stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,205400,1922488410,3250,3250,3250,3250,20467
20240715,205300,1922488410,3250,3250,3250,3250,0
20240715,205200,1922488410,3250,3250,3250,3250,0
20240715,205100,1922488410,3250,3250,3250,3250,0
20240715,205000,1922488410,3250,3250,3250,3250,0
20240715,204900,1922488410,3250,3250,3250,3250,0
20240715,204800,1922488410,3250,3250,3250,3250,0
20240715,204700,1922488410,3250,3250,3250,3250,0
20240715,204600,1922488410,3250,3250,3250,3250,0
20240715,204500,1922488410,3250,3250,3250,3250,0
20240715,204400,1922488410,3250,3250,3250,3250,0
20240715,204300,1922488410,3250,3250,3250,3250,0
20240715,204200,1922488410,3250,3250,3250,3250,0
20240715,204100,1922488410,3250,3250,3250,3250,0
20240715,204000,1922488410,3250,3250,3250,3250,0
20240715,203900,1922488410,3250,3250,3250,3250,0
20240715,203800,1922488410,3250,3250,3250,3250,0
20240715,203700,1922488410,3250,3250,3250,3250,0
20240715,203600,1922488410,3250,3250,3250,3250,0
20240715,203500,1922488410,3250,3250,3250,3250,0
20240715,203400,1922488410,3250,3250,3250,3250,0
20240715,203300,1922488410,3250,3250,3250,3250,0
20240715,203200,1922488410,3250,3250,3250,3250,0
20240715,203100,1922488410,3250,3250,3250,3250,0
20240715,203000,1922488410,3250,3250,3250,3250,0
20240715,202900,1922488410,3250,3250,3250,3250,0
20240715,202800,1922488410,3250,3250,3250,3250,0
20240715,202700,1922488410,3250,3250,3250,3250,0
20240715,202600,1922488410,3250,3250,3250,3250,0
20240715,202500,1922488410,3250,3250,3250,3250,0
20240715,202400,1922488410,3250,3250,3250,3250,20467
20240715,202300,1922488410,3250,3250,3250,3250,0
20240715,202200,1922488410,3250,3250,3250,3250,0
20240715,202100,1922488410,3250,3250,3250,3250,0
20240715,202000,1922488410,3250,3250,3250,3250,0
20240715,201900,1922488410,3250,3250,3250,3250,0
20240715,201800,1922488410,3250,3250,3250,3250,0
20240715,201700,1922488410,3250,3250,3250,3250,0
20240715,201600,1922488410,3250,3250,3250,3250,0
20240715,201500,1922488410,3250,3250,3250,3250,0
20240715,201400,1922488410,3250,3250,3250,3250,0
20240715,201300,1922488410,3250,3250,3250,3250,0
20240715,201200,1922488410,3250,3250,3250,3250,0
20240715,201100,1922488410,3250,3250,3250,3250,0
20240715,201000,1922488410,3250,3250,3250,3250,0
20240715,200900,1922488410,3250,3250,3250,3250,0
20240715,200800,1922488410,3250,3250,3250,3250,0
20240715,200700,1922488410,3250,3250,3250,3250,0
20240715,200600,1922488410,3250,3250,3250,3250,0
20240715,200500,1922488410,3250,3250,3250,3250,0
20240715,200400,1922488410,3250,3250,3250,3250,0
20240715,200300,1922488410,3250,3250,3250,3250,0
20240715,200200,1922488410,3250,3250,3250,3250,0
20240715,200100,1922488410,3250,3250,3250,3250,0
20240715,200000,1922488410,3250,3250,3250,3250,0
20240715,195900,1922488410,3250,3250,3250,3250,0
20240715,195800,1922488410,3250,3250,3250,3250,0
20240715,195700,1922488410,3250,3250,3250,3250,0
20240715,195600,1922488410,3250,3250,3250,3250,0
20240715,195500,1922488410,3250,3250,3250,3250,0
20240715,195400,1922488410,3250,3250,3250,3250,20467
20240715,195300,1922488410,3250,3250,3250,3250,0
20240715,195200,1922488410,3250,3250,3250,3250,0
20240715,195100,1922488410,3250,3250,3250,3250,0
20240715,195000,1922488410,3250,3250,3250,3250,0
20240715,194900,1922488410,3250,3250,3250,3250,0
20240715,194800,1922488410,3250,3250,3250,3250,0
20240715,194700,1922488410,3250,3250,3250,3250,0
20240715,194600,1922488410,3250,3250,3250,3250,0
20240715,194500,1922488410,3250,3250,3250,3250,0
20240715,194400,1922488410,3250,3250,3250,3250,0
20240715,194300,1922488410,3250,3250,3250,3250,0
20240715,194200,1922488410,3250,3250,3250,3250,0
20240715,194100,1922488410,3250,3250,3250,3250,0
20240715,194000,1922488410,3250,3250,3250,3250,0
20240715,193900,1922488410,3250,3250,3250,3250,0
20240715,193800,1922488410,3250,3250,3250,3250,0
20240715,193700,1922488410,3250,3250,3250,3250,0
20240715,193600,1922488410,3250,3250,3250,3250,0
20240715,193500,1922488410,3250,3250,3250,3250,0
20240715,193400,1922488410,3250,3250,3250,3250,0
20240715,193300,1922488410,3250,3250,3250,3250,0
20240715,193200,1922488410,3250,3250,3250,3250,0
20240715,193100,1922488410,3250,3250,3250,3250,0
20240715,193000,1922488410,3250,3250,3250,3250,0
20240715,192900,1922488410,3250,3250,3250,3250,0
20240715,192800,1922488410,3250,3250,3250,3250,0
20240715,192700,1922488410,3250,3250,3250,3250,0
20240715,192600,1922488410,3250,3250,3250,3250,0
20240715,192500,1922488410,3250,3250,3250,3250,0
20240715,192400,1922488410,3250,3250,3250,3250,20467
20240715,192300,1922488410,3250,3250,3250,3250,0
20240715,192200,1922488410,3250,3250,3250,3250,0
20240715,192100,1922488410,3250,3250,3250,3250,0
20240715,192000,1922488410,3250,3250,3250,3250,0
20240715,191900,1922488410,3250,3250,3250,3250,0
20240715,191800,1922488410,3250,3250,3250,3250,0
20240715,191700,1922488410,3250,3250,3250,3250,0
20240715,191600,1922488410,3250,3250,3250,3250,0
20240715,191500,1922488410,3250,3250,3250,3250,0
20240715,191400,1922488410,3250,3250,3250,3250,0
20240715,191300,1922488410,3250,3250,3250,3250,0
20240715,191200,1922488410,3250,3250,3250,3250,0
20240715,191100,1922488410,3250,3250,3250,3250,0
20240715,191000,1922488410,3250,3250,3250,3250,0
20240715,190900,1922488410,3250,3250,3250,3250,0
20240715,190800,1922488410,3250,3250,3250,3250,0
20240715,190700,1922488410,3250,3250,3250,3250,0
20240715,190600,1922488410,3250,3250,3250,3250,0
20240715,190500,1922488410,3250,3250,3250,3250,0
20240715,190400,1922488410,3250,3250,3250,3250,0
20240715,190300,1922488410,3250,3250,3250,3250,0
20240715,190200,1922488410,3250,3250,3250,3250,0
20240715,190100,1922488410,3250,3250,3250,3250,0
20240715,190000,1922488410,3250,3250,3250,3250,0
20240715,185900,1922488410,3250,3250,3250,3250,0
20240715,185800,1922488410,3250,3250,3250,3250,0
20240715,185700,1922488410,3250,3250,3250,3250,0
20240715,185600,1922488410,3250,3250,3250,3250,0
20240715,185500,1922488410,3250,3250,3250,3250,0
20240715,185400,1922488410,3250,3250,3250,3250,20467
20240715,185300,1922488410,3250,3250,3250,3250,0
20240715,185200,1922488410,3250,3250,3250,3250,0
20240715,185100,1922488410,3250,3250,3250,3250,0
20240715,185000,1922488410,3250,3250,3250,3250,0
20240715,184900,1922488410,3250,3250,3250,3250,0
20240715,184800,1922488410,3250,3250,3250,3250,0
20240715,184700,1922488410,3250,3250,3250,3250,0
20240715,184600,1922488410,3250,3250,3250,3250,0
20240715,184500,1922488410,3250,3250,3250,3250,0
20240715,184400,1922488410,3250,3250,3250,3250,0
20240715,184300,1922488410,3250,3250,3250,3250,0
20240715,184200,1922488410,3250,3250,3250,3250,0
20240715,184100,1922488410,3250,3250,3250,3250,0
20240715,184000,1922488410,3250,3250,3250,3250,0
20240715,183900,1922488410,3250,3250,3250,3250,0
20240715,183800,1922488410,3250,3250,3250,3250,0
20240715,183700,1922488410,3250,3250,3250,3250,0
20240715,183600,1922488410,3250,3250,3250,3250,0
20240715,183500,1922488410,3250,3250,3250,3250,0
20240715,183400,1922488410,3250,3250,3250,3250,0
20240715,183300,1922488410,3250,3250,3250,3250,0
20240715,183200,1922488410,3250,3250,3250,3250,0
20240715,183100,1922488410,3250,3250,3250,3250,0
20240715,183000,1922488410,3250,3250,3250,3250,0
20240715,182900,1922488410,3250,3250,3250,3250,0
20240715,182800,1922488410,3250,3250,3250,3250,0
20240715,182700,1922488410,3250,3250,3250,3250,0
20240715,182600,1922488410,3250,3250,3250,3250,0
20240715,182500,1922488410,3250,3250,3250,3250,0
20240715,182400,1922488410,3250,3250,3250,3250,20467
20240715,182300,1922488410,3250,3250,3250,3250,0
20240715,182200,1922488410,3250,3250,3250,3250,0
20240715,182100,1922488410,3250,3250,3250,3250,0
20240715,182000,1922488410,3250,3250,3250,3250,0
20240715,181900,1922488410,3250,3250,3250,3250,0
20240715,181800,1922488410,3250,3250,3250,3250,0
20240715,181700,1922488410,3250,3250,3250,3250,0
20240715,181600,1922488410,3250,3250,3250,3250,0
20240715,181500,1922488410,3250,3250,3250,3250,0
20240715,181400,1922488410,3250,3250,3250,3250,0
20240715,181300,1922488410,3250,3250,3250,3250,0
20240715,181200,1922488410,3250,3250,3250,3250,0
20240715,181100,1922488410,3250,3250,3250,3250,0
20240715,181000,1922488410,3250,3250,3250,3250,0
20240715,180900,1922488410,3250,3250,3250,3250,0
20240715,180800,1922488410,3250,3250,3250,3250,0
20240715,180700,1922488410,3250,3250,3250,3250,0
20240715,180600,1922488410,3250,3250,3250,3250,0
20240715,180500,1922488410,3250,3250,3250,3250,0
20240715,180400,1922488410,3250,3250,3250,3250,0
20240715,180300,1922488410,3250,3250,3250,3250,0
20240715,180200,1922488410,3250,3250,3250,3250,0
20240715,180100,1922488410,3250,3250,3250,3250,0
20240715,180000,1922488410,3250,3250,3250,3250,0
20240715,175900,1922488410,3250,3250,3250,3250,0
20240715,175800,1922488410,3250,3250,3250,3250,0
20240715,175700,1922488410,3250,3250,3250,3250,0
20240715,175600,1922488410,3250,3250,3250,3250,0
20240715,175500,1922488410,3250,3250,3250,3250,0
20240715,175400,1922488410,3250,3250,3250,3250,20467
20240715,175300,1922488410,3250,3250,3250,3250,0
20240715,175200,1922488410,3250,3250,3250,3250,0
20240715,175100,1922488410,3250,3250,3250,3250,0
20240715,175000,1922488410,3250,3250,3250,3250,0
20240715,174900,1922488410,3250,3250,3250,3250,0
20240715,174800,1922488410,3250,3250,3250,3250,0
20240715,174700,1922488410,3250,3250,3250,3250,0
20240715,174600,1922488410,3250,3250,3250,3250,0
20240715,174500,1922488410,3250,3250,3250,3250,0
20240715,174400,1922488410,3250,3250,3250,3250,0
20240715,174300,1922488410,3250,3250,3250,3250,0
20240715,174200,1922488410,3250,3250,3250,3250,0
20240715,174100,1922488410,3250,3250,3250,3250,0
20240715,174000,1922488410,3250,3250,3250,3250,0
20240715,173900,1922488410,3250,3250,3250,3250,0
20240715,173800,1922488410,3250,3250,3250,3250,0
20240715,173700,1922488410,3250,3250,3250,3250,0
20240715,173600,1922488410,3250,3250,3250,3250,0
20240715,173500,1922488410,3250,3250,3250,3250,0
20240715,173400,1922488410,3250,3250,3250,3250,0
20240715,173300,1922488410,3250,3250,3250,3250,0
20240715,173200,1922488410,3250,3250,3250,3250,0
20240715,173100,1922488410,3250,3250,3250,3250,0
20240715,173000,1922488410,3250,3250,3250,3250,0
20240715,172900,1922488410,3250,3250,3250,3250,0
20240715,172800,1922488410,3250,3250,3250,3250,0
20240715,172700,1922488410,3250,3250,3250,3250,0
20240715,172600,1922488410,3250,3250,3250,3250,0
20240715,172500,1922488410,3250,3250,3250,3250,0
20240715,172400,1922488410,3250,3250,3250,3250,20467
20240715,172300,1922488410,3250,3250,3250,3250,0
20240715,172200,1922488410,3250,3250,3250,3250,0
20240715,172100,1922488410,3250,3250,3250,3250,0
20240715,172000,1922488410,3250,3250,3250,3250,0
20240715,171900,1922488410,3250,3250,3250,3250,0
20240715,171800,1922488410,3250,3250,3250,3250,0
20240715,171700,1922488410,3250,3250,3250,3250,0
20240715,171600,1922488410,3250,3250,3250,3250,0
20240715,171500,1922488410,3250,3250,3250,3250,0
20240715,171400,1922488410,3250,3250,3250,3250,0
20240715,171300,1922488410,3250,3250,3250,3250,0
20240715,171200,1922488410,3250,3250,3250,3250,0
20240715,171100,1922488410,3250,3250,3250,3250,0
20240715,171000,1922488410,3250,3250,3250,3250,0
20240715,170900,1922488410,3250,3250,3250,3250,0
20240715,170800,1922488410,3250,3250,3250,3250,0
20240715,170700,1922488410,3250,3250,3250,3250,0
20240715,170600,1922488410,3250,3250,3250,3250,0
20240715,170500,1922488410,3250,3250,3250,3250,0
20240715,170400,1922488410,3250,3250,3250,3250,0
20240715,170300,1922488410,3250,3250,3250,3250,0
20240715,170200,1922488410,3250,3250,3250,3250,0
20240715,170100,1922488410,3250,3250,3250,3250,0
20240715,170000,1922488410,3250,3250,3250,3250,0
20240715,165900,1922488410,3250,3250,3250,3250,0
20240715,165800,1922488410,3250,3250,3250,3250,0
20240715,165700,1922488410,3250,3250,3250,3250,0
20240715,165600,1922488410,3250,3250,3250,3250,0
20240715,165500,1922488410,3250,3250,3250,3250,0
20240715,165400,1922488410,3250,3250,3250,3250,20467
20240715,165300,1922488410,3250,3250,3250,3250,0
20240715,165200,1922488410,3250,3250,3250,3250,0
20240715,165100,1922488410,3250,3250,3250,3250,0
20240715,165000,1922488410,3250,3250,3250,3250,0
20240715,164900,1922488410,3250,3250,3250,3250,0
20240715,164800,1922488410,3250,3250,3250,3250,0
20240715,164700,1922488410,3250,3250,3250,3250,0
20240715,164600,1922488410,3250,3250,3250,3250,0
20240715,164500,1922488410,3250,3250,3250,3250,0
20240715,164400,1922488410,3250,3250,3250,3250,0
20240715,164300,1922488410,3250,3250,3250,3250,0
20240715,164200,1922488410,3250,3250,3250,3250,0
20240715,164100,1922488410,3250,3250,3250,3250,0
20240715,164000,1922488410,3250,3250,3250,3250,0
20240715,163900,1922488410,3250,3250,3250,3250,0
20240715,163800,1922488410,3250,3250,3250,3250,0
20240715,163700,1922488410,3250,3250,3250,3250,0
20240715,163600,1922488410,3250,3250,3250,3250,0
20240715,163500,1922488410,3250,3250,3250,3250,0
20240715,163400,1922488410,3250,3250,3250,3250,0
20240715,163300,1922488410,3250,3250,3250,3250,0
20240715,163200,1922488410,3250,3250,3250,3250,0
20240715,163100,1922488410,3250,3250,3250,3250,0
20240715,163000,1922488410,3250,3250,3250,3250,0
20240715,162900,1922488410,3250,3250,3250,3250,0
20240715,162800,1922488410,3250,3250,3250,3250,0
20240715,162700,1922488410,3250,3250,3250,3250,0
20240715,162600,1922488410,3250,3250,3250,3250,0
20240715,162500,1922488410,3250,3250,3250,3250,0
20240715,162400,1922488410,3250,3250,3250,3250,20467
20240715,162300,1922488410,3250,3250,3250,3250,0
20240715,162200,1922488410,3250,3250,3250,3250,0
20240715,162100,1922488410,3250,3250,3250,3250,0
20240715,162000,1922488410,3250,3250,3250,3250,0
20240715,161900,1922488410,3250,3250,3250,3250,0
20240715,161800,1922488410,3250,3250,3250,3250,0
20240715,161700,1922488410,3250,3250,3250,3250,0
20240715,161600,1922488410,3250,3250,3250,3250,0
20240715,161500,1922488410,3250,3250,3250,3250,0
20240715,161400,1922488410,3250,3250,3250,3250,0
20240715,161300,1922488410,3250,3250,3250,3250,0
20240715,161200,1922488410,3250,3250,3250,3250,0
20240715,161100,1922488410,3250,3250,3250,3250,0
20240715,161000,1922488410,3250,3250,3250,3250,0
20240715,160900,1922488410,3250,3250,3250,3250,0
20240715,160800,1922488410,3250,3250,3250,3250,0
20240715,160700,1922488410,3250,3250,3250,3250,0
20240715,160600,1922488410,3250,3250,3250,3250,0
20240715,160500,1922488410,3250,3250,3250,3250,0
20240715,160400,1922488410,3250,3250,3250,3250,0
20240715,160300,1922488410,3250,3250,3250,3250,0
20240715,160200,1922488410,3250,3250,3250,3250,0
20240715,160100,1922488410,3250,3250,3250,3250,0
20240715,160000,1922488410,3250,3250,3250,3250,0
20240715,155900,1922488410,3250,3250,3250,3250,0
20240715,155800,1922488410,3250,3250,3250,3250,0
20240715,155700,1922488410,3250,3250,3250,3250,0
20240715,155600,1922488410,3250,3250,3250,3250,0
20240715,155500,1922488410,3250,3250,3250,3250,0
20240715,155400,1922488410,3250,3250,3250,3250,20467
20240715,155300,1922488410,3250,3250,3250,3250,0
20240715,155200,1922488410,3250,3250,3250,3250,0
20240715,155100,1922488410,3250,3250,3250,3250,0
20240715,155000,1922488410,3250,3250,3250,3250,0
20240715,154900,1922488410,3250,3250,3250,3250,0
20240715,154800,1922488410,3250,3250,3250,3250,0
20240715,154700,1922488410,3250,3250,3250,3250,0
20240715,154600,1922488410,3250,3250,3250,3250,0
20240715,154500,1922488410,3250,3250,3250,3250,0
20240715,154400,1922488410,3250,3250,3250,3250,0
20240715,154300,1922488410,3250,3250,3250,3250,0
20240715,154200,1922488410,3250,3250,3250,3250,0
20240715,154100,1922488410,3250,3250,3250,3250,0
20240715,154000,1922488410,3250,3250,3250,3250,0
20240715,153900,1922488410,3250,3250,3250,3250,0
20240715,153800,1922488410,3250,3250,3250,3250,0
20240715,153700,1922488410,3250,3250,3250,3250,0
20240715,153600,1922488410,3250,3250,3250,3250,0
20240715,153500,1922488410,3250,3250,3250,3250,0
20240715,153400,1922488410,3250,3250,3250,3250,0
20240715,153300,1922488410,3250,3250,3250,3250,0
20240715,153200,1922488410,3250,3250,3250,3250,0
20240715,153100,1922488410,3250,3250,3250,3250,0
20240715,153000,1922488410,3250,3250,3250,3250,20467
20240715,152900,1855970660,3250,3250,3250,3250,0
20240715,152800,1855970660,3250,3250,3250,3250,0
20240715,152700,1855970660,3250,3250,3250,3250,0
20240715,152600,1855970660,3250,3250,3250,3250,0
20240715,152500,1855970660,3250,3250,3250,3250,0
20240715,152400,1855970660,3250,3250,3250,3250,0
20240715,152300,1855970660,3250,3250,3250,3250,0
20240715,152200,1855970660,3250,3250,3250,3250,0
20240715,152100,1855970660,3250,3250,3250,3250,0
20240715,152000,1855970660,3250,3250,3250,3250,0
20240715,151900,1855970660,3250,3250,3250,3240,2164
20240715,151800,1848957345,3250,3250,3250,3240,2837
20240715,151700,1839757215,3250,3245,3250,3245,253
20240715,151600,1838936200,3245,3250,3250,3245,185
20240715,151500,1838335450,3250,3260,3260,3250,216
20240715,151400,1837633440,3255,3235,3255,3235,7622
20240715,151300,1812879595,3235,3235,3235,3235,2337
20240715,151200,1805319400,3235,3235,3235,3235,1099
20240715,151100,1801764135,3235,3235,3240,3235,797
20240715,151000,1799185670,3235,3235,3240,3235,1142
20240715,150900,1795491075,3240,3235,3240,3235,145
20240715,150800,1795021535,3240,3240,3240,3240,684
20240715,150700,1792805375,3240,3235,3240,3235,3166
20240715,150600,1782560755,3240,3245,3245,3240,921
20240715,150500,1779576470,3245,3240,3245,3240,2962
20240715,150400,1769979280,3245,3245,3245,3240,307
20240715,150300,1768983230,3245,3245,3245,3240,1706
20240715,150200,1763452400,3245,3250,3250,3245,3623
20240715,150100,1751694285,3250,3245,3250,3245,146
20240715,150000,1751219995,3250,3250,3250,3250,195
20240715,145900,1750586245,3250,3250,3250,3250,270
20240715,145800,1749708745,3250,3250,3250,3250,149
20240715,145700,1749224495,3240,3250,3250,3240,4072
20240715,145600,1736007970,3250,3255,3260,3250,1485
20240715,145500,1731174500,3250,3245,3250,3245,5134
20240715,145400,1714495170,3245,3245,3245,3240,1027
20240715,145300,1711162805,3245,3240,3245,3240,330
20240715,145200,1710092105,3240,3240,3240,3240,200
20240715,145100,1709444105,3240,3240,3240,3240,3100
20240715,145000,1699400105,3240,3240,3240,3240,204
20240715,144900,1698739145,3245,3240,3245,3240,5
20240715,144800,1698722925,3245,3250,3250,3245,3447
20240715,144700,1687537370,3250,3245,3250,3245,521
20240715,144600,1685846720,3245,3245,3245,3245,507
20240715,144500,1684201505,3250,3250,3250,3250,300
20240715,144400,1683226505,3250,3250,3250,3250,32
20240715,144300,1683122505,3250,3250,3250,3250,1
20240715,144200,1683119255,3250,3250,3250,3250,7
20240715,144100,1683096505,3250,3255,3255,3250,7
20240715,144000,1683073725,3250,3240,3250,3235,4864
20240715,143900,1667313160,3235,3235,3235,3235,3840
20240715,143800,1654890760,3235,3245,3245,3235,1364
20240715,143700,1650475485,3245,3245,3245,3245,0
20240715,143600,1650475485,3245,3245,3245,3245,30
20240715,143500,1650378135,3240,3240,3240,3240,50
20240715,143400,1650216135,3245,3245,3245,3245,0
20240715,143300,1650216135,3245,3245,3245,3245,0
20240715,143200,1650216135,3245,3235,3245,3235,126
20240715,143100,1649808465,3235,3240,3240,3235,930
20240715,143000,1646797840,3240,3240,3240,3235,1378
20240715,142900,1642339090,3240,3240,3240,3235,4923
20240715,142800,1626411030,3245,3245,3245,3245,1
20240715,142700,1626407785,3240,3240,3240,3240,221
20240715,142600,1625691745,3245,3245,3245,3245,40
20240715,142500,1625561945,3245,3245,3245,3245,10
20240715,142400,1625529495,3240,3245,3245,3240,300
20240715,142300,1624556340,3245,3245,3245,3245,7
20240715,142200,1624533625,3250,3250,3250,3250,10
20240715,142100,1624501125,3250,3250,3250,3245,7
20240715,142000,1624478380,3250,3240,3250,3240,4
20240715,141900,1624465390,3235,3235,3235,3235,105
20240715,141800,1624125715,3235,3250,3250,3235,9
20240715,141700,1624096510,3250,3250,3250,3230,24955
20240715,141600,1543222460,3260,3260,3260,3260,0
20240715,141500,1543222460,3260,3260,3260,3260,1
20240715,141400,1543219200,3250,3255,3255,3250,680
20240715,141300,1541006840,3255,3255,3255,3255,84
20240715,141200,1540733420,3255,3255,3255,3255,76
20240715,141100,1540486040,3255,3255,3255,3255,408
20240715,141000,1539158000,3255,3255,3255,3255,390
20240715,140900,1537888550,3260,3260,3260,3260,0
20240715,140800,1537888550,3260,3260,3260,3260,6
20240715,140700,1537868990,3260,3260,3260,3260,0
20240715,140600,1537868990,3260,3260,3260,3260,1
20240715,140500,1537865730,3255,3255,3255,3255,1039
20240715,140400,1534483785,3260,3260,3260,3260,22
20240715,140300,1534412065,3260,3260,3260,3260,0
20240715,140200,1534412065,3260,3260,3260,3260,2885
20240715,140100,1525006965,3260,3260,3260,3260,220
20240715,140000,1524289765,3260,3260,3260,3255,112
20240715,135900,1523924705,3270,3270,3270,3270,1
20240715,135800,1523921435,3260,3260,3260,3260,6044
20240715,135700,1504217995,3255,3255,3255,3255,93
20240715,135600,1503915280,3250,3250,3250,3250,0
20240715,135500,1503915280,3250,3250,3250,3250,0
20240715,135400,1503915280,3250,3250,3250,3250,0
20240715,135300,1503915280,3250,3250,3250,3250,1088
20240715,135200,1500379280,3260,3255,3260,3255,272
20240715,135100,1499493905,3255,3255,3255,3255,9
20240715,135000,1499464610,3240,3245,3245,3240,300
20240715,134900,1498492605,3240,3250,3250,3240,1660
20240715,134800,1493099765,3250,3250,3250,3250,1000
20240715,134700,1489849765,3255,3260,3260,3255,6556
20240715,134600,1468509955,3255,3260,3260,3255,186
20240715,134500,1467904490,3260,3260,3260,3260,86
20240715,134400,1467624130,3260,3260,3260,3260,0
20240715,134300,1467624130,3260,3260,3260,3260,173
20240715,134200,1467060150,3255,3265,3265,3255,16
20240715,134100,1467007955,3265,3265,3265,3265,134
20240715,134000,1466570445,3265,3265,3265,3265,62
20240715,133900,1466368015,3265,3260,3265,3255,1326
20240715,133800,1462048290,3265,3265,3265,3265,8
20240715,133700,1462022170,3265,3265,3265,3265,1
20240715,133600,1462018905,3260,3265,3265,3260,965
20240715,133500,1458872995,3270,3270,3270,3270,26
20240715,133400,1458787975,3270,3270,3270,3270,32
20240715,133300,1458683335,3270,3270,3270,3270,0
20240715,133200,1458683335,3270,3270,3270,3270,5
20240715,133100,1458666985,3270,3270,3270,3270,10
20240715,133000,1458634285,3270,3270,3270,3270,1709
20240715,132900,1453045855,3270,3270,3270,3270,0
20240715,132800,1453045855,3270,3270,3270,3270,1409
20240715,132700,1448438425,3270,3265,3270,3255,2140
20240715,132600,1441455690,3265,3265,3270,3255,1672
20240715,132500,1435997630,3260,3265,3270,3260,964
20240715,132400,1432847680,3255,3260,3260,3255,1047
20240715,132300,1429437850,3265,3265,3265,3265,40
20240715,132200,1429307250,3270,3270,3270,3270,0
20240715,132100,1429307250,3270,3270,3270,3270,200
20240715,132000,1428653250,3270,3270,3270,3270,0
20240715,131900,1428653250,3270,3265,3270,3265,529
20240715,131800,1426923425,3270,3270,3270,3270,0
20240715,131700,1426923425,3270,3270,3270,3270,0
20240715,131600,1426923425,3270,3260,3270,3260,128
20240715,131500,1426506135,3270,3270,3270,3270,385
20240715,131400,1425247185,3270,3270,3270,3270,2
20240715,131300,1425240645,3270,3270,3270,3270,1000
20240715,131200,1421970645,3270,3270,3270,3270,1250
20240715,131100,1417883145,3270,3270,3270,3270,488
20240715,131000,1416287385,3270,3270,3270,3270,57
20240715,130900,1416100995,3270,3270,3270,3270,2
20240715,130800,1416094455,3255,3270,3270,3255,62
20240715,130700,1415891925,3270,3270,3270,3270,59
20240715,130600,1415698995,3255,3265,3265,3255,2403
20240715,130500,1407875545,3265,3265,3265,3265,548
20240715,130400,1406086325,3265,3265,3265,3265,70
20240715,130300,1405857775,3270,3270,3270,3270,508
20240715,130200,1404196615,3270,3270,3270,3270,503
20240715,130100,1402551805,3265,3270,3270,3265,541
20240715,130000,1400785290,3270,3270,3270,3270,9
20240715,125900,1400755860,3270,3275,3275,3270,2
20240715,125800,1400749315,3270,3270,3270,3270,665
20240715,125700,1398574765,3270,3270,3270,3270,4
20240715,125600,1398561685,3270,3270,3270,3270,31
20240715,125500,1398460315,3270,3265,3270,3265,3
20240715,125400,1398450510,3265,3270,3270,3265,4398
20240715,125300,1384075800,3270,3265,3270,3265,1054
20240715,125200,1380634485,3265,3265,3265,3265,2
20240715,125100,1380627955,3270,3270,3270,3270,0
20240715,125000,1380627955,3270,3270,3270,3270,200
20240715,124900,1379973955,3270,3270,3270,3270,1976
20240715,124800,1373512435,3265,3265,3265,3265,3220
20240715,124700,1362999135,3270,3270,3270,3270,27
20240715,124600,1362910845,3265,3255,3265,3255,2198
20240715,124500,1355737175,3255,3250,3260,3250,4122
20240715,124400,1342324455,3260,3260,3260,3260,11
20240715,124300,1342288595,3260,3260,3260,3260,50
20240715,124200,1342125595,3260,3260,3260,3260,54
20240715,124100,1341949555,3260,3260,3260,3260,0
20240715,124000,1341949555,3260,3260,3260,3260,11
20240715,123900,1341913695,3260,3260,3260,3260,0
20240715,123800,1341913695,3260,3260,3260,3260,9
20240715,123700,1341884355,3260,3250,3260,3250,1651
20240715,123600,1336502195,3250,3250,3250,3250,1040
20240715,123500,1333122195,3250,3260,3260,3250,1826
20240715,123400,1327187595,3250,3250,3250,3250,0
20240715,123300,1327187595,3250,3250,3250,3250,39
20240715,123200,1327060845,3250,3250,3250,3250,329
20240715,123100,1325991595,3260,3245,3260,3245,1622
20240715,123000,1320707765,3250,3250,3250,3250,0
20240715,122900,1320707765,3250,3250,3250,3250,0
20240715,122800,1320707765,3250,3255,3255,3250,6494
20240715,122700,1299600385,3255,3255,3255,3255,300
20240715,122600,1298623885,3260,3260,3260,3260,0
20240715,122500,1298623885,3260,3260,3260,3260,0
20240715,122400,1298623885,3260,3260,3260,3260,0
20240715,122300,1298623885,3260,3255,3260,3255,11
20240715,122200,1298588030,3255,3255,3255,3255,180
20240715,122100,1298002130,3255,3255,3255,3255,155
20240715,122000,1297497605,3260,3260,3260,3260,0
20240715,121900,1297497605,3260,3260,3260,3260,0
20240715,121800,1297497605,3260,3260,3260,3260,0
20240715,121700,1297497605,3260,3260,3260,3260,452
20240715,121600,1296024085,3255,3250,3255,3250,3918
20240715,121500,1283279705,3250,3250,3250,3250,91
20240715,121400,1282983955,3250,3250,3250,3250,212
20240715,121300,1282294955,3245,3245,3245,3245,2
20240715,121200,1282288465,3245,3245,3245,3245,100
20240715,121100,1281963965,3245,3250,3250,3245,205
20240715,121000,1281298240,3250,3250,3250,3250,0
20240715,120900,1281298240,3250,3250,3250,3250,101
20240715,120800,1280969990,3255,3255,3255,3255,565
20240715,120700,1279130915,3255,3255,3255,3255,310
20240715,120600,1278121865,3260,3260,3260,3260,0
20240715,120500,1278121865,3260,3260,3260,3260,0
20240715,120400,1278121865,3260,3235,3265,3235,979
20240715,120300,1274930320,3215,3255,3255,3215,16500
20240715,120200,1221597805,3250,3250,3250,3250,0
20240715,120100,1221597805,3250,3260,3260,3250,600
20240715,120000,1219646205,3255,3255,3255,3255,0
20240715,115900,1219646205,3255,3265,3270,3255,4500
20240715,115800,1204997395,3265,3265,3265,3265,10
20240715,115700,1204964745,3255,3255,3255,3255,0
20240715,115600,1204964745,3255,3255,3255,3255,100
20240715,115500,1204639245,3265,3265,3265,3265,10
20240715,115400,1204606595,3255,3255,3255,3255,0
20240715,115300,1204606595,3255,3255,3255,3255,0
20240715,115200,1204606595,3255,3255,3255,3255,0
20240715,115100,1204606595,3255,3255,3255,3255,290
20240715,115000,1203662645,3255,3255,3255,3255,0
20240715,114900,1203662645,3255,3255,3255,3255,0
20240715,114800,1203662645,3255,3265,3265,3255,1548
20240715,114700,1198615005,3270,3270,3270,3270,737
20240715,114600,1196205015,3270,3270,3270,3260,6207
20240715,114500,1175915800,3260,3270,3270,3260,1003
20240715,114400,1172645990,3265,3260,3265,3260,29
20240715,114300,1172551310,3265,3265,3265,3265,20
20240715,114200,1172486010,3260,3260,3260,3260,384
20240715,114100,1171234170,3260,3260,3260,3260,0
20240715,114000,1171234170,3260,3260,3260,3260,0
20240715,113900,1171234170,3260,3260,3260,3260,496
20240715,113800,1169617210,3260,3260,3260,3260,2
20240715,113700,1169610690,3240,3240,3240,3240,0
20240715,113600,1169610690,3240,3240,3240,3240,0
20240715,113500,1169610690,3240,3255,3255,3240,4935
20240715,113400,1153600900,3260,3260,3260,3260,303
20240715,113300,1152613120,3260,3260,3260,3260,0
20240715,113200,1152613120,3260,3260,3260,3260,6
20240715,113100,1152593560,3260,3260,3260,3260,5
20240715,113000,1152577260,3260,3260,3260,3260,53
20240715,112900,1152404480,3260,3260,3260,3260,217
20240715,112800,1151697060,3265,3265,3265,3265,0
20240715,112700,1151697060,3265,3265,3265,3265,0
20240715,112600,1151697060,3265,3265,3265,3265,5
20240715,112500,1151680735,3265,3265,3265,3265,400
20240715,112400,1150374735,3265,3265,3265,3265,0
20240715,112300,1150374735,3265,3265,3265,3265,0
20240715,112200,1150374735,3265,3265,3265,3265,2
20240715,112100,1150368205,3265,3265,3265,3265,0
20240715,112000,1150368205,3265,3260,3265,3260,501
20240715,111900,1148732820,3250,3250,3250,3250,891
20240715,111800,1145837070,3250,3255,3255,3250,1708
20240715,111700,1140281380,3255,3255,3255,3255,0
20240715,111600,1140281380,3255,3255,3255,3255,362
20240715,111500,1139103070,3260,3260,3260,3260,545
20240715,111400,1137326370,3260,3260,3260,3260,5
20240715,111300,1137310070,3260,3260,3260,3260,0
20240715,111200,1137310070,3260,3260,3260,3260,0
20240715,111100,1137310070,3260,3260,3260,3260,61
20240715,111000,1137111210,3265,3265,3265,3265,1
20240715,110900,1137107945,3265,3260,3265,3260,527
20240715,110800,1135389905,3260,3265,3265,3260,8637
20240715,110700,1107193105,3275,3275,3275,3275,756
20240715,110600,1104717205,3280,3280,3280,3280,200
20240715,110500,1104061205,3280,3280,3280,3280,71
20240715,110400,1103828325,3275,3275,3275,3275,1084
20240715,110300,1100278225,3265,3255,3265,3255,10459
20240715,110200,1066130600,3255,3260,3260,3255,2533
20240715,110100,1057875520,3260,3265,3265,3260,21
20240715,110000,1057807055,3265,3265,3265,3265,206
20240715,105900,1057134465,3265,3265,3265,3260,218
20240715,105800,1056423695,3265,3265,3270,3265,351
20240715,105700,1055277045,3265,3265,3265,3265,104
20240715,105600,1054937485,3265,3270,3270,3265,101
20240715,105500,1054607220,3275,3275,3275,3275,0
20240715,105400,1054607220,3275,3275,3275,3270,1350
20240715,105300,1050188475,3275,3265,3275,3265,866
20240715,105200,1047357245,3265,3265,3265,3265,56
20240715,105100,1047174405,3270,3270,3270,3270,2496
20240715,105000,1039012485,3275,3275,3275,3275,200
20240715,104900,1038357485,3275,3270,3275,3255,5732
20240715,104800,1019593340,3265,3260,3265,3260,1265
20240715,104700,1015466925,3235,3235,3235,3235,0
20240715,104600,1015466925,3235,3240,3240,3235,1796
20240715,104500,1009656730,3235,3240,3240,3235,3975
20240715,104400,996793285,3240,3240,3240,3240,500
20240715,104300,995173285,3245,3240,3250,3240,293
20240715,104200,994223045,3240,3240,3260,3240,1208
20240715,104100,990307970,3240,3250,3250,3240,120
20240715,104000,989918860,3260,3260,3260,3260,200
20240715,103900,989266860,3260,3245,3260,3240,1948
20240715,103800,982942590,3255,3260,3260,3215,10618
20240715,103700,948673870,3255,3250,3255,3250,456
20240715,103600,947190210,3235,3260,3260,3235,966
20240715,103500,944058785,3260,3260,3260,3260,284
20240715,103400,943132945,3265,3270,3270,3265,189
20240715,103300,942515820,3270,3270,3270,3270,250
20240715,103200,941698320,3280,3275,3280,3275,210
20240715,103100,941009695,3275,3275,3275,3270,703
20240715,103000,938707420,3270,3270,3270,3260,724
20240715,102900,936340110,3245,3245,3245,3245,0
20240715,102800,936340110,3245,3245,3245,3245,4
20240715,102700,936327130,3240,3260,3275,3240,2448
20240715,102600,928360565,3250,3250,3250,3250,0
20240715,102500,928360565,3250,3250,3250,3235,3366
20240715,102400,917426570,3250,3260,3260,3250,2615
20240715,102300,908925210,3250,3270,3270,3250,1250
20240715,102200,904859135,3250,3250,3250,3250,0
20240715,102100,904859135,3250,3275,3275,3250,358
20240715,102000,903690585,3275,3275,3275,3275,0
20240715,101900,903690585,3275,3265,3275,3250,1064
20240715,101800,900225450,3275,3265,3275,3265,5
20240715,101700,900209085,3265,3265,3265,3265,6
20240715,101600,900189495,3265,3275,3275,3265,205
20240715,101500,899518170,3260,3265,3265,3260,1209
20240715,101400,895575785,3265,3265,3265,3265,0
20240715,101300,895575785,3265,3265,3265,3265,1
20240715,101200,895572520,3265,3265,3265,3265,10000
20240715,101100,862922520,3280,3280,3280,3280,5
20240715,101000,862906120,3280,3270,3285,3270,1022
20240715,100900,859554165,3285,3285,3285,3285,622
20240715,100800,857510895,3285,3270,3285,3235,22008
20240715,100700,785876740,3270,3250,3275,3250,3197
20240715,100600,775427900,3280,3240,3280,3225,3839
20240715,100500,762962920,3240,3240,3250,3210,13657
20240715,100400,718969980,3255,3255,3255,3235,10301
20240715,100300,685552485,3265,3255,3265,3250,1383
20240715,100200,681055640,3250,3275,3275,3250,10012
20240715,100100,648438615,3275,3280,3280,3275,1786
20240715,100000,642583405,3280,3280,3280,3280,1450
20240715,095900,637827405,3280,3280,3280,3280,8
20240715,095800,637801165,3280,3280,3280,3280,0
20240715,095700,637801165,3280,3285,3285,3280,6598
20240715,095600,616158175,3285,3290,3290,3285,1553
20240715,095500,611051570,3290,3290,3300,3290,222
20240715,095400,610319190,3290,3290,3290,3290,90
20240715,095300,610023090,3300,3300,3300,3290,4599
20240715,095200,594846520,3300,3300,3300,3295,2258
20240715,095100,587395125,3300,3290,3300,3290,4578
20240715,095000,572299005,3290,3290,3290,3290,113
20240715,094900,571927235,3295,3290,3295,3290,340
20240715,094800,570807685,3285,3285,3285,3285,0
20240715,094700,570807685,3285,3285,3285,3285,2949
20240715,094600,561120220,3285,3285,3285,3285,40
20240715,094500,560988820,3285,3290,3290,3285,500
20240715,094400,559345820,3285,3280,3285,3280,380
20240715,094300,558097885,3300,3290,3300,3290,10657
20240715,094200,522948880,3285,3285,3285,3285,285
20240715,094100,522012655,3285,3290,3290,3285,1514
20240715,094000,517034165,3290,3285,3290,3285,440
20240715,093900,515587315,3285,3285,3285,3270,2713
20240715,093800,506679575,3285,3280,3285,3280,3974
20240715,093700,493637190,3280,3270,3280,3265,1617
20240715,093600,488353790,3265,3270,3270,3265,1827
20240715,093500,482387885,3270,3270,3270,3270,90
20240715,093400,482093585,3270,3265,3270,3265,717
20240715,093300,479752330,3265,3275,3275,3265,664
20240715,093200,477581380,3275,3275,3275,3275,996
20240715,093100,474319480,3275,3280,3280,3275,520
20240715,093000,472616380,3280,3290,3290,3280,3298
20240715,092900,461796330,3290,3290,3290,3290,1914
20240715,092800,455499270,3290,3290,3290,3285,4265
20240715,092700,441486985,3290,3310,3310,3290,8893
20240715,092600,412074175,3310,3315,3315,3310,2052
20240715,092500,405276810,3315,3305,3315,3305,3994
20240715,092400,392055600,3300,3295,3300,3295,5481
20240715,092300,373983240,3295,3295,3295,3290,428
20240715,092200,372573580,3295,3285,3295,3285,1609
20240715,092100,367281925,3295,3295,3295,3295,471
20240715,092000,365729980,3285,3290,3290,3285,1430
20240715,091900,361026765,3290,3280,3290,3280,1027
20240715,091800,357653015,3280,3285,3295,3280,369
20240715,091700,356440775,3285,3290,3295,3285,2405
20240715,091600,348540040,3290,3285,3290,3285,1087
20240715,091500,344969220,3285,3285,3300,3285,2095
20240715,091400,338084345,3290,3325,3325,3290,11363
20240715,091300,300591710,3310,3280,3325,3280,13677
20240715,091200,255554375,3280,3290,3300,3280,10894
20240715,091100,219773240,3285,3270,3285,3270,6374
20240715,091000,198861195,3280,3280,3280,3280,3000
20240715,090900,189021195,3270,3255,3285,3255,10533
20240715,090800,154608695,3255,3270,3280,3255,9108
20240715,090700,124900110,3270,3270,3270,3250,10581
20240715,090600,90304240,3245,3255,3270,3245,3505
20240715,090500,78880330,3265,3265,3265,3265,510
20240715,090400,77215180,3265,3270,3275,3260,2121
20240715,090300,70279530,3270,3240,3270,3240,1894
20240715,090200,64114985,3240,3260,3260,3235,10793
20240715,090100,29148985,3260,3240,3260,3240,2483
20240715,090000,21103725,3225,3280,3280,3225,6489