stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,202700,1944589810,4025,4025,4025,4025,7845
20240716,202600,1944589810,4025,4025,4025,4025,0
20240716,202500,1944589810,4025,4025,4025,4025,0
20240716,202400,1944589810,4025,4025,4025,4025,0
20240716,202300,1944589810,4025,4025,4025,4025,0
20240716,202200,1944589810,4025,4025,4025,4025,0
20240716,202100,1944589810,4025,4025,4025,4025,0
20240716,202000,1944589810,4025,4025,4025,4025,0
20240716,201900,1944589810,4025,4025,4025,4025,0
20240716,201800,1944589810,4025,4025,4025,4025,0
20240716,201700,1944589810,4025,4025,4025,4025,0
20240716,201600,1944589810,4025,4025,4025,4025,0
20240716,201500,1944589810,4025,4025,4025,4025,0
20240716,201400,1944589810,4025,4025,4025,4025,0
20240716,201300,1944589810,4025,4025,4025,4025,0
20240716,201200,1944589810,4025,4025,4025,4025,0
20240716,201100,1944589810,4025,4025,4025,4025,0
20240716,201000,1944589810,4025,4025,4025,4025,0
20240716,200900,1944589810,4025,4025,4025,4025,0
20240716,200800,1944589810,4025,4025,4025,4025,0
20240716,200700,1944589810,4025,4025,4025,4025,0
20240716,200600,1944589810,4025,4025,4025,4025,0
20240716,200500,1944589810,4025,4025,4025,4025,0
20240716,200400,1944589810,4025,4025,4025,4025,0
20240716,200300,1944589810,4025,4025,4025,4025,0
20240716,200200,1944589810,4025,4025,4025,4025,0
20240716,200100,1944589810,4025,4025,4025,4025,0
20240716,200000,1944589810,4025,4025,4025,4025,0
20240716,195900,1944589810,4025,4025,4025,4025,0
20240716,195800,1944589810,4025,4025,4025,4025,0
20240716,195700,1944589810,4025,4025,4025,4025,7845
20240716,195600,1944589810,4025,4025,4025,4025,0
20240716,195500,1944589810,4025,4025,4025,4025,0
20240716,195400,1944589810,4025,4025,4025,4025,0
20240716,195300,1944589810,4025,4025,4025,4025,0
20240716,195200,1944589810,4025,4025,4025,4025,0
20240716,195100,1944589810,4025,4025,4025,4025,0
20240716,195000,1944589810,4025,4025,4025,4025,0
20240716,194900,1944589810,4025,4025,4025,4025,0
20240716,194800,1944589810,4025,4025,4025,4025,0
20240716,194700,1944589810,4025,4025,4025,4025,0
20240716,194600,1944589810,4025,4025,4025,4025,0
20240716,194500,1944589810,4025,4025,4025,4025,0
20240716,194400,1944589810,4025,4025,4025,4025,0
20240716,194300,1944589810,4025,4025,4025,4025,0
20240716,194200,1944589810,4025,4025,4025,4025,0
20240716,194100,1944589810,4025,4025,4025,4025,0
20240716,194000,1944589810,4025,4025,4025,4025,0
20240716,193900,1944589810,4025,4025,4025,4025,0
20240716,193800,1944589810,4025,4025,4025,4025,0
20240716,193700,1944589810,4025,4025,4025,4025,0
20240716,193600,1944589810,4025,4025,4025,4025,0
20240716,193500,1944589810,4025,4025,4025,4025,0
20240716,193400,1944589810,4025,4025,4025,4025,0
20240716,193300,1944589810,4025,4025,4025,4025,0
20240716,193200,1944589810,4025,4025,4025,4025,0
20240716,193100,1944589810,4025,4025,4025,4025,0
20240716,193000,1944589810,4025,4025,4025,4025,0
20240716,192900,1944589810,4025,4025,4025,4025,0
20240716,192800,1944589810,4025,4025,4025,4025,0
20240716,192700,1944589810,4025,4025,4025,4025,7845
20240716,192600,1944589810,4025,4025,4025,4025,0
20240716,192500,1944589810,4025,4025,4025,4025,0
20240716,192400,1944589810,4025,4025,4025,4025,0
20240716,192300,1944589810,4025,4025,4025,4025,0
20240716,192200,1944589810,4025,4025,4025,4025,0
20240716,192100,1944589810,4025,4025,4025,4025,0
20240716,192000,1944589810,4025,4025,4025,4025,0
20240716,191900,1944589810,4025,4025,4025,4025,0
20240716,191800,1944589810,4025,4025,4025,4025,0
20240716,191700,1944589810,4025,4025,4025,4025,0
20240716,191600,1944589810,4025,4025,4025,4025,0
20240716,191500,1944589810,4025,4025,4025,4025,0
20240716,191400,1944589810,4025,4025,4025,4025,0
20240716,191300,1944589810,4025,4025,4025,4025,0
20240716,191200,1944589810,4025,4025,4025,4025,0
20240716,191100,1944589810,4025,4025,4025,4025,0
20240716,191000,1944589810,4025,4025,4025,4025,0
20240716,190900,1944589810,4025,4025,4025,4025,0
20240716,190800,1944589810,4025,4025,4025,4025,0
20240716,190700,1944589810,4025,4025,4025,4025,0
20240716,190600,1944589810,4025,4025,4025,4025,0
20240716,190500,1944589810,4025,4025,4025,4025,0
20240716,190400,1944589810,4025,4025,4025,4025,0
20240716,190300,1944589810,4025,4025,4025,4025,0
20240716,190200,1944589810,4025,4025,4025,4025,0
20240716,190100,1944589810,4025,4025,4025,4025,0
20240716,190000,1944589810,4025,4025,4025,4025,0
20240716,185900,1944589810,4025,4025,4025,4025,0
20240716,185800,1944589810,4025,4025,4025,4025,0
20240716,185700,1944589810,4025,4025,4025,4025,7845
20240716,185600,1944589810,4025,4025,4025,4025,0
20240716,185500,1944589810,4025,4025,4025,4025,0
20240716,185400,1944589810,4025,4025,4025,4025,0
20240716,185300,1944589810,4025,4025,4025,4025,0
20240716,185200,1944589810,4025,4025,4025,4025,0
20240716,185100,1944589810,4025,4025,4025,4025,0
20240716,185000,1944589810,4025,4025,4025,4025,0
20240716,184900,1944589810,4025,4025,4025,4025,0
20240716,184800,1944589810,4025,4025,4025,4025,0
20240716,184700,1944589810,4025,4025,4025,4025,0
20240716,184600,1944589810,4025,4025,4025,4025,0
20240716,184500,1944589810,4025,4025,4025,4025,0
20240716,184400,1944589810,4025,4025,4025,4025,0
20240716,184300,1944589810,4025,4025,4025,4025,0
20240716,184200,1944589810,4025,4025,4025,4025,0
20240716,184100,1944589810,4025,4025,4025,4025,0
20240716,184000,1944589810,4025,4025,4025,4025,0
20240716,183900,1944589810,4025,4025,4025,4025,0
20240716,183800,1944589810,4025,4025,4025,4025,0
20240716,183700,1944589810,4025,4025,4025,4025,0
20240716,183600,1944589810,4025,4025,4025,4025,0
20240716,183500,1944589810,4025,4025,4025,4025,0
20240716,183400,1944589810,4025,4025,4025,4025,0
20240716,183300,1944589810,4025,4025,4025,4025,0
20240716,183200,1944589810,4025,4025,4025,4025,0
20240716,183100,1944589810,4025,4025,4025,4025,0
20240716,183000,1944589810,4025,4025,4025,4025,0
20240716,182900,1944589810,4025,4025,4025,4025,0
20240716,182800,1944589810,4025,4025,4025,4025,0
20240716,182700,1944589810,4025,4025,4025,4025,7845
20240716,182600,1944589810,4025,4025,4025,4025,0
20240716,182500,1944589810,4025,4025,4025,4025,0
20240716,182400,1944589810,4025,4025,4025,4025,0
20240716,182300,1944589810,4025,4025,4025,4025,0
20240716,182200,1944589810,4025,4025,4025,4025,0
20240716,182100,1944589810,4025,4025,4025,4025,0
20240716,182000,1944589810,4025,4025,4025,4025,0
20240716,181900,1944589810,4025,4025,4025,4025,0
20240716,181800,1944589810,4025,4025,4025,4025,0
20240716,181700,1944589810,4025,4025,4025,4025,0
20240716,181600,1944589810,4025,4025,4025,4025,0
20240716,181500,1944589810,4025,4025,4025,4025,0
20240716,181400,1944589810,4025,4025,4025,4025,0
20240716,181300,1944589810,4025,4025,4025,4025,0
20240716,181200,1944589810,4025,4025,4025,4025,0
20240716,181100,1944589810,4025,4025,4025,4025,0
20240716,181000,1944589810,4025,4025,4025,4025,0
20240716,180900,1944589810,4025,4025,4025,4025,0
20240716,180800,1944589810,4025,4025,4025,4025,0
20240716,180700,1944589810,4025,4025,4025,4025,0
20240716,180600,1944589810,4025,4025,4025,4025,0
20240716,180500,1944589810,4025,4025,4025,4025,0
20240716,180400,1944589810,4025,4025,4025,4025,0
20240716,180300,1944589810,4025,4025,4025,4025,0
20240716,180200,1944589810,4025,4025,4025,4025,0
20240716,180100,1944589810,4025,4025,4025,4025,0
20240716,180000,1944589810,4025,4025,4025,4025,0
20240716,175900,1944589810,4025,4025,4025,4025,0
20240716,175800,1944589810,4025,4025,4025,4025,0
20240716,175700,1944589810,4025,4025,4025,4025,7845
20240716,175600,1944589810,4025,4025,4025,4025,0
20240716,175500,1944589810,4025,4025,4025,4025,0
20240716,175400,1944589810,4025,4025,4025,4025,0
20240716,175300,1944589810,4025,4025,4025,4025,0
20240716,175200,1944589810,4025,4025,4025,4025,0
20240716,175100,1944589810,4025,4025,4025,4025,0
20240716,175000,1944589810,4025,4025,4025,4025,0
20240716,174900,1944589810,4025,4025,4025,4025,0
20240716,174800,1944589810,4025,4025,4025,4025,0
20240716,174700,1944589810,4025,4025,4025,4025,0
20240716,174600,1944589810,4025,4025,4025,4025,0
20240716,174500,1944589810,4025,4025,4025,4025,0
20240716,174400,1944589810,4025,4025,4025,4025,0
20240716,174300,1944589810,4025,4025,4025,4025,0
20240716,174200,1944589810,4025,4025,4025,4025,0
20240716,174100,1944589810,4025,4025,4025,4025,0
20240716,174000,1944589810,4025,4025,4025,4025,0
20240716,173900,1944589810,4025,4025,4025,4025,0
20240716,173800,1944589810,4025,4025,4025,4025,0
20240716,173700,1944589810,4025,4025,4025,4025,0
20240716,173600,1944589810,4025,4025,4025,4025,0
20240716,173500,1944589810,4025,4025,4025,4025,0
20240716,173400,1944589810,4025,4025,4025,4025,0
20240716,173300,1944589810,4025,4025,4025,4025,0
20240716,173200,1944589810,4025,4025,4025,4025,0
20240716,173100,1944589810,4025,4025,4025,4025,0
20240716,173000,1944589810,4025,4025,4025,4025,0
20240716,172900,1944589810,4025,4025,4025,4025,0
20240716,172800,1944589810,4025,4025,4025,4025,0
20240716,172700,1944589810,4025,4025,4025,4025,7845
20240716,172600,1944589810,4025,4025,4025,4025,0
20240716,172500,1944589810,4025,4025,4025,4025,0
20240716,172400,1944589810,4025,4025,4025,4025,0
20240716,172300,1944589810,4025,4025,4025,4025,0
20240716,172200,1944589810,4025,4025,4025,4025,0
20240716,172100,1944589810,4025,4025,4025,4025,0
20240716,172000,1944589810,4025,4025,4025,4025,0
20240716,171900,1944589810,4025,4025,4025,4025,0
20240716,171800,1944589810,4025,4025,4025,4025,0
20240716,171700,1944589810,4025,4025,4025,4025,0
20240716,171600,1944589810,4025,4025,4025,4025,0
20240716,171500,1944589810,4025,4025,4025,4025,0
20240716,171400,1944589810,4025,4025,4025,4025,0
20240716,171300,1944589810,4025,4025,4025,4025,0
20240716,171200,1944589810,4025,4025,4025,4025,0
20240716,171100,1944589810,4025,4025,4025,4025,0
20240716,171000,1944589810,4025,4025,4025,4025,0
20240716,170900,1944589810,4025,4025,4025,4025,0
20240716,170800,1944589810,4025,4025,4025,4025,0
20240716,170700,1944589810,4025,4025,4025,4025,0
20240716,170600,1944589810,4025,4025,4025,4025,0
20240716,170500,1944589810,4025,4025,4025,4025,0
20240716,170400,1944589810,4025,4025,4025,4025,0
20240716,170300,1944589810,4025,4025,4025,4025,0
20240716,170200,1944589810,4025,4025,4025,4025,0
20240716,170100,1944589810,4025,4025,4025,4025,0
20240716,170000,1944589810,4025,4025,4025,4025,0
20240716,165900,1944589810,4025,4025,4025,4025,0
20240716,165800,1944589810,4025,4025,4025,4025,0
20240716,165700,1944589810,4025,4025,4025,4025,7845
20240716,165600,1944589810,4025,4025,4025,4025,0
20240716,165500,1944589810,4025,4025,4025,4025,0
20240716,165400,1944589810,4025,4025,4025,4025,0
20240716,165300,1944589810,4025,4025,4025,4025,0
20240716,165200,1944589810,4025,4025,4025,4025,0
20240716,165100,1944589810,4025,4025,4025,4025,0
20240716,165000,1944589810,4025,4025,4025,4025,0
20240716,164900,1944589810,4025,4025,4025,4025,0
20240716,164800,1944589810,4025,4025,4025,4025,0
20240716,164700,1944589810,4025,4025,4025,4025,0
20240716,164600,1944589810,4025,4025,4025,4025,0
20240716,164500,1944589810,4025,4025,4025,4025,0
20240716,164400,1944589810,4025,4025,4025,4025,0
20240716,164300,1944589810,4025,4025,4025,4025,0
20240716,164200,1944589810,4025,4025,4025,4025,0
20240716,164100,1944589810,4025,4025,4025,4025,0
20240716,164000,1944589810,4025,4025,4025,4025,0
20240716,163900,1944589810,4025,4025,4025,4025,0
20240716,163800,1944589810,4025,4025,4025,4025,0
20240716,163700,1944589810,4025,4025,4025,4025,0
20240716,163600,1944589810,4025,4025,4025,4025,0
20240716,163500,1944589810,4025,4025,4025,4025,0
20240716,163400,1944589810,4025,4025,4025,4025,0
20240716,163300,1944589810,4025,4025,4025,4025,0
20240716,163200,1944589810,4025,4025,4025,4025,0
20240716,163100,1944589810,4025,4025,4025,4025,0
20240716,163000,1944589810,4025,4025,4025,4025,0
20240716,162900,1944589810,4025,4025,4025,4025,0
20240716,162800,1944589810,4025,4025,4025,4025,0
20240716,162700,1944589810,4025,4025,4025,4025,7845
20240716,162600,1944589810,4025,4025,4025,4025,0
20240716,162500,1944589810,4025,4025,4025,4025,0
20240716,162400,1944589810,4025,4025,4025,4025,0
20240716,162300,1944589810,4025,4025,4025,4025,0
20240716,162200,1944589810,4025,4025,4025,4025,0
20240716,162100,1944589810,4025,4025,4025,4025,0
20240716,162000,1944589810,4025,4025,4025,4025,0
20240716,161900,1944589810,4025,4025,4025,4025,0
20240716,161800,1944589810,4025,4025,4025,4025,0
20240716,161700,1944589810,4025,4025,4025,4025,0
20240716,161600,1944589810,4025,4025,4025,4025,0
20240716,161500,1944589810,4025,4025,4025,4025,0
20240716,161400,1944589810,4025,4025,4025,4025,0
20240716,161300,1944589810,4025,4025,4025,4025,0
20240716,161200,1944589810,4025,4025,4025,4025,0
20240716,161100,1944589810,4025,4025,4025,4025,0
20240716,161000,1944589810,4025,4025,4025,4025,0
20240716,160900,1944589810,4025,4025,4025,4025,0
20240716,160800,1944589810,4025,4025,4025,4025,0
20240716,160700,1944589810,4025,4025,4025,4025,0
20240716,160600,1944589810,4025,4025,4025,4025,0
20240716,160500,1944589810,4025,4025,4025,4025,0
20240716,160400,1944589810,4025,4025,4025,4025,0
20240716,160300,1944589810,4025,4025,4025,4025,0
20240716,160200,1944589810,4025,4025,4025,4025,0
20240716,160100,1944589810,4025,4025,4025,4025,0
20240716,160000,1944589810,4025,4025,4025,4025,0
20240716,155900,1944589810,4025,4025,4025,4025,0
20240716,155800,1944589810,4025,4025,4025,4025,0
20240716,155700,1944589810,4025,4025,4025,4025,7845
20240716,155600,1944589810,4025,4025,4025,4025,0
20240716,155500,1944589810,4025,4025,4025,4025,0
20240716,155400,1944589810,4025,4025,4025,4025,0
20240716,155300,1944589810,4025,4025,4025,4025,0
20240716,155200,1944589810,4025,4025,4025,4025,0
20240716,155100,1944589810,4025,4025,4025,4025,0
20240716,155000,1944589810,4025,4025,4025,4025,0
20240716,154900,1944589810,4025,4025,4025,4025,0
20240716,154800,1944589810,4025,4025,4025,4025,0
20240716,154700,1944589810,4025,4025,4025,4025,0
20240716,154600,1944589810,4025,4025,4025,4025,0
20240716,154500,1944589810,4025,4025,4025,4025,0
20240716,154400,1944589810,4025,4025,4025,4025,0
20240716,154300,1944589810,4025,4025,4025,4025,0
20240716,154200,1944589810,4025,4025,4025,4025,0
20240716,154100,1944589810,4025,4025,4025,4025,0
20240716,154000,1944589810,4025,4025,4025,4025,0
20240716,153900,1944589810,4025,4025,4025,4025,0
20240716,153800,1944589810,4025,4025,4025,4025,0
20240716,153700,1944589810,4025,4025,4025,4025,0
20240716,153600,1944589810,4025,4025,4025,4025,0
20240716,153500,1944589810,4025,4025,4025,4025,0
20240716,153400,1944589810,4025,4025,4025,4025,0
20240716,153300,1944589810,4025,4025,4025,4025,0
20240716,153200,1944589810,4025,4025,4025,4025,0
20240716,153100,1944589810,4025,4025,4025,4025,0
20240716,153000,1944589810,4025,4025,4025,4025,7845
20240716,152900,1913013685,4020,4020,4020,4020,0
20240716,152800,1913013685,4020,4020,4020,4020,0
20240716,152700,1913013685,4020,4020,4020,4020,0
20240716,152600,1913013685,4020,4020,4020,4020,0
20240716,152500,1913013685,4020,4020,4020,4020,0
20240716,152400,1913013685,4020,4020,4020,4020,0
20240716,152300,1913013685,4020,4020,4020,4020,0
20240716,152200,1913013685,4020,4020,4020,4020,0
20240716,152100,1913013685,4020,4020,4020,4020,0
20240716,152000,1913013685,4020,4020,4020,4020,0
20240716,151900,1913013685,4020,4010,4020,4010,475
20240716,151800,1911107215,4010,4015,4015,4010,331
20240716,151700,1909779890,4020,4020,4025,4020,505
20240716,151600,1907749785,4010,4020,4020,4005,2595
20240716,151500,1897338205,4020,4035,4035,4020,10550
20240716,151400,1854885900,4040,4040,4040,4040,56
20240716,151300,1854659660,4045,4055,4055,4040,10010
20240716,151200,1814170500,4065,4065,4065,4065,0
20240716,151100,1814170500,4065,4065,4065,4055,52
20240716,151000,1813959140,4070,4060,4070,4060,657
20240716,150900,1811286710,4060,4060,4060,4060,301
20240716,150800,1810064650,4055,4055,4055,4055,696
20240716,150700,1807242370,4050,4040,4055,4040,4274
20240716,150600,1789947620,4040,4035,4040,4035,811
20240716,150500,1786671435,4040,4040,4045,4040,61
20240716,150400,1786424710,4035,4045,4045,4035,783
20240716,150300,1783262910,4045,4050,4050,4045,666
20240716,150200,1780565655,4050,4055,4055,4050,511
20240716,150100,1778496100,4050,4050,4055,4050,1304
20240716,150000,1773214450,4050,4050,4055,4050,3064
20240716,145900,1760805240,4045,4040,4045,4040,821
20240716,145800,1757484990,4040,4045,4055,4040,898
20240716,145700,1753853160,4045,4050,4055,4045,732
20240716,145600,1750888525,4050,4050,4055,4050,62
20240716,145500,1750637175,4050,4055,4055,4050,131
20240716,145400,1750106595,4055,4055,4055,4055,10
20240716,145300,1750066045,4050,4060,4060,4050,27
20240716,145200,1749956445,4060,4060,4060,4060,1
20240716,145100,1749952385,4050,4050,4070,4050,718
20240716,145000,1747044455,4070,4060,4070,4050,14
20240716,144900,1746987695,4065,4060,4065,4060,17
20240716,144800,1746918595,4070,4055,4070,4055,5000
20240716,144700,1726583735,4055,4055,4055,4055,529
20240716,144600,1724438640,4060,4060,4060,4060,502
20240716,144500,1722400520,4070,4055,4070,4055,5004
20240716,144400,1702041805,4070,4065,4070,4065,2105
20240716,144300,1693479475,4070,4070,4070,4070,0
20240716,144200,1693479475,4070,4055,4070,4055,94
20240716,144100,1693098245,4060,4070,4070,4060,2038
20240716,144000,1684814305,4070,4070,4070,4070,6415
20240716,143900,1658705255,4070,4070,4070,4070,193
20240716,143800,1657919745,4070,4060,4070,4060,706
20240716,143700,1655053120,4070,4070,4070,4070,737
20240716,143600,1652053530,4070,4060,4070,4060,35
20240716,143500,1651911185,4070,4065,4070,4065,15
20240716,143400,1651850205,4070,4060,4070,4060,5
20240716,143300,1651829870,4060,4065,4070,4060,116
20240716,143200,1651358385,4060,4060,4060,4060,121
20240716,143100,1650867125,4065,4060,4065,4060,1933
20240716,143000,1643011155,4060,4060,4060,4060,0
20240716,142900,1643011155,4060,4065,4065,4060,178
20240716,142800,1642287605,4065,4060,4065,4060,108
20240716,142700,1641848590,4065,4065,4065,4065,73
20240716,142600,1641551845,4065,4065,4065,4065,1
20240716,142500,1641547780,4060,4065,4065,4050,5220
20240716,142400,1620355085,4060,4065,4070,4060,3685
20240716,142300,1605376775,4065,4060,4065,4060,11
20240716,142200,1605332065,4065,4050,4065,4050,4187
20240716,142100,1588352075,4055,4050,4060,4050,11624
20240716,142000,1541217240,4050,4050,4050,4050,50
20240716,141900,1541014740,4050,4045,4050,4045,1012
20240716,141800,1536918650,4045,4045,4045,4045,510
20240716,141700,1534855700,4045,4045,4050,4045,3221
20240716,141600,1521814395,4045,4045,4045,4045,500
20240716,141500,1519791895,4050,4045,4050,4045,1571
20240716,141400,1513437190,4045,4045,4045,4045,3634
20240716,141300,1498737660,4045,4040,4045,4040,607
20240716,141200,1496285370,4040,4040,4040,4040,1661
20240716,141100,1489574930,4040,4040,4040,4040,0
20240716,141000,1489574930,4040,4040,4040,4035,202
20240716,140900,1488759850,4040,4040,4040,4040,990
20240716,140800,1484760250,4040,4045,4045,4040,104
20240716,140700,1484339590,4050,4030,4050,4030,13597
20240716,140600,1429404215,4035,4030,4035,4030,6769
20240716,140500,1402120135,4030,4025,4030,4025,4350
20240716,140400,1384609430,4025,4025,4025,4025,303
20240716,140300,1383389855,4025,4020,4025,4020,1814
20240716,140200,1376089965,4020,4020,4020,4020,2496
20240716,140100,1366056045,4020,4015,4020,4015,904
20240716,140000,1362424480,4020,4015,4020,4015,125
20240716,135900,1361922600,4015,4010,4015,4010,7532
20240716,135800,1331702620,4005,4005,4005,4005,0
20240716,135700,1331702620,4005,4005,4005,4005,722
20240716,135600,1328811010,4005,4005,4005,4005,2540
20240716,135500,1318638310,4000,4000,4000,4000,2043
20240716,135400,1310466310,4000,4000,4000,4000,0
20240716,135300,1310466310,4000,4000,4000,4000,0
20240716,135200,1310466310,4000,4000,4000,4000,0
20240716,135100,1310466310,4000,3995,4000,3995,2
20240716,135000,1310458315,3995,3995,3995,3995,2
20240716,134900,1310450325,3995,4005,4005,3995,2331
20240716,134800,1301121755,4010,4010,4010,4010,0
20240716,134700,1301121755,4010,4010,4010,4010,0
20240716,134600,1301121755,4010,4010,4010,4010,44
20240716,134500,1300945315,4010,4015,4015,4005,23
20240716,134400,1300853135,4010,4015,4015,4010,5
20240716,134300,1300833075,4010,4010,4010,4010,5
20240716,134200,1300813025,4010,4010,4010,4010,50
20240716,134100,1300612525,4015,4015,4015,4015,0
20240716,134000,1300612525,4015,4015,4015,4015,0
20240716,133900,1300612525,4015,4010,4015,4010,80
20240716,133800,1300291715,4010,4010,4010,4010,546
20240716,133700,1298102255,4010,4005,4010,4005,4
20240716,133600,1298086225,4010,4010,4010,4010,344
20240716,133500,1296706785,4010,4005,4015,4005,2266
20240716,133400,1287620160,4005,4005,4010,4000,5006
20240716,133300,1267569055,4000,4000,4000,3995,1010
20240716,133200,1263529060,3995,3995,3995,3995,0
20240716,133100,1263529060,3995,4000,4000,3995,1815
20240716,133000,1256277635,4005,4005,4005,4005,1
20240716,132900,1256273630,4000,4000,4000,4000,500
20240716,132800,1254273630,3995,4000,4000,3995,1027
20240716,132700,1250168265,4000,4000,4000,4000,2750
20240716,132600,1239168265,4000,4000,4000,4000,28
20240716,132500,1239056265,3995,3995,3995,3995,627
20240716,132400,1236551400,3995,3995,3995,3995,0
20240716,132300,1236551400,3995,4005,4005,3995,124
20240716,132200,1236055300,4005,3995,4005,3995,16730
20240716,132100,1169154440,3990,3980,3990,3980,6342
20240716,132000,1143863865,3980,3980,3980,3980,128
20240716,131900,1143354425,3980,3980,3980,3980,0
20240716,131800,1143354425,3980,3980,3980,3980,10
20240716,131700,1143314625,3970,3970,3970,3970,34
20240716,131600,1143179645,3980,3980,3980,3980,0
20240716,131500,1143179645,3980,3980,3980,3980,1
20240716,131400,1143175665,3975,3975,3975,3975,2006
20240716,131300,1135201815,3975,3975,3975,3975,0
20240716,131200,1135201815,3975,3975,3975,3975,0
20240716,131100,1135201815,3975,3975,3975,3975,11
20240716,131000,1135158090,3980,3980,3980,3980,0
20240716,130900,1135158090,3980,3980,3980,3980,0
20240716,130800,1135158090,3980,3980,3980,3980,0
20240716,130700,1135158090,3980,3980,3980,3980,100
20240716,130600,1134760090,3980,3980,3980,3980,543
20240716,130500,1132598950,3980,3980,3980,3980,0
20240716,130400,1132598950,3980,3980,3980,3980,0
20240716,130300,1132598950,3980,3980,3980,3980,0
20240716,130200,1132598950,3980,3975,3980,3975,10
20240716,130100,1132559190,3970,3970,3970,3970,0
20240716,130000,1132559190,3970,3970,3975,3970,4587
20240716,125900,1114326010,3965,3975,3975,3965,1019
20240716,125800,1110285615,3970,3970,3970,3970,16
20240716,125700,1110222095,3970,3975,3975,3970,755
20240716,125600,1107220980,3970,3970,3970,3970,238
20240716,125500,1106276120,3975,3980,3980,3975,8
20240716,125400,1106244310,3975,3970,3975,3970,492
20240716,125300,1104288625,3975,3965,3975,3965,771
20240716,125200,1101224595,3965,3965,3965,3965,0
20240716,125100,1101224595,3965,3965,3965,3965,0
20240716,125000,1101224595,3965,3965,3965,3965,522
20240716,124900,1099154865,3960,3960,3960,3960,1792
20240716,124800,1092058545,3955,3955,3955,3955,488
20240716,124700,1090128505,3955,3955,3955,3955,0
20240716,124600,1090128505,3955,3955,3955,3955,0
20240716,124500,1090128505,3955,3955,3955,3955,0
20240716,124400,1090128505,3955,3955,3955,3955,0
20240716,124300,1090128505,3955,3955,3960,3955,1216
20240716,124200,1085319220,3955,3955,3955,3955,10
20240716,124100,1085279670,3955,3955,3955,3955,0
20240716,124000,1085279670,3955,3955,3955,3955,525
20240716,123900,1083203295,3955,3955,3955,3955,680
20240716,123800,1080513895,3960,3960,3960,3960,0
20240716,123700,1080513895,3960,3955,3960,3955,223
20240716,123600,1079631755,3960,3955,3960,3955,15
20240716,123500,1079572410,3960,3960,3960,3960,0
20240716,123400,1079572410,3960,3960,3960,3960,0
20240716,123300,1079572410,3960,3960,3960,3960,1
20240716,123200,1079568450,3950,3955,3955,3950,615
20240716,123100,1077136690,3960,3960,3960,3960,0
20240716,123000,1077136690,3960,3960,3960,3960,0
20240716,122900,1077136690,3960,3960,3960,3960,0
20240716,122800,1077136690,3960,3960,3960,3960,1
20240716,122700,1077132730,3960,3960,3960,3960,550
20240716,122600,1074954730,3960,3960,3960,3960,0
20240716,122500,1074954730,3960,3960,3960,3960,3
20240716,122400,1074942850,3955,3955,3955,3955,1
20240716,122300,1074938895,3955,3955,3955,3955,3
20240716,122200,1074927030,3960,3960,3960,3960,0
20240716,122100,1074927030,3960,3960,3960,3960,0
20240716,122000,1074927030,3960,3960,3960,3960,468
20240716,121900,1073073750,3955,3955,3955,3955,0
20240716,121800,1073073750,3955,3960,3960,3955,16
20240716,121700,1073010415,3955,3960,3960,3955,500
20240716,121600,1071032760,3975,3960,3975,3960,214
20240716,121500,1070183600,3975,3970,3975,3970,198
20240716,121400,1069396560,3975,3975,3975,3975,0
20240716,121300,1069396560,3975,3970,3975,3970,7
20240716,121200,1069368765,3970,3970,3970,3970,0
20240716,121100,1069368765,3970,3970,3970,3970,0
20240716,121000,1069368765,3970,3970,3970,3970,400
20240716,120900,1067780765,3970,3960,3970,3960,1511
20240716,120800,1061787160,3965,3955,3965,3955,15
20240716,120700,1061727755,3950,3950,3950,3950,0
20240716,120600,1061727755,3950,3930,3950,3930,3421
20240716,120500,1048245755,3930,3925,3930,3925,3048
20240716,120400,1036278815,3925,3925,3925,3925,0
20240716,120300,1036278815,3925,3925,3925,3925,1
20240716,120200,1036274890,3920,3920,3920,3920,0
20240716,120100,1036274890,3920,3920,3920,3920,1
20240716,120000,1036270970,3920,3920,3920,3920,5
20240716,115900,1036251370,3915,3915,3915,3915,174
20240716,115800,1035570160,3915,3915,3915,3915,2003
20240716,115700,1027728415,3920,3920,3920,3920,300
20240716,115600,1026552415,3920,3925,3925,3920,5000
20240716,115500,1006949845,3930,3930,3930,3930,108
20240716,115400,1006525405,3925,3925,3925,3925,1016
20240716,115300,1002537605,3930,3930,3930,3930,0
20240716,115200,1002537605,3930,3930,3930,3930,5
20240716,115100,1002517955,3930,3930,3930,3930,4
20240716,115000,1002502235,3925,3925,3925,3925,431
20240716,114900,1000810560,3925,3925,3925,3925,0
20240716,114800,1000810560,3925,3925,3930,3925,1113
20240716,114700,996442010,3930,3930,3930,3930,10
20240716,114600,996402710,3925,3940,3940,3925,11612
20240716,114500,950719590,3945,3945,3945,3945,2
20240716,114400,950711700,3940,3940,3940,3940,7
20240716,114300,950684120,3940,3940,3940,3940,0
20240716,114200,950684120,3940,3940,3940,3940,0
20240716,114100,950684120,3940,3940,3940,3940,1557
20240716,114000,944549540,3945,3965,3965,3945,14440
20240716,113900,887505545,3970,3965,3970,3960,144
20240716,113800,886935105,3970,3970,3970,3970,3
20240716,113700,886923195,3970,3970,3970,3970,0
20240716,113600,886923195,3970,3965,3970,3965,3
20240716,113500,886911295,3965,3960,3965,3960,4889
20240716,113400,867545915,3960,3960,3960,3960,1598
20240716,113300,861217835,3960,3955,3960,3955,568
20240716,113200,858968895,3960,3960,3960,3960,0
20240716,113100,858968895,3960,3960,3965,3950,16742
20240716,113000,792721995,3980,3980,3980,3960,15484
20240716,112900,731285955,3990,3980,3990,3980,542
20240716,112800,729128785,3985,3995,3995,3985,274
20240716,112700,728035660,3995,3990,3995,3990,5777
20240716,112600,704979630,3985,3980,3985,3980,6071
20240716,112500,680797030,3980,3975,3980,3975,2005
20240716,112400,672826175,3970,3970,3970,3970,0
20240716,112300,672826175,3970,3970,3970,3970,0
20240716,112200,672826175,3970,3970,3970,3970,1001
20240716,112100,668852205,3970,3970,3970,3970,0
20240716,112000,668852205,3970,3970,3970,3970,91
20240716,111900,668490935,3970,3970,3970,3965,23
20240716,111800,668399670,3965,3965,3965,3965,135
20240716,111700,667864395,3970,3970,3970,3970,0
20240716,111600,667864395,3970,3970,3970,3970,0
20240716,111500,667864395,3970,3970,3970,3970,457
20240716,111400,666050105,3960,3960,3960,3960,0
20240716,111300,666050105,3960,3960,3960,3960,0
20240716,111200,666050105,3960,3960,3960,3960,0
20240716,111100,666050105,3960,3960,3960,3960,0
20240716,111000,666050105,3960,3960,3960,3960,0
20240716,110900,666050105,3960,3960,3960,3960,0
20240716,110800,666050105,3960,3960,3960,3960,13
20240716,110700,665998625,3965,3965,3965,3965,0
20240716,110600,665998625,3965,3965,3965,3965,575
20240716,110500,663718750,3970,3970,3970,3970,0
20240716,110400,663718750,3970,3970,3970,3970,30
20240716,110300,663599650,3970,3970,3970,3970,100
20240716,110200,663202650,3970,3970,3970,3970,0
20240716,110100,663202650,3970,3970,3970,3970,0
20240716,110000,663202650,3970,3970,3970,3970,0
20240716,105900,663202650,3970,3970,3970,3970,1
20240716,105800,663198680,3965,3965,3965,3965,0
20240716,105700,663198680,3965,3965,3965,3965,0
20240716,105600,663198680,3965,3970,3970,3965,2001
20240716,105500,655254715,3965,3965,3965,3965,1105
20240716,105400,650873390,3965,3965,3965,3965,0
20240716,105300,650873390,3965,3965,3970,3965,65
20240716,105200,650615660,3965,3965,3965,3965,0
20240716,105100,650615660,3965,3965,3965,3965,30
20240716,105000,650496710,3965,3965,3965,3965,0
20240716,104900,650496710,3965,3965,3965,3965,944
20240716,104800,646753750,3960,3960,3960,3960,500
20240716,104700,644773750,3965,3965,3965,3965,5009
20240716,104600,624913065,3960,3960,3960,3960,206
20240716,104500,624097305,3955,3955,3955,3955,0
20240716,104400,624097305,3955,3955,3955,3955,0
20240716,104300,624097305,3955,3955,3955,3955,0
20240716,104200,624097305,3955,3965,3965,3955,666
20240716,104100,621463265,3965,3960,3965,3960,3
20240716,104000,621451380,3955,3955,3955,3955,0
20240716,103900,621451380,3955,3955,3955,3955,1397
20240716,103800,615926245,3965,3955,3965,3955,3
20240716,103700,615914370,3955,3955,3955,3955,0
20240716,103600,615914370,3955,3955,3955,3955,1
20240716,103500,615910415,3965,3965,3965,3965,2
20240716,103400,615902485,3965,3965,3965,3965,15
20240716,103300,615843010,3965,3965,3965,3965,100
20240716,103200,615446510,3965,3965,3965,3965,0
20240716,103100,615446510,3965,3965,3965,3965,0
20240716,103000,615446510,3965,3955,3965,3955,4385
20240716,102900,598077545,3950,3950,3950,3950,282
20240716,102800,596963645,3950,3950,3950,3950,162
20240716,102700,596323745,3950,3950,3950,3950,850
20240716,102600,592966245,3945,3945,3945,3945,0
20240716,102500,592966245,3945,3945,3945,3945,9
20240716,102400,592930740,3950,3945,3950,3945,51
20240716,102300,592729540,3945,3945,3945,3945,0
20240716,102200,592729540,3945,3940,3945,3940,2001
20240716,102100,584838100,3940,3940,3940,3940,3281
20240716,102000,571910960,3940,3945,3945,3940,73
20240716,101900,571623200,3940,3945,3945,3940,100
20240716,101800,571229145,3945,3945,3945,3940,1220
20240716,101700,566422300,3940,3945,3945,3940,747
20240716,101600,563475670,3950,3950,3950,3950,0
20240716,101500,563475670,3950,3950,3950,3950,0
20240716,101400,563475670,3950,3950,3950,3950,0
20240716,101300,563475670,3950,3950,3950,3950,0
20240716,101200,563475670,3950,3950,3950,3950,0
20240716,101100,563475670,3950,3950,3950,3950,0
20240716,101000,563475670,3950,3950,3950,3945,833
20240716,100900,560189310,3945,3945,3945,3945,7569
20240716,100800,530329605,3945,3950,3950,3945,990
20240716,100700,526424035,3950,3950,3950,3950,703
20240716,100600,523647185,3955,3955,3955,3955,0
20240716,100500,523647185,3955,3955,3955,3955,6
20240716,100400,523623455,3955,3950,3955,3950,335
20240716,100300,522300155,3945,3950,3950,3945,1025
20240716,100200,518253290,3950,3950,3950,3950,3416
20240716,100100,504760090,3960,3960,3960,3960,2
20240716,100000,504752170,3960,3960,3960,3960,0
20240716,095900,504752170,3960,3955,3960,3950,140
20240716,095800,504198970,3955,3955,3955,3955,321
20240716,095700,502929415,3955,3955,3955,3955,0
20240716,095600,502929415,3955,3960,3960,3955,3162
20240716,095500,490412425,3965,3960,3965,3960,1043
20240716,095400,486282140,3960,3970,3970,3960,6044
20240716,095300,462319815,3970,3970,3970,3970,3359
20240716,095200,448984585,3970,3975,3975,3970,1000
20240716,095100,445013775,3980,3975,3980,3975,503
20240716,095000,443014345,3975,3980,3980,3975,7000
20240716,094900,415180825,3985,3985,3985,3985,111
20240716,094800,414738490,3985,3985,3985,3985,3000
20240716,094700,402783490,3985,3985,3985,3985,8
20240716,094600,402751610,3980,3980,3980,3980,21
20240716,094500,402668030,3985,3980,3985,3980,102
20240716,094400,402262065,3980,3985,3985,3980,658
20240716,094300,399643175,3985,3985,3985,3985,251
20240716,094200,398642940,3985,3985,3985,3985,2327
20240716,094100,389369845,3985,3985,3985,3985,2494
20240716,094000,379431255,3985,3985,3985,3985,323
20240716,093900,378144100,3985,3985,3985,3985,1508
20240716,093800,372134720,3975,3975,3975,3975,52
20240716,093700,371928020,3985,3975,3985,3975,2121
20240716,093600,363492685,3980,3980,3980,3980,151
20240716,093500,362891705,3975,3980,3985,3975,19
20240716,093400,362816115,3975,3975,3975,3975,5000
20240716,093300,342941115,3975,3985,3990,3975,2569
20240716,093200,332711235,3995,3995,3995,3995,0
20240716,093100,332711235,3995,3990,3995,3985,2451
20240716,093000,322919740,3990,3975,4000,3975,7837
20240716,092900,291641895,3975,3970,3975,3970,2417
20240716,092800,282035055,3975,3970,3975,3970,667
20240716,092700,279386640,3970,3970,3970,3970,0
20240716,092600,279386640,3970,3980,3985,3970,6300
20240716,092500,254337750,3985,3985,3985,3985,2178
20240716,092400,245658420,3985,3990,3990,3985,450
20240716,092300,243863170,3990,3990,3995,3990,221
20240716,092200,242981375,3995,3990,3995,3990,362
20240716,092100,241535360,3990,3990,3990,3990,45
20240716,092000,241355810,3995,3985,3995,3980,790
20240716,091900,238207885,3985,3990,3995,3985,2161
20240716,091800,229594785,3995,3985,3995,3985,646
20240716,091700,227017420,3985,3995,3995,3985,2069
20240716,091600,218769690,4000,3995,4000,3985,12649
20240716,091500,168196150,3995,4005,4010,3995,8513
20240716,091400,134103825,4010,3980,4010,3980,14710
20240716,091300,75322325,3980,3980,3985,3980,2328
20240716,091200,66056720,3980,3975,3980,3970,820
20240716,091100,62795540,3970,3970,3975,3970,3290
20240716,091000,49732420,3965,3965,3965,3965,189
20240716,090900,48983035,3965,3960,3965,3960,291
20240716,090800,47829350,3965,3950,3965,3950,808
20240716,090700,44628615,3935,3950,3955,3935,677
20240716,090600,41955160,3930,3930,3960,3930,6465
20240716,090500,16459410,3925,3925,3925,3925,250
20240716,090400,15478160,3910,3910,3910,3910,0
20240716,090300,15478160,3910,3905,3910,3905,207
20240716,090200,14669430,3910,3910,3910,3910,10
20240716,090100,14630330,3910,3910,3910,3910,100
20240716,090000,14239330,3905,3945,3945,3900,3624