20240717,190300,31741321535,3965,3965,3965,3965,0
20240717,190200,31741321535,3965,3965,3965,3965,0
20240717,190100,31741321535,3965,3965,3965,3965,0
20240717,190000,31741321535,3965,3965,3965,3965,0
20240717,185900,31741321535,3965,3965,3965,3965,0
20240717,185800,31741321535,3965,3965,3965,3965,0
20240717,185700,31741321535,3965,3965,3965,3965,0
20240717,185600,31741321535,3965,3965,3965,3965,204103
20240717,185500,31741321535,3965,3965,3965,3965,0
20240717,185400,31741321535,3965,3965,3965,3965,0
20240717,185300,31741321535,3965,3965,3965,3965,0
20240717,185200,31741321535,3965,3965,3965,3965,0
20240717,185100,31741321535,3965,3965,3965,3965,0
20240717,185000,31741321535,3965,3965,3965,3965,0
20240717,184900,31741321535,3965,3965,3965,3965,0
20240717,184800,31741321535,3965,3965,3965,3965,0
20240717,184700,31741321535,3965,3965,3965,3965,0
20240717,184600,31741321535,3965,3965,3965,3965,0
20240717,184500,31741321535,3965,3965,3965,3965,0
20240717,184400,31741321535,3965,3965,3965,3965,0
20240717,184300,31741321535,3965,3965,3965,3965,0
20240717,184200,31741321535,3965,3965,3965,3965,0
20240717,184100,31741321535,3965,3965,3965,3965,0
20240717,184000,31741321535,3965,3965,3965,3965,0
20240717,183900,31741321535,3965,3965,3965,3965,0
20240717,183800,31741321535,3965,3965,3965,3965,0
20240717,183700,31741321535,3965,3965,3965,3965,0
20240717,183600,31741321535,3965,3965,3965,3965,0
20240717,183500,31741321535,3965,3965,3965,3965,0
20240717,183400,31741321535,3965,3965,3965,3965,0
20240717,183300,31741321535,3965,3965,3965,3965,0
20240717,183200,31741321535,3965,3965,3965,3965,0
20240717,183100,31741321535,3965,3965,3965,3965,0
20240717,183000,31741321535,3965,3965,3965,3965,0
20240717,182900,31741321535,3965,3965,3965,3965,0
20240717,182800,31741321535,3965,3965,3965,3965,0
20240717,182700,31741321535,3965,3965,3965,3965,0
20240717,182600,31741321535,3965,3965,3965,3965,204103
20240717,182500,31741321535,3965,3965,3965,3965,0
20240717,182400,31741321535,3965,3965,3965,3965,0
20240717,182300,31741321535,3965,3965,3965,3965,0
20240717,182200,31741321535,3965,3965,3965,3965,0
20240717,182100,31741321535,3965,3965,3965,3965,0
20240717,182000,31741321535,3965,3965,3965,3965,0
20240717,181900,31741321535,3965,3965,3965,3965,0
20240717,181800,31741321535,3965,3965,3965,3965,0
20240717,181700,31741321535,3965,3965,3965,3965,0
20240717,181600,31741321535,3965,3965,3965,3965,0
20240717,181500,31741321535,3965,3965,3965,3965,0
20240717,181400,31741321535,3965,3965,3965,3965,0
20240717,181300,31741321535,3965,3965,3965,3965,0
20240717,181200,31741321535,3965,3965,3965,3965,0
20240717,181100,31741321535,3965,3965,3965,3965,0
20240717,181000,31741321535,3965,3965,3965,3965,0
20240717,180900,31741321535,3965,3965,3965,3965,0
20240717,180800,31741321535,3965,3965,3965,3965,0
20240717,180700,31741321535,3965,3965,3965,3965,0
20240717,180600,31741321535,3965,3965,3965,3965,0
20240717,180500,31741321535,3965,3965,3965,3965,0
20240717,180400,31741321535,3965,3965,3965,3965,0
20240717,180300,31741321535,3965,3965,3965,3965,0
20240717,180200,31741321535,3965,3965,3965,3965,0
20240717,180100,31741321535,3965,3965,3965,3965,0
20240717,180000,31741321535,3965,3965,3965,3965,0
20240717,175900,31741321535,3965,3965,3965,3965,0
20240717,175800,31741321535,3965,3965,3965,3965,0
20240717,175700,31741321535,3965,3965,3965,3965,0
20240717,175600,31741321535,3965,3965,3965,3965,204103
20240717,175500,31741321535,3965,3965,3965,3965,0
20240717,175400,31741321535,3965,3965,3965,3965,0
20240717,175300,31741321535,3965,3965,3965,3965,0
20240717,175200,31741321535,3965,3965,3965,3965,0
20240717,175100,31741321535,3965,3965,3965,3965,0
20240717,175000,31741321535,3965,3965,3965,3965,0
20240717,174900,31741321535,3965,3965,3965,3965,0
20240717,174800,31741321535,3965,3965,3965,3965,0
20240717,174700,31741321535,3965,3965,3965,3965,0
20240717,174600,31741321535,3965,3965,3965,3965,0
20240717,174500,31741321535,3965,3965,3965,3965,0
20240717,174400,31741321535,3965,3965,3965,3965,0
20240717,174300,31741321535,3965,3965,3965,3965,0
20240717,174200,31741321535,3965,3965,3965,3965,0
20240717,174100,31741321535,3965,3965,3965,3965,0
20240717,174000,31741321535,3965,3965,3965,3965,0
20240717,173900,31741321535,3965,3965,3965,3965,0
20240717,173800,31741321535,3965,3965,3965,3965,0
20240717,173700,31741321535,3965,3965,3965,3965,0
20240717,173600,31741321535,3965,3965,3965,3965,0
20240717,173500,31741321535,3965,3965,3965,3965,0
20240717,173400,31741321535,3965,3965,3965,3965,0
20240717,173300,31741321535,3965,3965,3965,3965,0
20240717,173200,31741321535,3965,3965,3965,3965,0
20240717,173100,31741321535,3965,3965,3965,3965,0
20240717,173000,31741321535,3965,3965,3965,3965,0
20240717,172900,31741321535,3965,3965,3965,3965,0
20240717,172800,31741321535,3965,3965,3965,3965,0
20240717,172700,31741321535,3965,3965,3965,3965,0
20240717,172600,31741321535,3965,3965,3965,3965,204103
20240717,172500,31741321535,3965,3965,3965,3965,0
20240717,172400,31741321535,3965,3965,3965,3965,0
20240717,172300,31741321535,3965,3965,3965,3965,0
20240717,172200,31741321535,3965,3965,3965,3965,0
20240717,172100,31741321535,3965,3965,3965,3965,0
20240717,172000,31741321535,3965,3965,3965,3965,0
20240717,171900,31741321535,3965,3965,3965,3965,0
20240717,171800,31741321535,3965,3965,3965,3965,0
20240717,171700,31741321535,3965,3965,3965,3965,0
20240717,171600,31741321535,3965,3965,3965,3965,0
20240717,171500,31741321535,3965,3965,3965,3965,0
20240717,171400,31741321535,3965,3965,3965,3965,0
20240717,171300,31741321535,3965,3965,3965,3965,0
20240717,171200,31741321535,3965,3965,3965,3965,0
20240717,171100,31741321535,3965,3965,3965,3965,0
20240717,171000,31741321535,3965,3965,3965,3965,0
20240717,170900,31741321535,3965,3965,3965,3965,0
20240717,170800,31741321535,3965,3965,3965,3965,0
20240717,170700,31741321535,3965,3965,3965,3965,0
20240717,170600,31741321535,3965,3965,3965,3965,0
20240717,170500,31741321535,3965,3965,3965,3965,0
20240717,170400,31741321535,3965,3965,3965,3965,0
20240717,170300,31741321535,3965,3965,3965,3965,0
20240717,170200,31741321535,3965,3965,3965,3965,0
20240717,170100,31741321535,3965,3965,3965,3965,0
20240717,170000,31741321535,3965,3965,3965,3965,0
20240717,165900,31741321535,3965,3965,3965,3965,0
20240717,165800,31741321535,3965,3965,3965,3965,0
20240717,165700,31741321535,3965,3965,3965,3965,0
20240717,165600,31741321535,3965,3965,3965,3965,204103
20240717,165500,31741321535,3965,3965,3965,3965,0
20240717,165400,31741321535,3965,3965,3965,3965,0
20240717,165300,31741321535,3965,3965,3965,3965,0
20240717,165200,31741321535,3965,3965,3965,3965,0
20240717,165100,31741321535,3965,3965,3965,3965,0
20240717,165000,31741321535,3965,3965,3965,3965,0
20240717,164900,31741321535,3965,3965,3965,3965,0
20240717,164800,31741321535,3965,3965,3965,3965,0
20240717,164700,31741321535,3965,3965,3965,3965,0
20240717,164600,31741321535,3965,3965,3965,3965,0
20240717,164500,31741321535,3965,3965,3965,3965,0
20240717,164400,31741321535,3965,3965,3965,3965,0
20240717,164300,31741321535,3965,3965,3965,3965,0
20240717,164200,31741321535,3965,3965,3965,3965,0
20240717,164100,31741321535,3965,3965,3965,3965,0
20240717,164000,31741321535,3965,3965,3965,3965,0
20240717,163900,31741321535,3965,3965,3965,3965,0
20240717,163800,31741321535,3965,3965,3965,3965,0
20240717,163700,31741321535,3965,3965,3965,3965,0
20240717,163600,31741321535,3965,3965,3965,3965,0
20240717,163500,31741321535,3965,3965,3965,3965,0
20240717,163400,31741321535,3965,3965,3965,3965,0
20240717,163300,31741321535,3965,3965,3965,3965,0
20240717,163200,31741321535,3965,3965,3965,3965,0
20240717,163100,31741321535,3965,3965,3965,3965,0
20240717,163000,31741321535,3965,3965,3965,3965,0
20240717,162900,31741321535,3965,3965,3965,3965,0
20240717,162800,31741321535,3965,3965,3965,3965,0
20240717,162700,31741321535,3965,3965,3965,3965,0
20240717,162600,31741321535,3965,3965,3965,3965,204103
20240717,162500,31741321535,3965,3965,3965,3965,0
20240717,162400,31741321535,3965,3965,3965,3965,0
20240717,162300,31741321535,3965,3965,3965,3965,0
20240717,162200,31741321535,3965,3965,3965,3965,0
20240717,162100,31741321535,3965,3965,3965,3965,0
20240717,162000,31741321535,3965,3965,3965,3965,0
20240717,161900,31741321535,3965,3965,3965,3965,0
20240717,161800,31741321535,3965,3965,3965,3965,0
20240717,161700,31741321535,3965,3965,3965,3965,0
20240717,161600,31741321535,3965,3965,3965,3965,0
20240717,161500,31741321535,3965,3965,3965,3965,0
20240717,161400,31741321535,3965,3965,3965,3965,0
20240717,161300,31741321535,3965,3965,3965,3965,0
20240717,161200,31741321535,3965,3965,3965,3965,0
20240717,161100,31741321535,3965,3965,3965,3965,0
20240717,161000,31741321535,3965,3965,3965,3965,0
20240717,160900,31741321535,3965,3965,3965,3965,0
20240717,160800,31741321535,3965,3965,3965,3965,0
20240717,160700,31741321535,3965,3965,3965,3965,0
20240717,160600,31741321535,3965,3965,3965,3965,0
20240717,160500,31741321535,3965,3965,3965,3965,0
20240717,160400,31741321535,3965,3965,3965,3965,0
20240717,160300,31741321535,3965,3965,3965,3965,0
20240717,160200,31741321535,3965,3965,3965,3965,0
20240717,160100,31741321535,3965,3965,3965,3965,0
20240717,160000,31741321535,3965,3965,3965,3965,0
20240717,155900,31741321535,3965,3965,3965,3965,0
20240717,155800,31741321535,3965,3965,3965,3965,0
20240717,155700,31741321535,3965,3965,3965,3965,0
20240717,155600,31741321535,3965,3965,3965,3965,204103
20240717,155500,31741321535,3965,3965,3965,3965,0
20240717,155400,31741321535,3965,3965,3965,3965,0
20240717,155300,31741321535,3965,3965,3965,3965,0
20240717,155200,31741321535,3965,3965,3965,3965,0
20240717,155100,31741321535,3965,3965,3965,3965,0
20240717,155000,31741321535,3965,3965,3965,3965,0
20240717,154900,31741321535,3965,3965,3965,3965,0
20240717,154800,31741321535,3965,3965,3965,3965,0
20240717,154700,31741321535,3965,3965,3965,3965,0
20240717,154600,31741321535,3965,3965,3965,3965,0
20240717,154500,31741321535,3965,3965,3965,3965,0
20240717,154400,31741321535,3965,3965,3965,3965,0
20240717,154300,31741321535,3965,3965,3965,3965,0
20240717,154200,31741321535,3965,3965,3965,3965,0
20240717,154100,31741321535,3965,3965,3965,3965,0
20240717,154000,31741321535,3965,3965,3965,3965,0
20240717,153900,31741321535,3965,3965,3965,3965,0
20240717,153800,31741321535,3965,3965,3965,3965,0
20240717,153700,31741321535,3965,3965,3965,3965,0
20240717,153600,31741321535,3965,3965,3965,3965,0
20240717,153500,31741321535,3965,3965,3965,3965,0
20240717,153400,31741321535,3965,3965,3965,3965,0
20240717,153300,31741321535,3965,3965,3965,3965,0
20240717,153200,31741321535,3965,3965,3965,3965,0
20240717,153100,31741321535,3965,3965,3965,3965,0
20240717,153000,31741321535,3965,3965,3965,3965,204103
20240717,152900,30932053140,3965,3965,3965,3965,0
20240717,152800,30932053140,3965,3965,3965,3965,0
20240717,152700,30932053140,3965,3965,3965,3965,0
20240717,152600,30932053140,3965,3965,3965,3965,0
20240717,152500,30932053140,3965,3965,3965,3965,0
20240717,152400,30932053140,3965,3965,3965,3965,0
20240717,152300,30932053140,3965,3965,3965,3965,0
20240717,152200,30932053140,3965,3965,3965,3965,0
20240717,152100,30932053140,3965,3965,3965,3965,0
20240717,152000,30932053140,3965,3965,3965,3965,0
20240717,151900,30932053140,3965,3960,3965,3945,32821
20240717,151800,30802277045,3955,3950,3955,3940,17720
20240717,151700,30732336410,3955,3955,3960,3950,16010
20240717,151600,30669055335,3955,3975,3975,3955,10907
20240717,151500,30625814450,3975,3985,3985,3965,9993
20240717,151400,30586118340,3980,3975,3985,3970,11858
20240717,151300,30538935065,3970,3970,3985,3965,19334
20240717,151200,30462106245,3960,3965,3970,3960,13730
20240717,151100,30407661480,3965,3935,3965,3935,25855
20240717,151000,30305643555,3935,3945,3945,3930,16666
20240717,150900,30240032260,3950,3940,3950,3930,31986
20240717,150800,30114029865,3940,3945,3945,3935,13259
20240717,150700,30061796950,3940,3950,3955,3935,15947
20240717,150600,29998887670,3950,3950,3965,3945,10112
20240717,150500,29958917850,3945,3935,3970,3925,29195
20240717,150400,29843755055,3935,3980,3980,3935,40000
20240717,150300,29685459330,3980,3975,3980,3975,1749
20240717,150200,29678503310,3975,3995,3995,3975,31634
20240717,150100,29552481815,4000,3995,4000,3995,6889
20240717,150000,29524941985,3995,4005,4010,3995,11752
20240717,145900,29477924645,4005,4000,4005,4000,11076
20240717,145800,29433581985,4000,4005,4010,4000,16326
20240717,145700,29368262625,4010,4015,4015,4005,3944
20240717,145600,29352441220,4015,4010,4015,4005,4142
20240717,145500,29335825895,4010,4010,4010,4005,5180
20240717,145400,29315068160,4010,4015,4020,4010,5849
20240717,145300,29291591665,4015,4020,4025,4015,7895
20240717,145200,29259880390,4020,4005,4020,4000,5149
20240717,145100,29239242050,4010,4005,4010,4000,5675
20240717,145000,29216517040,4005,4000,4010,4000,2792
20240717,144900,29205347070,4005,4005,4005,4005,3882
20240717,144800,29189799660,4005,4005,4010,4000,4915
20240717,144700,29170115085,4010,4010,4020,4005,7577
20240717,144600,29139741170,4010,4015,4015,4010,5908
20240717,144500,29116029770,4015,4010,4015,4010,891
20240717,144400,29112453945,4015,4020,4020,4010,836
20240717,144300,29109100475,4010,4025,4025,4010,5918
20240717,144200,29085335840,4025,4020,4030,4020,2758
20240717,144100,29074239300,4020,4020,4025,4020,2522
20240717,144000,29064099810,4020,4025,4025,4020,3628
20240717,143900,29049510500,4025,4020,4030,4020,10824
20240717,143800,29005928090,4025,4020,4035,4015,22034
20240717,143700,28917223985,4015,4010,4020,4010,23222
20240717,143600,28823954020,4010,4010,4015,4000,19851
20240717,143500,28744367655,4005,3980,4005,3980,56766
20240717,143400,28517988290,3980,3970,3980,3970,6424
20240717,143300,28492426005,3970,3965,3980,3965,11948
20240717,143200,28444917550,3965,3975,3980,3965,5539
20240717,143100,28422918445,3980,3975,3980,3975,2373
20240717,143000,28413476480,3975,3975,3975,3970,1980
20240717,142900,28405605990,3975,3980,3980,3970,8509
20240717,142800,28371820385,3980,3975,3980,3970,9341
20240717,142700,28334668155,3975,3970,3975,3965,2688
20240717,142600,28323998820,3970,3970,3980,3970,6699
20240717,142500,28297364990,3970,3950,3970,3940,17720
20240717,142400,28227198615,3940,3950,3950,3935,9206
20240717,142300,28190904520,3955,3950,3960,3950,4201
20240717,142200,28174308550,3950,3960,3970,3950,1180
20240717,142100,28169640420,3955,3955,3965,3945,7654
20240717,142000,28139380370,3955,3960,3960,3955,5265
20240717,141900,28118539920,3960,3970,3975,3960,4593
20240717,141800,28100323480,3975,3970,3975,3960,9058
20240717,141700,28064374100,3955,3960,3975,3955,22245
20240717,141600,27976181215,3960,3980,3980,3910,109641
20240717,141500,27543048540,3975,3995,3995,3975,15133
20240717,141400,27482815035,3995,3980,3995,3980,4905
20240717,141300,27463268675,3980,3990,3990,3980,15996
20240717,141200,27399499880,3990,3995,4000,3990,10415
20240717,141100,27357901875,4000,4010,4010,4000,11351
20240717,141000,27312468925,4010,4010,4015,4005,856
20240717,140900,27309038495,4005,4015,4015,4005,6457
20240717,140800,27283164685,4015,4010,4015,4010,1288
20240717,140700,27277998560,4010,4010,4015,4010,116
20240717,140600,27277532920,4010,4015,4015,4010,436
20240717,140500,27275783280,4020,4020,4020,4010,3870
20240717,140400,27260246355,4020,4025,4025,4020,1040
20240717,140300,27256065305,4025,4020,4025,4020,1628
20240717,140200,27249520005,4025,4010,4025,4010,9958
20240717,140100,27209562210,4010,4020,4020,4010,6655
20240717,140000,27182844160,4015,4025,4025,4015,7283
20240717,135900,27153565190,4025,4030,4030,4025,2227
20240717,135800,27144598440,4030,4025,4030,4025,1384
20240717,135700,27139027835,4025,4020,4025,4020,1853
20240717,135600,27131573400,4020,4020,4025,4020,5714
20240717,135500,27108598160,4025,4030,4030,4025,3280
20240717,135400,27095392695,4030,4035,4035,4030,83
20240717,135300,27095058180,4030,4025,4035,4025,2667
20240717,135200,27084309245,4025,4025,4030,4020,1111
20240717,135100,27079837445,4020,4020,4025,4020,403
20240717,135000,27078217380,4020,4015,4020,4015,1366
20240717,134900,27072731890,4015,4030,4035,4015,12786
20240717,134800,27021310795,4030,4030,4030,4030,469
20240717,134700,27019420725,4030,4040,4045,4030,11634
20240717,134600,26972467680,4045,4040,4050,4040,9200
20240717,134500,26935255305,4045,4040,4045,4030,1771
20240717,134400,26928101295,4030,4035,4040,4030,2825
20240717,134300,26916712665,4030,4035,4035,4030,441
20240717,134200,26914933235,4040,4040,4040,4035,6396
20240717,134100,26889112580,4040,4045,4045,4040,6735
20240717,134000,26861898790,4045,4040,4045,4040,2608
20240717,133900,26851351310,4040,4045,4045,4035,4549
20240717,133800,26832972505,4040,4040,4045,4035,10742
20240717,133700,26789559345,4040,4035,4040,4030,1504
20240717,133600,26783490520,4030,4030,4035,4030,2505
20240717,133500,26773394845,4030,4025,4030,4025,339
20240717,133400,26772029330,4030,4030,4035,4030,1816
20240717,133300,26764703145,4020,4025,4035,4020,2709
20240717,133200,26753783545,4030,4030,4030,4025,1476
20240717,133100,26747842265,4030,4035,4040,4030,7255
20240717,133000,26718588780,4035,4025,4035,4020,4658
20240717,132900,26699833545,4025,4015,4025,4015,13604
20240717,132800,26645167895,4020,4005,4020,4005,4564
20240717,132700,26626873075,4010,4015,4015,4005,851
20240717,132600,26623459485,4015,4005,4015,4005,1048
20240717,132500,26619261020,4000,4005,4005,4000,2301
20240717,132400,26610053310,4015,4015,4015,4015,210
20240717,132300,26609210160,4005,4000,4015,4000,1317
20240717,132200,26603935655,4005,3995,4015,3995,1026
20240717,132100,26599832090,3995,4010,4015,3995,13193
20240717,132000,26547012680,4015,4025,4025,4010,3541
20240717,131900,26532794510,4020,4025,4025,4015,3299
20240717,131800,26519532730,4025,4015,4025,4015,3662
20240717,131700,26504829110,4020,4020,4020,4020,2141
20240717,131600,26496222290,4020,4010,4030,4005,8092
20240717,131500,26463687365,4010,4010,4015,4010,2714
20240717,131400,26452796530,4010,4000,4010,4000,9924
20240717,131300,26413033995,4000,3995,4005,3990,6002
20240717,131200,26389050320,3990,3985,4000,3985,3649
20240717,131100,26374497965,3985,3990,3995,3985,12838
20240717,131000,26323309785,3990,3995,3995,3985,22424
20240717,130900,26233939100,3995,3990,3995,3990,13551
20240717,130800,26179860580,3995,3995,4005,3990,7425
20240717,130700,26150203005,3995,4000,4000,3990,10053
20240717,130600,26110042775,4000,4000,4005,4000,2319
20240717,130500,26100763460,4000,4000,4005,3995,2240
20240717,130400,26091802265,4000,4005,4005,4000,4035
20240717,130300,26075659560,4005,4005,4005,4000,2426
20240717,130200,26065950940,4005,3990,4005,3990,6879
20240717,130100,26038454380,3990,4000,4000,3990,23108
20240717,130000,25946206935,4000,4005,4010,4000,5655
20240717,125900,25923569790,4005,4005,4010,4005,2971
20240717,125800,25911670685,4005,4000,4010,4000,2999
20240717,125700,25899662195,4005,4000,4005,3995,46978
20240717,125600,25711850070,4000,4015,4015,4000,60359
20240717,125500,25470062365,4015,4020,4025,4015,7747
20240717,125400,25438915205,4020,4020,4025,4020,3672
20240717,125300,25424142545,4020,4025,4025,4015,1822
20240717,125200,25416817195,4020,4015,4020,4015,2320
20240717,125100,25407495780,4015,4020,4020,4015,1444
20240717,125000,25401697805,4015,4025,4025,4015,4348
20240717,124900,25384222420,4025,4025,4025,4025,3138
20240717,124800,25371591970,4030,4040,4040,4030,10364
20240717,124700,25329809370,4040,4040,4040,4035,3906
20240717,124600,25314033900,4040,4040,4040,4035,1135
20240717,124500,25309450815,4040,4040,4040,4035,1847
20240717,124400,25301994060,4040,4035,4040,4030,1625
20240717,124300,25295443835,4040,4035,4040,4030,1442
20240717,124200,25289628865,4040,4040,4050,4040,192
20240717,124100,25288853165,4050,4050,4050,4045,5265
20240717,124000,25267530645,4045,4040,4055,4040,8593
20240717,123900,25232729820,4040,4045,4045,4030,3751
20240717,123800,25217587330,4045,4040,4045,4030,387
20240717,123700,25216024145,4045,4040,4050,4030,2613
20240717,123600,25205460315,4030,4035,4040,4030,2742
20240717,123500,25194400435,4035,4020,4045,4020,1510
20240717,123400,25188313290,4030,4015,4030,4015,7856
20240717,123300,25156747865,4015,4015,4020,4010,9412
20240717,123200,25118960260,4015,4025,4030,4015,6347
20240717,123100,25093451270,4025,4025,4035,4020,5340
20240717,123000,25071948935,4025,4040,4040,4025,7101
20240717,122900,25043310320,4040,4035,4040,4030,1452
20240717,122800,25037454390,4030,4035,4035,4030,6706
20240717,122700,25010427475,4030,4035,4040,4030,3314
20240717,122600,24997065960,4035,4045,4050,4035,6260
20240717,122500,24971777255,4050,4050,4050,4050,2446
20240717,122400,24961870955,4050,4050,4055,4050,5310
20240717,122300,24940364725,4050,4045,4050,4040,4021
20240717,122200,24924098900,4045,4055,4055,4045,2917
20240717,122100,24912287460,4055,4055,4065,4050,2289
20240717,122000,24903003410,4060,4060,4070,4060,9259
20240717,121900,24865375395,4060,4060,4065,4060,3038
20240717,121800,24853039850,4060,4050,4065,4050,4256
20240717,121700,24835759525,4050,4045,4055,4045,2119
20240717,121600,24827186350,4050,4065,4065,4045,13825
20240717,121500,24771146215,4060,4070,4070,4060,10770
20240717,121400,24727400315,4065,4065,4070,4060,6314
20240717,121300,24701745030,4065,4065,4070,4060,6390
20240717,121200,24675781935,4065,4070,4070,4060,9203
20240717,121100,24638364985,4070,4055,4070,4055,7198
20240717,121000,24609131100,4060,4060,4070,4055,1820
20240717,120900,24601740780,4060,4070,4075,4055,3459
20240717,120800,24587684070,4075,4055,4080,4050,19679
20240717,120700,24507747080,4060,4050,4060,4035,3486
20240717,120600,24493629890,4055,4050,4055,4035,488
20240717,120500,24491658395,4050,4050,4050,4035,2634
20240717,120400,24481025265,4055,4045,4055,4040,4226
20240717,120300,24463939050,4055,4060,4065,4040,2432
20240717,120200,24454088690,4055,4050,4060,4040,8627
20240717,120100,24419111195,4040,4050,4055,4040,4423
20240717,120000,24401210235,4055,4060,4065,4050,15950
20240717,115900,24336493750,4060,4045,4060,4045,24088
20240717,115800,24238909200,4045,4020,4045,4020,13532
20240717,115700,24184349460,4020,4010,4025,4005,14877
20240717,115600,24124669345,4010,4020,4025,4005,11719
20240717,115500,24077687120,4020,4010,4030,4005,38780
20240717,115400,23922166645,4010,4030,4030,4010,14146
20240717,115300,23865371815,4015,4030,4030,4010,12635
20240717,115200,23814599325,4010,4045,4050,4010,21044
20240717,115100,23729891630,4025,4020,4050,4005,67459
20240717,115000,23458808690,4020,4035,4045,4010,144168
20240717,114900,22878879840,4040,4035,4045,4035,14420
20240717,114800,22820673085,4035,4050,4060,4035,31127
20240717,114700,22694878445,4050,4045,4055,4040,30698
20240717,114600,22570699350,4045,4045,4055,4045,24827
20240717,114500,22470238465,4045,4065,4065,4045,41645
20240717,114400,22301480980,4065,4065,4070,4060,18709
20240717,114300,22225482605,4065,4075,4075,4065,14376
20240717,114200,22166977830,4075,4090,4095,4075,19430
20240717,114100,22087706400,4085,4090,4100,4085,4058
20240717,114000,22071122940,4090,4100,4100,4090,7144
20240717,113900,22041901200,4100,4110,4110,4090,2866
20240717,113800,22030165375,4105,4090,4130,4085,11622
20240717,113700,21982501945,4090,4090,4095,4080,7830
20240717,113600,21950513655,4090,4100,4100,4085,7352
20240717,113500,21920462095,4085,4105,4105,4085,10809
20240717,113400,21876220495,4105,4105,4105,4095,4571
20240717,113300,21857480080,4105,4105,4110,4100,5861
20240717,113200,21833421390,4105,4110,4115,4105,672
20240717,113100,21830660785,4115,4110,4115,4110,5550
20240717,113000,21807844510,4115,4110,4120,4110,1773
20240717,112900,21800549875,4110,4110,4115,4110,1689
20240717,112800,21793606345,4110,4110,4115,4110,1439
20240717,112700,21787690050,4115,4120,4120,4115,429
20240717,112600,21785924455,4120,4110,4120,4105,403
20240717,112500,21784268045,4110,4120,4125,4110,5874
20240717,112400,21760088700,4125,4125,4135,4120,7838
20240717,112300,21727734000,4120,4095,4120,4090,6715
20240717,112200,21700155110,4095,4090,4100,4080,8026
20240717,112100,21667356925,4090,4100,4100,4090,2406
20240717,112000,21657507305,4100,4105,4105,4100,5239
20240717,111900,21636027295,4100,4105,4110,4100,2542
20240717,111800,21625591080,4105,4110,4110,4105,578
20240717,111700,21623217935,4110,4105,4110,4105,937
20240717,111600,21619371545,4105,4100,4120,4100,5737
20240717,111500,21595805850,4100,4085,4100,4085,7500
20240717,111400,21565125025,4090,4085,4090,4085,2825
20240717,111300,21553584395,4085,4095,4095,4085,7767
20240717,111200,21521843310,4095,4095,4100,4095,3113
20240717,111100,21509095075,4095,4100,4105,4090,32799
20240717,111000,21374741810,4105,4105,4110,4105,4761
20240717,110900,21355197680,4110,4115,4125,4105,4595
20240717,110800,21336323665,4115,4110,4115,4105,3777
20240717,110700,21320810345,4110,4140,4140,4105,8648
20240717,110600,21285234170,4115,4120,4140,4110,12104
20240717,110500,21235405640,4125,4130,4130,4115,4301
20240717,110400,21217668075,4125,4135,4135,4125,1386
20240717,110300,21211940530,4135,4135,4140,4125,3376
20240717,110200,21197970425,4135,4115,4135,4115,7568
20240717,110100,21166770805,4120,4120,4120,4115,2952
20240717,110000,21154615080,4120,4120,4125,4115,6182
20240717,105900,21129162650,4120,4115,4120,4115,8343
20240717,105800,21094800020,4115,4115,4120,4115,2248
20240717,105700,21085549365,4115,4115,4120,4115,8594
20240717,105600,21050165230,4115,4120,4120,4115,6350
20240717,105500,21024034450,4115,4115,4120,4115,2778
20240717,105400,21012602070,4115,4115,4120,4110,6125
20240717,105300,20987394165,4110,4110,4120,4110,6040
20240717,105200,20962549410,4115,4110,4120,4110,3480
20240717,105100,20948235640,4110,4110,4120,4110,1798
20240717,105000,20940843490,4110,4110,4120,4105,5409
20240717,104900,20918617330,4110,4110,4115,4105,9061
20240717,104800,20881379350,4110,4120,4120,4110,10187
20240717,104700,20839455110,4125,4125,4125,4120,3607
20240717,104600,20824592770,4120,4120,4130,4120,12724
20240717,104500,20772142955,4120,4130,4130,4120,15820
20240717,104400,20706889030,4130,4140,4140,4130,3662
20240717,104300,20691764715,4130,4140,4140,4125,6240
20240717,104200,20665994740,4130,4135,4140,4125,16127
20240717,104100,20599386425,4135,4135,4140,4135,4363
20240717,104000,20581345395,4135,4135,4145,4135,8200
20240717,103900,20547417200,4135,4145,4145,4135,7864
20240717,103800,20514871395,4145,4155,4155,4140,24727
20240717,103700,20412364940,4160,4155,4160,4150,9016
20240717,103600,20374914140,4155,4150,4155,4150,7699
20240717,103500,20342951775,4150,4160,4165,4150,17412
20240717,103400,20270541625,4165,4160,4165,4155,24566
20240717,103300,20168308240,4165,4145,4165,4145,38052
20240717,103200,20010077960,4145,4150,4150,4140,5597
20240717,103100,19986881050,4150,4135,4150,4130,7469
20240717,103000,19955956705,4135,4145,4145,4135,3146
20240717,102900,19942933875,4140,4125,4145,4125,4545
20240717,102800,19924134585,4135,4145,4145,4125,7819
20240717,102700,19891807360,4145,4150,4150,4135,10006
20240717,102600,19850327955,4150,4140,4150,4135,13741
20240717,102500,19793368705,4150,4145,4150,4140,8269
20240717,102400,19759092510,4145,4140,4145,4135,13465
20240717,102300,19703366600,4135,4135,4145,4135,9013
20240717,102200,19666087025,4135,4150,4155,4130,31616
20240717,102100,19535148035,4150,4145,4155,4140,19978
20240717,102000,19452252615,4145,4150,4180,4140,121918
20240717,101900,18944902555,4155,4125,4160,4125,124828
20240717,101800,18426675495,4120,4105,4130,4095,19453
20240717,101700,18346591305,4110,4095,4120,4095,36015
20240717,101600,18198661055,4100,4095,4100,4085,10922
20240717,101500,18153967205,4100,4085,4105,4075,8827
20240717,101400,18117832105,4085,4100,4100,4080,14858
20240717,101300,18057023495,4100,4085,4105,4075,16199
20240717,101200,17990719085,4075,4080,4090,4075,8151
20240717,101100,17957452975,4075,4080,4090,4075,12323
20240717,101000,17907161165,4080,4060,4080,4060,11578
20240717,100900,17860001365,4060,4075,4080,4035,148487
20240717,100800,17257978845,4070,4075,4085,4070,22959
20240717,100700,17164414825,4075,4100,4100,4075,54703
20240717,100600,16940932350,4095,4120,4120,4090,80994
20240717,100500,16608802115,4120,4140,4145,4120,11450
20240717,100400,16561506730,4145,4115,4145,4110,17297
20240717,100300,16490216115,4120,4130,4130,4115,10511
20240717,100200,16446886880,4125,4125,4130,4110,13966
20240717,100100,16389406505,4125,4125,4125,4115,21573
20240717,100000,16300522090,4125,4150,4165,4125,34553
20240717,095900,16157234760,4150,4150,4155,4145,21802
20240717,095800,16066739725,4145,4130,4160,4115,38693
20240717,095700,15906461405,4125,4125,4140,4120,13932
20240717,095600,15849006640,4120,4120,4125,4110,20463
20240717,095500,15764756865,4120,4135,4145,4120,23333
20240717,095400,15668321735,4135,4145,4160,4125,56706
20240717,095300,15433806425,4145,4165,4185,4135,99723
20240717,095200,15019141020,4170,4160,4225,4150,300364
20240717,095100,13760760240,4160,4135,4165,4135,35777
20240717,095000,13612156290,4135,4135,4140,4125,16396
20240717,094900,13544443795,4135,4110,4135,4105,10878
20240717,094800,13499649560,4110,4110,4120,4105,12820
20240717,094700,13446936255,4110,4120,4125,4110,7385
20240717,094600,13416551320,4120,4135,4135,4115,8358
20240717,094500,13382069820,4135,4125,4140,4120,14135
20240717,094400,13323700440,4125,4120,4130,4110,8097
20240717,094300,13290355250,4115,4105,4130,4100,9978
20240717,094200,13249280145,4110,4105,4110,4105,2196
20240717,094100,13240262460,4105,4100,4115,4095,6813
20240717,094000,13212301620,4100,4095,4110,4090,16275
20240717,093900,13145646080,4095,4100,4105,4095,13879
20240717,093800,13088743250,4105,4110,4110,4100,7905
20240717,093700,13056282540,4110,4110,4110,4100,6277
20240717,093600,13030507930,4110,4125,4125,4110,13225
20240717,093500,12976093635,4125,4150,4155,4125,22972
20240717,093400,12880874305,4150,4145,4165,4140,50474
20240717,093300,12671269380,4145,4120,4160,4115,41406
20240717,093200,12499803165,4120,4135,4140,4110,13876
20240717,093100,12442499825,4130,4105,4135,4090,45906
20240717,093000,12254046955,4110,4125,4130,4100,31801
20240717,092900,12123073445,4120,4105,4120,4105,18614
20240717,092800,12046522320,4110,4115,4120,4105,13335
20240717,092700,11991676115,4110,4100,4120,4095,16968
20240717,092600,11921941700,4105,4080,4110,4080,10417
20240717,092500,11879245620,4080,4110,4115,4060,73675
20240717,092400,11578475100,4115,4125,4125,4100,25194
20240717,092300,11474917935,4110,4085,4125,4085,26760
20240717,092200,11365090520,4085,4115,4125,4085,25012
20240717,092100,11262476595,4115,4095,4140,4090,51454
20240717,092000,11050737755,4090,4100,4105,4085,44976
20240717,091900,10866665245,4095,4120,4120,4095,67122
20240717,091800,10591027480,4120,4120,4125,4115,26386
20240717,091700,10482345550,4115,4175,4190,4115,131733
20240717,091600,9935412665,4175,4160,4180,4150,65443
20240717,091500,9662895255,4160,4155,4190,4120,173228
20240717,091400,8941220785,4165,4150,4180,4140,85762
20240717,091300,8584159265,4155,4115,4185,4110,110657
20240717,091200,8123897525,4120,4150,4155,4110,70409
20240717,091100,7832952915,4150,4075,4180,4075,122090
20240717,091000,7326441945,4075,4075,4105,4065,32224
20240717,090900,7195099315,4090,4090,4105,4060,60148
20240717,090800,6950067615,4080,4095,4105,4055,76519
20240717,090700,6638327540,4095,4105,4105,4075,29739
20240717,090600,6516671645,4080,4100,4150,4075,92804
20240717,090500,6134066200,4095,4065,4175,4065,80199
20240717,090400,5803969415,4060,4090,4150,4050,163745
20240717,090300,5136479370,4090,4240,4240,4070,286965
20240717,090200,3950852030,4235,4070,4265,4065,338986
20240717,090100,2531706280,4070,4095,4150,4070,182598
20240717,090000,1781504160,4085,4095,4120,4050,433789