stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,213300,418031855,4470,4470,4470,4470,3024
20240716,213200,418031855,4470,4470,4470,4470,0
20240716,213100,418031855,4470,4470,4470,4470,0
20240716,213000,418031855,4470,4470,4470,4470,0
20240716,212900,418031855,4470,4470,4470,4470,0
20240716,212800,418031855,4470,4470,4470,4470,0
20240716,212700,418031855,4470,4470,4470,4470,0
20240716,212600,418031855,4470,4470,4470,4470,0
20240716,212500,418031855,4470,4470,4470,4470,0
20240716,212400,418031855,4470,4470,4470,4470,0
20240716,212300,418031855,4470,4470,4470,4470,0
20240716,212200,418031855,4470,4470,4470,4470,0
20240716,212100,418031855,4470,4470,4470,4470,0
20240716,212000,418031855,4470,4470,4470,4470,0
20240716,211900,418031855,4470,4470,4470,4470,0
20240716,211800,418031855,4470,4470,4470,4470,0
20240716,211700,418031855,4470,4470,4470,4470,0
20240716,211600,418031855,4470,4470,4470,4470,0
20240716,211500,418031855,4470,4470,4470,4470,0
20240716,211400,418031855,4470,4470,4470,4470,0
20240716,211300,418031855,4470,4470,4470,4470,0
20240716,211200,418031855,4470,4470,4470,4470,0
20240716,211100,418031855,4470,4470,4470,4470,0
20240716,211000,418031855,4470,4470,4470,4470,0
20240716,210900,418031855,4470,4470,4470,4470,0
20240716,210800,418031855,4470,4470,4470,4470,0
20240716,210700,418031855,4470,4470,4470,4470,0
20240716,210600,418031855,4470,4470,4470,4470,0
20240716,210500,418031855,4470,4470,4470,4470,0
20240716,210400,418031855,4470,4470,4470,4470,0
20240716,210300,418031855,4470,4470,4470,4470,3024
20240716,210200,418031855,4470,4470,4470,4470,0
20240716,210100,418031855,4470,4470,4470,4470,0
20240716,210000,418031855,4470,4470,4470,4470,0
20240716,205900,418031855,4470,4470,4470,4470,0
20240716,205800,418031855,4470,4470,4470,4470,0
20240716,205700,418031855,4470,4470,4470,4470,0
20240716,205600,418031855,4470,4470,4470,4470,0
20240716,205500,418031855,4470,4470,4470,4470,0
20240716,205400,418031855,4470,4470,4470,4470,0
20240716,205300,418031855,4470,4470,4470,4470,0
20240716,205200,418031855,4470,4470,4470,4470,0
20240716,205100,418031855,4470,4470,4470,4470,0
20240716,205000,418031855,4470,4470,4470,4470,0
20240716,204900,418031855,4470,4470,4470,4470,0
20240716,204800,418031855,4470,4470,4470,4470,0
20240716,204700,418031855,4470,4470,4470,4470,0
20240716,204600,418031855,4470,4470,4470,4470,0
20240716,204500,418031855,4470,4470,4470,4470,0
20240716,204400,418031855,4470,4470,4470,4470,0
20240716,204300,418031855,4470,4470,4470,4470,0
20240716,204200,418031855,4470,4470,4470,4470,0
20240716,204100,418031855,4470,4470,4470,4470,0
20240716,204000,418031855,4470,4470,4470,4470,0
20240716,203900,418031855,4470,4470,4470,4470,0
20240716,203800,418031855,4470,4470,4470,4470,0
20240716,203700,418031855,4470,4470,4470,4470,0
20240716,203600,418031855,4470,4470,4470,4470,0
20240716,203500,418031855,4470,4470,4470,4470,0
20240716,203400,418031855,4470,4470,4470,4470,0
20240716,203300,418031855,4470,4470,4470,4470,3024
20240716,203200,418031855,4470,4470,4470,4470,0
20240716,203100,418031855,4470,4470,4470,4470,0
20240716,203000,418031855,4470,4470,4470,4470,0
20240716,202900,418031855,4470,4470,4470,4470,0
20240716,202800,418031855,4470,4470,4470,4470,0
20240716,202700,418031855,4470,4470,4470,4470,0
20240716,202600,418031855,4470,4470,4470,4470,0
20240716,202500,418031855,4470,4470,4470,4470,0
20240716,202400,418031855,4470,4470,4470,4470,0
20240716,202300,418031855,4470,4470,4470,4470,0
20240716,202200,418031855,4470,4470,4470,4470,0
20240716,202100,418031855,4470,4470,4470,4470,0
20240716,202000,418031855,4470,4470,4470,4470,0
20240716,201900,418031855,4470,4470,4470,4470,0
20240716,201800,418031855,4470,4470,4470,4470,0
20240716,201700,418031855,4470,4470,4470,4470,0
20240716,201600,418031855,4470,4470,4470,4470,0
20240716,201500,418031855,4470,4470,4470,4470,0
20240716,201400,418031855,4470,4470,4470,4470,0
20240716,201300,418031855,4470,4470,4470,4470,0
20240716,201200,418031855,4470,4470,4470,4470,0
20240716,201100,418031855,4470,4470,4470,4470,0
20240716,201000,418031855,4470,4470,4470,4470,0
20240716,200900,418031855,4470,4470,4470,4470,0
20240716,200800,418031855,4470,4470,4470,4470,0
20240716,200700,418031855,4470,4470,4470,4470,0
20240716,200600,418031855,4470,4470,4470,4470,0
20240716,200500,418031855,4470,4470,4470,4470,0
20240716,200400,418031855,4470,4470,4470,4470,0
20240716,200300,418031855,4470,4470,4470,4470,3024
20240716,200200,418031855,4470,4470,4470,4470,0
20240716,200100,418031855,4470,4470,4470,4470,0
20240716,200000,418031855,4470,4470,4470,4470,0
20240716,195900,418031855,4470,4470,4470,4470,0
20240716,195800,418031855,4470,4470,4470,4470,0
20240716,195700,418031855,4470,4470,4470,4470,0
20240716,195600,418031855,4470,4470,4470,4470,0
20240716,195500,418031855,4470,4470,4470,4470,0
20240716,195400,418031855,4470,4470,4470,4470,0
20240716,195300,418031855,4470,4470,4470,4470,0
20240716,195200,418031855,4470,4470,4470,4470,0
20240716,195100,418031855,4470,4470,4470,4470,0
20240716,195000,418031855,4470,4470,4470,4470,0
20240716,194900,418031855,4470,4470,4470,4470,0
20240716,194800,418031855,4470,4470,4470,4470,0
20240716,194700,418031855,4470,4470,4470,4470,0
20240716,194600,418031855,4470,4470,4470,4470,0
20240716,194500,418031855,4470,4470,4470,4470,0
20240716,194400,418031855,4470,4470,4470,4470,0
20240716,194300,418031855,4470,4470,4470,4470,0
20240716,194200,418031855,4470,4470,4470,4470,0
20240716,194100,418031855,4470,4470,4470,4470,0
20240716,194000,418031855,4470,4470,4470,4470,0
20240716,193900,418031855,4470,4470,4470,4470,0
20240716,193800,418031855,4470,4470,4470,4470,0
20240716,193700,418031855,4470,4470,4470,4470,0
20240716,193600,418031855,4470,4470,4470,4470,0
20240716,193500,418031855,4470,4470,4470,4470,0
20240716,193400,418031855,4470,4470,4470,4470,0
20240716,193300,418031855,4470,4470,4470,4470,3024
20240716,193200,418031855,4470,4470,4470,4470,0
20240716,193100,418031855,4470,4470,4470,4470,0
20240716,193000,418031855,4470,4470,4470,4470,0
20240716,192900,418031855,4470,4470,4470,4470,0
20240716,192800,418031855,4470,4470,4470,4470,0
20240716,192700,418031855,4470,4470,4470,4470,0
20240716,192600,418031855,4470,4470,4470,4470,0
20240716,192500,418031855,4470,4470,4470,4470,0
20240716,192400,418031855,4470,4470,4470,4470,0
20240716,192300,418031855,4470,4470,4470,4470,0
20240716,192200,418031855,4470,4470,4470,4470,0
20240716,192100,418031855,4470,4470,4470,4470,0
20240716,192000,418031855,4470,4470,4470,4470,0
20240716,191900,418031855,4470,4470,4470,4470,0
20240716,191800,418031855,4470,4470,4470,4470,0
20240716,191700,418031855,4470,4470,4470,4470,0
20240716,191600,418031855,4470,4470,4470,4470,0
20240716,191500,418031855,4470,4470,4470,4470,0
20240716,191400,418031855,4470,4470,4470,4470,0
20240716,191300,418031855,4470,4470,4470,4470,0
20240716,191200,418031855,4470,4470,4470,4470,0
20240716,191100,418031855,4470,4470,4470,4470,0
20240716,191000,418031855,4470,4470,4470,4470,0
20240716,190900,418031855,4470,4470,4470,4470,0
20240716,190800,418031855,4470,4470,4470,4470,0
20240716,190700,418031855,4470,4470,4470,4470,0
20240716,190600,418031855,4470,4470,4470,4470,0
20240716,190500,418031855,4470,4470,4470,4470,0
20240716,190400,418031855,4470,4470,4470,4470,0
20240716,190300,418031855,4470,4470,4470,4470,3024
20240716,190200,418031855,4470,4470,4470,4470,0
20240716,190100,418031855,4470,4470,4470,4470,0
20240716,190000,418031855,4470,4470,4470,4470,0
20240716,185900,418031855,4470,4470,4470,4470,0
20240716,185800,418031855,4470,4470,4470,4470,0
20240716,185700,418031855,4470,4470,4470,4470,0
20240716,185600,418031855,4470,4470,4470,4470,0
20240716,185500,418031855,4470,4470,4470,4470,0
20240716,185400,418031855,4470,4470,4470,4470,0
20240716,185300,418031855,4470,4470,4470,4470,0
20240716,185200,418031855,4470,4470,4470,4470,0
20240716,185100,418031855,4470,4470,4470,4470,0
20240716,185000,418031855,4470,4470,4470,4470,0
20240716,184900,418031855,4470,4470,4470,4470,0
20240716,184800,418031855,4470,4470,4470,4470,0
20240716,184700,418031855,4470,4470,4470,4470,0
20240716,184600,418031855,4470,4470,4470,4470,0
20240716,184500,418031855,4470,4470,4470,4470,0
20240716,184400,418031855,4470,4470,4470,4470,0
20240716,184300,418031855,4470,4470,4470,4470,0
20240716,184200,418031855,4470,4470,4470,4470,0
20240716,184100,418031855,4470,4470,4470,4470,0
20240716,184000,418031855,4470,4470,4470,4470,0
20240716,183900,418031855,4470,4470,4470,4470,0
20240716,183800,418031855,4470,4470,4470,4470,0
20240716,183700,418031855,4470,4470,4470,4470,0
20240716,183600,418031855,4470,4470,4470,4470,0
20240716,183500,418031855,4470,4470,4470,4470,0
20240716,183400,418031855,4470,4470,4470,4470,0
20240716,183300,418031855,4470,4470,4470,4470,3024
20240716,183200,418031855,4470,4470,4470,4470,0
20240716,183100,418031855,4470,4470,4470,4470,0
20240716,183000,418031855,4470,4470,4470,4470,0
20240716,182900,418031855,4470,4470,4470,4470,0
20240716,182800,418031855,4470,4470,4470,4470,0
20240716,182700,418031855,4470,4470,4470,4470,0
20240716,182600,418031855,4470,4470,4470,4470,0
20240716,182500,418031855,4470,4470,4470,4470,0
20240716,182400,418031855,4470,4470,4470,4470,0
20240716,182300,418031855,4470,4470,4470,4470,0
20240716,182200,418031855,4470,4470,4470,4470,0
20240716,182100,418031855,4470,4470,4470,4470,0
20240716,182000,418031855,4470,4470,4470,4470,0
20240716,181900,418031855,4470,4470,4470,4470,0
20240716,181800,418031855,4470,4470,4470,4470,0
20240716,181700,418031855,4470,4470,4470,4470,0
20240716,181600,418031855,4470,4470,4470,4470,0
20240716,181500,418031855,4470,4470,4470,4470,0
20240716,181400,418031855,4470,4470,4470,4470,0
20240716,181300,418031855,4470,4470,4470,4470,0
20240716,181200,418031855,4470,4470,4470,4470,0
20240716,181100,418031855,4470,4470,4470,4470,0
20240716,181000,418031855,4470,4470,4470,4470,0
20240716,180900,418031855,4470,4470,4470,4470,0
20240716,180800,418031855,4470,4470,4470,4470,0
20240716,180700,418031855,4470,4470,4470,4470,0
20240716,180600,418031855,4470,4470,4470,4470,0
20240716,180500,418031855,4470,4470,4470,4470,0
20240716,180400,418031855,4470,4470,4470,4470,0
20240716,180300,418031855,4470,4470,4470,4470,3024
20240716,180200,418031855,4470,4470,4470,4470,0
20240716,180100,418031855,4470,4470,4470,4470,0
20240716,180000,418031855,4470,4470,4470,4470,0
20240716,175900,418031855,4470,4470,4470,4470,0
20240716,175800,418031855,4470,4470,4470,4470,0
20240716,175700,418031855,4470,4470,4470,4470,0
20240716,175600,418031855,4470,4470,4470,4470,0
20240716,175500,418031855,4470,4470,4470,4470,0
20240716,175400,418031855,4470,4470,4470,4470,0
20240716,175300,418031855,4470,4470,4470,4470,0
20240716,175200,418031855,4470,4470,4470,4470,0
20240716,175100,418031855,4470,4470,4470,4470,0
20240716,175000,418031855,4470,4470,4470,4470,0
20240716,174900,418031855,4470,4470,4470,4470,0
20240716,174800,418031855,4470,4470,4470,4470,0
20240716,174700,418031855,4470,4470,4470,4470,0
20240716,174600,418031855,4470,4470,4470,4470,0
20240716,174500,418031855,4470,4470,4470,4470,0
20240716,174400,418031855,4470,4470,4470,4470,0
20240716,174300,418031855,4470,4470,4470,4470,0
20240716,174200,418031855,4470,4470,4470,4470,0
20240716,174100,418031855,4470,4470,4470,4470,0
20240716,174000,418031855,4470,4470,4470,4470,0
20240716,173900,418031855,4470,4470,4470,4470,0
20240716,173800,418031855,4470,4470,4470,4470,0
20240716,173700,418031855,4470,4470,4470,4470,0
20240716,173600,418031855,4470,4470,4470,4470,0
20240716,173500,418031855,4470,4470,4470,4470,0
20240716,173400,418031855,4470,4470,4470,4470,0
20240716,173300,418031855,4470,4470,4470,4470,3024
20240716,173200,418031855,4470,4470,4470,4470,0
20240716,173100,418031855,4470,4470,4470,4470,0
20240716,173000,418031855,4470,4470,4470,4470,0
20240716,172900,418031855,4470,4470,4470,4470,0
20240716,172800,418031855,4470,4470,4470,4470,0
20240716,172700,418031855,4470,4470,4470,4470,0
20240716,172600,418031855,4470,4470,4470,4470,0
20240716,172500,418031855,4470,4470,4470,4470,0
20240716,172400,418031855,4470,4470,4470,4470,0
20240716,172300,418031855,4470,4470,4470,4470,0
20240716,172200,418031855,4470,4470,4470,4470,0
20240716,172100,418031855,4470,4470,4470,4470,0
20240716,172000,418031855,4470,4470,4470,4470,0
20240716,171900,418031855,4470,4470,4470,4470,0
20240716,171800,418031855,4470,4470,4470,4470,0
20240716,171700,418031855,4470,4470,4470,4470,0
20240716,171600,418031855,4470,4470,4470,4470,0
20240716,171500,418031855,4470,4470,4470,4470,0
20240716,171400,418031855,4470,4470,4470,4470,0
20240716,171300,418031855,4470,4470,4470,4470,0
20240716,171200,418031855,4470,4470,4470,4470,0
20240716,171100,418031855,4470,4470,4470,4470,0
20240716,171000,418031855,4470,4470,4470,4470,0
20240716,170900,418031855,4470,4470,4470,4470,0
20240716,170800,418031855,4470,4470,4470,4470,0
20240716,170700,418031855,4470,4470,4470,4470,0
20240716,170600,418031855,4470,4470,4470,4470,0
20240716,170500,418031855,4470,4470,4470,4470,0
20240716,170400,418031855,4470,4470,4470,4470,0
20240716,170300,418031855,4470,4470,4470,4470,3024
20240716,170200,418031855,4470,4470,4470,4470,0
20240716,170100,418031855,4470,4470,4470,4470,0
20240716,170000,418031855,4470,4470,4470,4470,0
20240716,165900,418031855,4470,4470,4470,4470,0
20240716,165800,418031855,4470,4470,4470,4470,0
20240716,165700,418031855,4470,4470,4470,4470,0
20240716,165600,418031855,4470,4470,4470,4470,0
20240716,165500,418031855,4470,4470,4470,4470,0
20240716,165400,418031855,4470,4470,4470,4470,0
20240716,165300,418031855,4470,4470,4470,4470,0
20240716,165200,418031855,4470,4470,4470,4470,0
20240716,165100,418031855,4470,4470,4470,4470,0
20240716,165000,418031855,4470,4470,4470,4470,0
20240716,164900,418031855,4470,4470,4470,4470,0
20240716,164800,418031855,4470,4470,4470,4470,0
20240716,164700,418031855,4470,4470,4470,4470,0
20240716,164600,418031855,4470,4470,4470,4470,0
20240716,164500,418031855,4470,4470,4470,4470,0
20240716,164400,418031855,4470,4470,4470,4470,0
20240716,164300,418031855,4470,4470,4470,4470,0
20240716,164200,418031855,4470,4470,4470,4470,0
20240716,164100,418031855,4470,4470,4470,4470,0
20240716,164000,418031855,4470,4470,4470,4470,0
20240716,163900,418031855,4470,4470,4470,4470,0
20240716,163800,418031855,4470,4470,4470,4470,0
20240716,163700,418031855,4470,4470,4470,4470,0
20240716,163600,418031855,4470,4470,4470,4470,0
20240716,163500,418031855,4470,4470,4470,4470,0
20240716,163400,418031855,4470,4470,4470,4470,0
20240716,163300,418031855,4470,4470,4470,4470,3024
20240716,163200,418031855,4470,4470,4470,4470,0
20240716,163100,418031855,4470,4470,4470,4470,0
20240716,163000,418031855,4470,4470,4470,4470,0
20240716,162900,418031855,4470,4470,4470,4470,0
20240716,162800,418031855,4470,4470,4470,4470,0
20240716,162700,418031855,4470,4470,4470,4470,0
20240716,162600,418031855,4470,4470,4470,4470,0
20240716,162500,418031855,4470,4470,4470,4470,0
20240716,162400,418031855,4470,4470,4470,4470,0
20240716,162300,418031855,4470,4470,4470,4470,0
20240716,162200,418031855,4470,4470,4470,4470,0
20240716,162100,418031855,4470,4470,4470,4470,0
20240716,162000,418031855,4470,4470,4470,4470,0
20240716,161900,418031855,4470,4470,4470,4470,0
20240716,161800,418031855,4470,4470,4470,4470,0
20240716,161700,418031855,4470,4470,4470,4470,0
20240716,161600,418031855,4470,4470,4470,4470,0
20240716,161500,418031855,4470,4470,4470,4470,0
20240716,161400,418031855,4470,4470,4470,4470,0
20240716,161300,418031855,4470,4470,4470,4470,0
20240716,161200,418031855,4470,4470,4470,4470,0
20240716,161100,418031855,4470,4470,4470,4470,0
20240716,161000,418031855,4470,4470,4470,4470,0
20240716,160900,418031855,4470,4470,4470,4470,0
20240716,160800,418031855,4470,4470,4470,4470,0
20240716,160700,418031855,4470,4470,4470,4470,0
20240716,160600,418031855,4470,4470,4470,4470,0
20240716,160500,418031855,4470,4470,4470,4470,0
20240716,160400,418031855,4470,4470,4470,4470,0
20240716,160300,418031855,4470,4470,4470,4470,3024
20240716,160200,418031855,4470,4470,4470,4470,0
20240716,160100,418031855,4470,4470,4470,4470,0
20240716,160000,418031855,4470,4470,4470,4470,0
20240716,155900,418031855,4470,4470,4470,4470,0
20240716,155800,418031855,4470,4470,4470,4470,0
20240716,155700,418031855,4470,4470,4470,4470,0
20240716,155600,418031855,4470,4470,4470,4470,0
20240716,155500,418031855,4470,4470,4470,4470,0
20240716,155400,418031855,4470,4470,4470,4470,0
20240716,155300,418031855,4470,4470,4470,4470,0
20240716,155200,418031855,4470,4470,4470,4470,0
20240716,155100,418031855,4470,4470,4470,4470,0
20240716,155000,418031855,4470,4470,4470,4470,0
20240716,154900,418031855,4470,4470,4470,4470,0
20240716,154800,418031855,4470,4470,4470,4470,0
20240716,154700,418031855,4470,4470,4470,4470,0
20240716,154600,418031855,4470,4470,4470,4470,0
20240716,154500,418031855,4470,4470,4470,4470,0
20240716,154400,418031855,4470,4470,4470,4470,0
20240716,154300,418031855,4470,4470,4470,4470,0
20240716,154200,418031855,4470,4470,4470,4470,0
20240716,154100,418031855,4470,4470,4470,4470,0
20240716,154000,418031855,4470,4470,4470,4470,0
20240716,153900,418031855,4470,4470,4470,4470,0
20240716,153800,418031855,4470,4470,4470,4470,0
20240716,153700,418031855,4470,4470,4470,4470,0
20240716,153600,418031855,4470,4470,4470,4470,0
20240716,153500,418031855,4470,4470,4470,4470,0
20240716,153400,418031855,4470,4470,4470,4470,0
20240716,153300,418031855,4470,4470,4470,4470,3024
20240716,153200,418031855,4470,4470,4470,4470,0
20240716,153100,418031855,4470,4470,4470,4470,0
20240716,153000,418031855,4470,4470,4470,4470,3024
20240716,152900,404514575,4475,4475,4475,4475,0
20240716,152800,404514575,4475,4475,4475,4475,0
20240716,152700,404514575,4475,4475,4475,4475,0
20240716,152600,404514575,4475,4475,4475,4475,0
20240716,152500,404514575,4475,4475,4475,4475,0
20240716,152400,404514575,4475,4475,4475,4475,0
20240716,152300,404514575,4475,4475,4475,4475,0
20240716,152200,404514575,4475,4475,4475,4475,0
20240716,152100,404514575,4475,4475,4475,4475,0
20240716,152000,404514575,4475,4475,4475,4475,0
20240716,151900,404514575,4475,4480,4480,4475,2259
20240716,151800,394402755,4480,4485,4485,4480,1611
20240716,151700,387185440,4485,4485,4485,4485,6
20240716,151600,387158530,4475,4480,4480,4475,500
20240716,151500,384920335,4480,4480,4480,4480,1153
20240716,151400,379754895,4480,4485,4485,4480,303
20240716,151300,378396140,4485,4485,4485,4485,0
20240716,151200,378396140,4485,4485,4485,4485,10
20240716,151100,378351290,4485,4485,4485,4485,326
20240716,151000,376889180,4485,4485,4485,4485,6
20240716,150900,376862270,4490,4490,4490,4490,20
20240716,150800,376772470,4495,4495,4495,4495,3
20240716,150700,376758985,4480,4480,4480,4480,780
20240716,150600,373264585,4480,4480,4480,4480,1674
20240716,150500,365765065,4485,4485,4485,4485,838
20240716,150400,362006635,4485,4485,4485,4485,48
20240716,150300,361791355,4485,4505,4505,4485,193
20240716,150200,360925730,4505,4490,4505,4485,261
20240716,150100,359755120,4505,4505,4505,4505,0
20240716,150000,359755120,4505,4505,4505,4505,0
20240716,145900,359755120,4505,4505,4505,4505,39
20240716,145800,359579425,4500,4495,4500,4485,2819
20240716,145700,346919190,4500,4500,4500,4500,11
20240716,145600,346869690,4500,4500,4500,4500,1
20240716,145500,346865190,4495,4495,4495,4495,0
20240716,145400,346865190,4495,4495,4495,4495,0
20240716,145300,346865190,4495,4500,4500,4495,51
20240716,145200,346635695,4500,4500,4500,4500,73
20240716,145100,346307195,4500,4500,4500,4500,145
20240716,145000,345654695,4500,4500,4500,4500,0
20240716,144900,345654695,4500,4505,4505,4500,201
20240716,144800,344750190,4500,4500,4500,4500,19
20240716,144700,344664690,4505,4505,4505,4505,2
20240716,144600,344655680,4505,4505,4505,4505,1
20240716,144500,344651175,4500,4500,4500,4500,0
20240716,144400,344651175,4500,4500,4500,4500,0
20240716,144300,344651175,4500,4500,4500,4500,200
20240716,144200,343751175,4505,4505,4505,4505,0
20240716,144100,343751175,4505,4505,4505,4505,0
20240716,144000,343751175,4505,4505,4505,4505,0
20240716,143900,343751175,4505,4505,4505,4505,10
20240716,143800,343706125,4505,4505,4505,4505,1
20240716,143700,343701620,4500,4500,4500,4500,244
20240716,143600,342603620,4505,4505,4505,4505,0
20240716,143500,342603620,4505,4505,4505,4505,0
20240716,143400,342603620,4505,4505,4505,4505,0
20240716,143300,342603620,4505,4505,4505,4505,0
20240716,143200,342603620,4505,4505,4505,4505,120
20240716,143100,342063020,4510,4510,4510,4510,0
20240716,143000,342063020,4510,4485,4510,4485,1201
20240716,142900,336676510,4515,4515,4515,4515,0
20240716,142800,336676510,4515,4490,4515,4485,384
20240716,142700,334951250,4490,4500,4500,4490,3001
20240716,142600,321476480,4515,4515,4515,4515,0
20240716,142500,321476480,4515,4515,4515,4515,0
20240716,142400,321476480,4515,4515,4515,4515,0
20240716,142300,321476480,4515,4515,4515,4515,0
20240716,142200,321476480,4515,4515,4515,4515,15
20240716,142100,321408755,4530,4530,4530,4530,0
20240716,142000,321408755,4530,4530,4530,4530,0
20240716,141900,321408755,4530,4530,4530,4530,0
20240716,141800,321408755,4530,4530,4530,4530,0
20240716,141700,321408755,4530,4525,4530,4525,65
20240716,141600,321114585,4525,4525,4525,4525,10
20240716,141500,321069335,4495,4495,4495,4495,0
20240716,141400,321069335,4495,4530,4530,4495,125
20240716,141300,320505885,4535,4535,4535,4535,0
20240716,141200,320505885,4535,4510,4535,4510,61
20240716,141100,320229905,4525,4525,4525,4525,0
20240716,141000,320229905,4525,4525,4525,4525,5
20240716,140900,320207280,4490,4490,4490,4490,0
20240716,140800,320207280,4490,4535,4535,4490,10
20240716,140700,320162290,4530,4510,4530,4510,1153
20240716,140600,314949750,4510,4490,4510,4485,2983
20240716,140500,301559380,4490,4495,4495,4490,1430
20240716,140400,295137240,4510,4510,4510,4510,0
20240716,140300,295137240,4510,4510,4510,4510,0
20240716,140200,295137240,4510,4510,4510,4510,0
20240716,140100,295137240,4510,4500,4510,4495,201
20240716,140000,294233295,4510,4510,4510,4510,0
20240716,135900,294233295,4510,4510,4510,4510,0
20240716,135800,294233295,4510,4510,4510,4510,33
20240716,135700,294084465,4510,4510,4510,4510,0
20240716,135600,294084465,4510,4500,4510,4500,54
20240716,135500,293840965,4500,4500,4500,4500,70
20240716,135400,293525965,4500,4500,4505,4500,319
20240716,135300,292089365,4505,4505,4505,4505,0
20240716,135200,292089365,4505,4505,4505,4505,0
20240716,135100,292089365,4505,4505,4505,4505,0
20240716,135000,292089365,4505,4505,4505,4505,0
20240716,134900,292089365,4505,4505,4505,4505,0
20240716,134800,292089365,4505,4505,4505,4505,0
20240716,134700,292089365,4505,4505,4505,4505,3
20240716,134600,292075850,4505,4505,4505,4505,8
20240716,134500,292039810,4510,4510,4510,4510,0
20240716,134400,292039810,4510,4510,4510,4510,0
20240716,134300,292039810,4510,4510,4510,4510,0
20240716,134200,292039810,4510,4510,4510,4510,0
20240716,134100,292039810,4510,4495,4510,4490,1506
20240716,134000,285275860,4495,4495,4495,4495,24
20240716,133900,285167980,4510,4510,4510,4510,0
20240716,133800,285167980,4510,4510,4510,4510,0
20240716,133700,285167980,4510,4510,4510,4510,0
20240716,133600,285167980,4510,4500,4510,4500,323
20240716,133500,283714470,4500,4500,4500,4500,478
20240716,133400,281563470,4500,4505,4505,4500,297
20240716,133300,280226730,4510,4510,4510,4510,0
20240716,133200,280226730,4510,4510,4510,4510,1
20240716,133100,280222220,4520,4520,4520,4520,0
20240716,133000,280222220,4520,4520,4520,4520,20
20240716,132900,280131820,4520,4520,4520,4520,132
20240716,132800,279535180,4520,4520,4520,4520,0
20240716,132700,279535180,4520,4520,4520,4520,0
20240716,132600,279535180,4520,4520,4520,4520,3
20240716,132500,279521620,4520,4520,4520,4520,0
20240716,132400,279521620,4520,4520,4520,4520,0
20240716,132300,279521620,4520,4520,4520,4520,10
20240716,132200,279476420,4520,4520,4520,4520,161
20240716,132100,278748700,4520,4520,4520,4520,0
20240716,132000,278748700,4520,4520,4520,4520,0
20240716,131900,278748700,4520,4520,4520,4520,6
20240716,131800,278721580,4510,4510,4510,4510,0
20240716,131700,278721580,4510,4510,4510,4510,223
20240716,131600,277715850,4520,4520,4520,4520,0
20240716,131500,277715850,4520,4520,4520,4520,0
20240716,131400,277715850,4520,4520,4520,4520,0
20240716,131300,277715850,4520,4520,4520,4520,0
20240716,131200,277715850,4520,4520,4520,4520,0
20240716,131100,277715850,4520,4520,4520,4520,0
20240716,131000,277715850,4520,4520,4520,4520,0
20240716,130900,277715850,4520,4520,4520,4520,0
20240716,130800,277715850,4520,4520,4520,4520,0
20240716,130700,277715850,4520,4520,4520,4520,6
20240716,130600,277688730,4530,4530,4530,4530,0
20240716,130500,277688730,4530,4530,4530,4530,0
20240716,130400,277688730,4530,4530,4530,4530,0
20240716,130300,277688730,4530,4530,4530,4530,0
20240716,130200,277688730,4530,4520,4530,4520,126
20240716,130100,277119200,4520,4520,4520,4520,3
20240716,130000,277105640,4530,4530,4530,4530,0
20240716,125900,277105640,4530,4530,4530,4530,0
20240716,125800,277105640,4530,4530,4530,4530,0
20240716,125700,277105640,4530,4530,4530,4530,1
20240716,125600,277101110,4515,4515,4515,4515,1
20240716,125500,277096595,4530,4530,4530,4530,0
20240716,125400,277096595,4530,4530,4530,4530,0
20240716,125300,277096595,4530,4530,4530,4530,1
20240716,125200,277092065,4530,4530,4530,4530,200
20240716,125100,276186065,4530,4530,4530,4530,0
20240716,125000,276186065,4530,4530,4530,4530,0
20240716,124900,276186065,4530,4530,4530,4530,12
20240716,124800,276131705,4535,4535,4535,4535,0
20240716,124700,276131705,4535,4535,4535,4535,0
20240716,124600,276131705,4535,4535,4535,4535,0
20240716,124500,276131705,4535,4535,4535,4535,14
20240716,124400,276068215,4540,4540,4540,4540,4
20240716,124300,276050055,4540,4520,4540,4520,1500
20240716,124200,269250105,4520,4520,4520,4520,0
20240716,124100,269250105,4520,4520,4520,4520,0
20240716,124000,269250105,4520,4515,4520,4515,30
20240716,123900,269114650,4515,4495,4515,4495,206
20240716,123800,268188525,4495,4495,4495,4495,0
20240716,123700,268188525,4495,4495,4495,4495,0
20240716,123600,268188525,4495,4495,4495,4490,381
20240716,123500,266475980,4490,4475,4490,4475,441
20240716,123400,264502280,4480,4485,4485,4480,2123
20240716,123300,254990985,4490,4490,4490,4490,3
20240716,123200,254977515,4495,4495,4495,4495,0
20240716,123100,254977515,4495,4495,4495,4495,2
20240716,123000,254968525,4485,4485,4485,4485,1250
20240716,122900,249362275,4495,4495,4495,4495,0
20240716,122800,249362275,4495,4495,4495,4495,0
20240716,122700,249362275,4495,4495,4495,4495,0
20240716,122600,249362275,4495,4495,4495,4495,0
20240716,122500,249362275,4495,4495,4495,4495,2
20240716,122400,249353285,4495,4485,4495,4480,242
20240716,122300,248268545,4495,4495,4495,4495,1
20240716,122200,248264050,4480,4480,4480,4480,0
20240716,122100,248264050,4480,4490,4490,4480,1950
20240716,122000,239526765,4495,4495,4495,4495,0
20240716,121900,239526765,4495,4495,4495,4495,0
20240716,121800,239526765,4495,4495,4495,4495,100
20240716,121700,239077265,4495,4495,4495,4495,12
20240716,121600,239023325,4495,4495,4495,4495,1
20240716,121500,239018830,4480,4480,4480,4480,300
20240716,121400,237674830,4495,4495,4495,4495,54
20240716,121300,237432100,4495,4485,4495,4485,305
20240716,121200,236064165,4495,4495,4495,4495,37
20240716,121100,235897850,4480,4490,4490,4480,3662
20240716,121000,219472025,4495,4490,4495,4490,531
20240716,120900,217087610,4495,4495,4495,4495,400
20240716,120800,215289610,4495,4495,4495,4495,219
20240716,120700,214305205,4500,4500,4500,4500,101
20240716,120600,213850705,4505,4505,4505,4505,0
20240716,120500,213850705,4505,4505,4505,4505,100
20240716,120400,213400205,4505,4505,4505,4505,100
20240716,120300,212949705,4510,4510,4510,4510,0
20240716,120200,212949705,4510,4510,4510,4500,4
20240716,120100,212931680,4500,4500,4500,4500,337
20240716,120000,211415180,4510,4510,4510,4510,0
20240716,115900,211415180,4510,4510,4510,4510,2
20240716,115800,211406160,4500,4500,4500,4500,750
20240716,115700,208031160,4505,4505,4505,4505,26
20240716,115600,207914030,4510,4515,4515,4510,944
20240716,115500,203656030,4520,4520,4520,4520,34
20240716,115400,203502350,4525,4525,4525,4525,0
20240716,115300,203502350,4525,4525,4525,4525,0
20240716,115200,203502350,4525,4525,4525,4525,5
20240716,115100,203479725,4530,4530,4530,4530,0
20240716,115000,203479725,4530,4530,4530,4530,5
20240716,114900,203457075,4530,4525,4530,4525,100
20240716,114800,203004480,4530,4530,4530,4530,0
20240716,114700,203004480,4530,4530,4530,4530,0
20240716,114600,203004480,4530,4530,4530,4530,0
20240716,114500,203004480,4530,4530,4530,4530,0
20240716,114400,203004480,4530,4530,4530,4530,0
20240716,114300,203004480,4530,4530,4530,4530,0
20240716,114200,203004480,4530,4530,4530,4530,0
20240716,114100,203004480,4530,4530,4530,4530,0
20240716,114000,203004480,4530,4530,4530,4530,1
20240716,113900,202999950,4535,4535,4535,4535,0
20240716,113800,202999950,4535,4535,4535,4535,0
20240716,113700,202999950,4535,4535,4535,4535,0
20240716,113600,202999950,4535,4530,4535,4530,5
20240716,113500,202977280,4535,4535,4535,4535,0
20240716,113400,202977280,4535,4535,4535,4535,0
20240716,113300,202977280,4535,4515,4535,4515,202
20240716,113200,202063710,4510,4510,4510,4510,10
20240716,113100,202018610,4515,4515,4515,4515,500
20240716,113000,199761110,4515,4515,4515,4515,500
20240716,112900,197503610,4515,4510,4515,4510,2
20240716,112800,197494585,4515,4515,4515,4515,0
20240716,112700,197494585,4515,4515,4515,4515,0
20240716,112600,197494585,4515,4515,4515,4515,5
20240716,112500,197472010,4515,4515,4515,4515,1
20240716,112400,197467495,4510,4510,4510,4510,324
20240716,112300,196006255,4510,4510,4510,4510,74
20240716,112200,195672515,4510,4510,4510,4510,1
20240716,112100,195668005,4505,4505,4505,4505,0
20240716,112000,195668005,4505,4505,4505,4505,0
20240716,111900,195668005,4505,4505,4505,4505,220
20240716,111800,194676905,4515,4515,4515,4515,0
20240716,111700,194676905,4515,4515,4515,4515,0
20240716,111600,194676905,4515,4515,4515,4515,100
20240716,111500,194225405,4515,4515,4515,4515,0
20240716,111400,194225405,4515,4515,4515,4515,24
20240716,111300,194117045,4515,4515,4515,4515,0
20240716,111200,194117045,4515,4515,4515,4515,0
20240716,111100,194117045,4515,4515,4515,4515,0
20240716,111000,194117045,4515,4515,4515,4515,2
20240716,110900,194108015,4490,4500,4500,4490,506
20240716,110800,191832875,4515,4505,4515,4505,377
20240716,110700,190133435,4510,4495,4510,4495,652
20240716,110600,187199555,4495,4495,4495,4495,193
20240716,110500,186332020,4500,4500,4500,4500,0
20240716,110400,186332020,4500,4500,4500,4500,0
20240716,110300,186332020,4500,4500,4500,4500,10
20240716,110200,186287020,4500,4500,4500,4500,0
20240716,110100,186287020,4500,4500,4500,4500,0
20240716,110000,186287020,4500,4500,4500,4500,30
20240716,105900,186152020,4500,4500,4500,4500,0
20240716,105800,186152020,4500,4500,4500,4500,38
20240716,105700,185981020,4500,4500,4500,4500,0
20240716,105600,185981020,4500,4500,4500,4500,0
20240716,105500,185981020,4500,4500,4500,4500,0
20240716,105400,185981020,4500,4500,4500,4500,1
20240716,105300,185976520,4500,4500,4500,4500,10
20240716,105200,185931520,4500,4500,4500,4500,0
20240716,105100,185931520,4500,4500,4500,4500,0
20240716,105000,185931520,4500,4500,4500,4500,1
20240716,104900,185927020,4495,4495,4495,4495,20
20240716,104800,185837120,4500,4500,4500,4500,1
20240716,104700,185832620,4495,4495,4495,4495,259
20240716,104600,184668415,4495,4495,4495,4495,0
20240716,104500,184668415,4495,4495,4495,4495,0
20240716,104400,184668415,4495,4495,4495,4495,4
20240716,104300,184650435,4495,4495,4495,4495,30
20240716,104200,184515585,4495,4495,4495,4495,203
20240716,104100,183603100,4500,4500,4500,4500,0
20240716,104000,183603100,4500,4500,4500,4500,0
20240716,103900,183603100,4500,4495,4500,4490,526
20240716,103800,181239660,4495,4495,4495,4495,185
20240716,103700,180408085,4500,4500,4500,4500,1
20240716,103600,180403585,4490,4490,4490,4490,15
20240716,103500,180336235,4500,4500,4500,4500,0
20240716,103400,180336235,4500,4500,4500,4500,100
20240716,103300,179886235,4500,4500,4500,4500,20
20240716,103200,179796235,4510,4510,4510,4510,105
20240716,103100,179322685,4510,4515,4515,4510,255
20240716,103000,178172610,4515,4515,4515,4515,0
20240716,102900,178172610,4515,4505,4515,4505,7
20240716,102800,178141050,4515,4515,4515,4515,0
20240716,102700,178141050,4515,4515,4515,4515,0
20240716,102600,178141050,4515,4495,4515,4495,70
20240716,102500,177826375,4490,4490,4490,4490,30
20240716,102400,177691675,4495,4490,4495,4480,4901
20240716,102300,155701380,4495,4495,4495,4495,15
20240716,102200,155633955,4495,4495,4495,4495,602
20240716,102100,152927965,4495,4500,4500,4495,58
20240716,102000,152667065,4505,4505,4505,4505,0
20240716,101900,152667065,4505,4505,4505,4505,100
20240716,101800,152216565,4495,4495,4495,4495,883
20240716,101700,148247480,4505,4505,4505,4505,1
20240716,101600,148242975,4500,4505,4505,4500,1742
20240716,101500,140403395,4520,4520,4520,4520,1
20240716,101400,140398875,4500,4500,4500,4500,416
20240716,101300,138526875,4520,4520,4520,4520,1
20240716,101200,138522355,4520,4520,4520,4520,0
20240716,101100,138522355,4520,4520,4520,4520,0
20240716,101000,138522355,4520,4520,4520,4520,0
20240716,100900,138522355,4520,4520,4520,4520,8
20240716,100800,138486195,4520,4520,4520,4520,1000
20240716,100700,133966195,4520,4520,4520,4520,3
20240716,100600,133952635,4520,4500,4520,4500,504
20240716,100500,131679560,4500,4500,4500,4500,514
20240716,100400,129366560,4500,4495,4500,4495,3
20240716,100300,129353065,4500,4500,4500,4500,350
20240716,100200,127778065,4500,4500,4500,4500,0
20240716,100100,127778065,4500,4495,4505,4495,513
20240716,100000,125472045,4505,4505,4505,4505,1
20240716,095900,125467540,4495,4520,4520,4495,116
20240716,095800,124945990,4500,4500,4500,4500,739
20240716,095700,121620490,4505,4505,4505,4505,5
20240716,095600,121597965,4520,4520,4520,4520,31
20240716,095500,121457845,4520,4520,4520,4515,255
20240716,095400,120306265,4525,4520,4525,4520,209
20240716,095300,119361580,4520,4515,4520,4515,365
20240716,095200,117712770,4525,4525,4525,4525,151
20240716,095100,117029495,4520,4520,4520,4520,150
20240716,095000,116351495,4520,4520,4520,4520,0
20240716,094900,116351495,4520,4510,4520,4510,200
20240716,094800,115449105,4495,4495,4495,4495,35
20240716,094700,115291780,4495,4495,4495,4495,20
20240716,094600,115201880,4495,4500,4505,4495,444
20240716,094500,113203915,4500,4500,4500,4500,69
20240716,094400,112893415,4505,4510,4510,4500,2821
20240716,094300,100193205,4510,4520,4520,4510,2290
20240716,094200,89857505,4515,4520,4530,4515,1054
20240716,094100,85096095,4535,4535,4535,4535,5
20240716,094000,85073420,4525,4525,4525,4525,0
20240716,093900,85073420,4525,4525,4525,4525,1044
20240716,093800,80349320,4525,4525,4525,4525,534
20240716,093700,77932970,4535,4535,4535,4535,0
20240716,093600,77932970,4535,4525,4535,4525,50
20240716,093500,77706240,4530,4530,4530,4530,524
20240716,093400,75332520,4545,4535,4545,4535,1534
20240716,093300,68375810,4545,4545,4545,4545,301
20240716,093200,67007765,4540,4540,4540,4540,410
20240716,093100,65146365,4540,4535,4540,4530,301
20240716,093000,63782805,4540,4540,4540,4540,53
20240716,092900,63542185,4540,4540,4540,4540,238
20240716,092800,62461665,4540,4535,4540,4535,247
20240716,092700,61341510,4535,4535,4535,4535,104
20240716,092600,60869870,4540,4540,4540,4530,2155
20240716,092500,51100970,4540,4540,4540,4535,245
20240716,092400,49988690,4545,4560,4560,4545,259
20240716,092300,48811460,4565,4565,4565,4565,2
20240716,092200,48802330,4570,4570,4570,4570,1
20240716,092100,48797760,4535,4575,4575,4535,101
20240716,092000,48339215,4545,4580,4580,4540,116
20240716,091900,47810045,4580,4535,4580,4535,11
20240716,091800,47760115,4535,4550,4590,4535,1743
20240716,091700,39776475,4530,4530,4530,4530,40
20240716,091600,39595275,4550,4550,4550,4550,2
20240716,091500,39586175,4545,4530,4545,4530,162
20240716,091400,38850400,4530,4530,4530,4530,0
20240716,091300,38850400,4530,4530,4530,4530,1794
20240716,091200,30723580,4530,4485,4530,4485,1592
20240716,091100,23561360,4485,4485,4485,4485,352
20240716,091000,21982640,4480,4490,4490,4480,681
20240716,090900,18930255,4525,4525,4525,4485,614
20240716,090800,16172510,4500,4500,4500,4500,521
20240716,090700,13828010,4500,4525,4525,4500,883
20240716,090600,9838165,4530,4530,4530,4530,0
20240716,090500,9838165,4530,4530,4530,4530,50
20240716,090400,9611665,4530,4530,4530,4530,34
20240716,090300,9457645,4530,4530,4530,4530,50
20240716,090200,9231145,4530,4530,4530,4530,1
20240716,090100,9226615,4510,4510,4510,4510,1040
20240716,090000,4536215,4530,4510,4530,4475,1007