stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,215300,3495387185,5020,5020,5020,5020,15120
20240709,215200,3495387185,5020,5020,5020,5020,0
20240709,215100,3495387185,5020,5020,5020,5020,0
20240709,215000,3495387185,5020,5020,5020,5020,0
20240709,214900,3495387185,5020,5020,5020,5020,0
20240709,214800,3495387185,5020,5020,5020,5020,0
20240709,214700,3495387185,5020,5020,5020,5020,0
20240709,214600,3495387185,5020,5020,5020,5020,0
20240709,214500,3495387185,5020,5020,5020,5020,0
20240709,214400,3495387185,5020,5020,5020,5020,0
20240709,214300,3495387185,5020,5020,5020,5020,0
20240709,214200,3495387185,5020,5020,5020,5020,0
20240709,214100,3495387185,5020,5020,5020,5020,0
20240709,214000,3495387185,5020,5020,5020,5020,0
20240709,213900,3495387185,5020,5020,5020,5020,0
20240709,213800,3495387185,5020,5020,5020,5020,0
20240709,213700,3495387185,5020,5020,5020,5020,0
20240709,213600,3495387185,5020,5020,5020,5020,0
20240709,213500,3495387185,5020,5020,5020,5020,0
20240709,213400,3495387185,5020,5020,5020,5020,0
20240709,213300,3495387185,5020,5020,5020,5020,0
20240709,213200,3495387185,5020,5020,5020,5020,0
20240709,213100,3495387185,5020,5020,5020,5020,0
20240709,213000,3495387185,5020,5020,5020,5020,0
20240709,212900,3495387185,5020,5020,5020,5020,0
20240709,212800,3495387185,5020,5020,5020,5020,0
20240709,212700,3495387185,5020,5020,5020,5020,0
20240709,212600,3495387185,5020,5020,5020,5020,0
20240709,212500,3495387185,5020,5020,5020,5020,0
20240709,212400,3495387185,5020,5020,5020,5020,0
20240709,212300,3495387185,5020,5020,5020,5020,15120
20240709,212200,3495387185,5020,5020,5020,5020,0
20240709,212100,3495387185,5020,5020,5020,5020,0
20240709,212000,3495387185,5020,5020,5020,5020,0
20240709,211900,3495387185,5020,5020,5020,5020,0
20240709,211800,3495387185,5020,5020,5020,5020,0
20240709,211700,3495387185,5020,5020,5020,5020,0
20240709,211600,3495387185,5020,5020,5020,5020,0
20240709,211500,3495387185,5020,5020,5020,5020,0
20240709,211400,3495387185,5020,5020,5020,5020,0
20240709,211300,3495387185,5020,5020,5020,5020,0
20240709,211200,3495387185,5020,5020,5020,5020,0
20240709,211100,3495387185,5020,5020,5020,5020,0
20240709,211000,3495387185,5020,5020,5020,5020,0
20240709,210900,3495387185,5020,5020,5020,5020,0
20240709,210800,3495387185,5020,5020,5020,5020,0
20240709,210700,3495387185,5020,5020,5020,5020,0
20240709,210600,3495387185,5020,5020,5020,5020,0
20240709,210500,3495387185,5020,5020,5020,5020,0
20240709,210400,3495387185,5020,5020,5020,5020,0
20240709,210300,3495387185,5020,5020,5020,5020,0
20240709,210200,3495387185,5020,5020,5020,5020,0
20240709,210100,3495387185,5020,5020,5020,5020,0
20240709,210000,3495387185,5020,5020,5020,5020,0
20240709,205900,3495387185,5020,5020,5020,5020,0
20240709,205800,3495387185,5020,5020,5020,5020,0
20240709,205700,3495387185,5020,5020,5020,5020,0
20240709,205600,3495387185,5020,5020,5020,5020,0
20240709,205500,3495387185,5020,5020,5020,5020,0
20240709,205400,3495387185,5020,5020,5020,5020,0
20240709,205300,3495387185,5020,5020,5020,5020,15120
20240709,205200,3495387185,5020,5020,5020,5020,0
20240709,205100,3495387185,5020,5020,5020,5020,0
20240709,205000,3495387185,5020,5020,5020,5020,0
20240709,204900,3495387185,5020,5020,5020,5020,0
20240709,204800,3495387185,5020,5020,5020,5020,0
20240709,204700,3495387185,5020,5020,5020,5020,0
20240709,204600,3495387185,5020,5020,5020,5020,0
20240709,204500,3495387185,5020,5020,5020,5020,0
20240709,204400,3495387185,5020,5020,5020,5020,0
20240709,204300,3495387185,5020,5020,5020,5020,0
20240709,204200,3495387185,5020,5020,5020,5020,0
20240709,204100,3495387185,5020,5020,5020,5020,0
20240709,204000,3495387185,5020,5020,5020,5020,0
20240709,203900,3495387185,5020,5020,5020,5020,0
20240709,203800,3495387185,5020,5020,5020,5020,0
20240709,203700,3495387185,5020,5020,5020,5020,0
20240709,203600,3495387185,5020,5020,5020,5020,0
20240709,203500,3495387185,5020,5020,5020,5020,0
20240709,203400,3495387185,5020,5020,5020,5020,0
20240709,203300,3495387185,5020,5020,5020,5020,0
20240709,203200,3495387185,5020,5020,5020,5020,0
20240709,203100,3495387185,5020,5020,5020,5020,0
20240709,203000,3495387185,5020,5020,5020,5020,0
20240709,202900,3495387185,5020,5020,5020,5020,0
20240709,202800,3495387185,5020,5020,5020,5020,0
20240709,202700,3495387185,5020,5020,5020,5020,0
20240709,202600,3495387185,5020,5020,5020,5020,0
20240709,202500,3495387185,5020,5020,5020,5020,0
20240709,202400,3495387185,5020,5020,5020,5020,0
20240709,202300,3495387185,5020,5020,5020,5020,15120
20240709,202200,3495387185,5020,5020,5020,5020,0
20240709,202100,3495387185,5020,5020,5020,5020,0
20240709,202000,3495387185,5020,5020,5020,5020,0
20240709,201900,3495387185,5020,5020,5020,5020,0
20240709,201800,3495387185,5020,5020,5020,5020,0
20240709,201700,3495387185,5020,5020,5020,5020,0
20240709,201600,3495387185,5020,5020,5020,5020,0
20240709,201500,3495387185,5020,5020,5020,5020,0
20240709,201400,3495387185,5020,5020,5020,5020,0
20240709,201300,3495387185,5020,5020,5020,5020,0
20240709,201200,3495387185,5020,5020,5020,5020,0
20240709,201100,3495387185,5020,5020,5020,5020,0
20240709,201000,3495387185,5020,5020,5020,5020,0
20240709,200900,3495387185,5020,5020,5020,5020,0
20240709,200800,3495387185,5020,5020,5020,5020,0
20240709,200700,3495387185,5020,5020,5020,5020,0
20240709,200600,3495387185,5020,5020,5020,5020,0
20240709,200500,3495387185,5020,5020,5020,5020,0
20240709,200400,3495387185,5020,5020,5020,5020,0
20240709,200300,3495387185,5020,5020,5020,5020,0
20240709,200200,3495387185,5020,5020,5020,5020,0
20240709,200100,3495387185,5020,5020,5020,5020,0
20240709,200000,3495387185,5020,5020,5020,5020,0
20240709,195900,3495387185,5020,5020,5020,5020,0
20240709,195800,3495387185,5020,5020,5020,5020,0
20240709,195700,3495387185,5020,5020,5020,5020,0
20240709,195600,3495387185,5020,5020,5020,5020,0
20240709,195500,3495387185,5020,5020,5020,5020,0
20240709,195400,3495387185,5020,5020,5020,5020,0
20240709,195300,3495387185,5020,5020,5020,5020,15120
20240709,195200,3495387185,5020,5020,5020,5020,0
20240709,195100,3495387185,5020,5020,5020,5020,0
20240709,195000,3495387185,5020,5020,5020,5020,0
20240709,194900,3495387185,5020,5020,5020,5020,0
20240709,194800,3495387185,5020,5020,5020,5020,0
20240709,194700,3495387185,5020,5020,5020,5020,0
20240709,194600,3495387185,5020,5020,5020,5020,0
20240709,194500,3495387185,5020,5020,5020,5020,0
20240709,194400,3495387185,5020,5020,5020,5020,0
20240709,194300,3495387185,5020,5020,5020,5020,0
20240709,194200,3495387185,5020,5020,5020,5020,0
20240709,194100,3495387185,5020,5020,5020,5020,0
20240709,194000,3495387185,5020,5020,5020,5020,0
20240709,193900,3495387185,5020,5020,5020,5020,0
20240709,193800,3495387185,5020,5020,5020,5020,0
20240709,193700,3495387185,5020,5020,5020,5020,0
20240709,193600,3495387185,5020,5020,5020,5020,0
20240709,193500,3495387185,5020,5020,5020,5020,0
20240709,193400,3495387185,5020,5020,5020,5020,0
20240709,193300,3495387185,5020,5020,5020,5020,0
20240709,193200,3495387185,5020,5020,5020,5020,0
20240709,193100,3495387185,5020,5020,5020,5020,0
20240709,193000,3495387185,5020,5020,5020,5020,0
20240709,192900,3495387185,5020,5020,5020,5020,0
20240709,192800,3495387185,5020,5020,5020,5020,0
20240709,192700,3495387185,5020,5020,5020,5020,0
20240709,192600,3495387185,5020,5020,5020,5020,0
20240709,192500,3495387185,5020,5020,5020,5020,0
20240709,192400,3495387185,5020,5020,5020,5020,0
20240709,192300,3495387185,5020,5020,5020,5020,15120
20240709,192200,3495387185,5020,5020,5020,5020,0
20240709,192100,3495387185,5020,5020,5020,5020,0
20240709,192000,3495387185,5020,5020,5020,5020,0
20240709,191900,3495387185,5020,5020,5020,5020,0
20240709,191800,3495387185,5020,5020,5020,5020,0
20240709,191700,3495387185,5020,5020,5020,5020,0
20240709,191600,3495387185,5020,5020,5020,5020,0
20240709,191500,3495387185,5020,5020,5020,5020,0
20240709,191400,3495387185,5020,5020,5020,5020,0
20240709,191300,3495387185,5020,5020,5020,5020,0
20240709,191200,3495387185,5020,5020,5020,5020,0
20240709,191100,3495387185,5020,5020,5020,5020,0
20240709,191000,3495387185,5020,5020,5020,5020,0
20240709,190900,3495387185,5020,5020,5020,5020,0
20240709,190800,3495387185,5020,5020,5020,5020,0
20240709,190700,3495387185,5020,5020,5020,5020,0
20240709,190600,3495387185,5020,5020,5020,5020,0
20240709,190500,3495387185,5020,5020,5020,5020,0
20240709,190400,3495387185,5020,5020,5020,5020,0
20240709,190300,3495387185,5020,5020,5020,5020,0
20240709,190200,3495387185,5020,5020,5020,5020,0
20240709,190100,3495387185,5020,5020,5020,5020,0
20240709,190000,3495387185,5020,5020,5020,5020,0
20240709,185900,3495387185,5020,5020,5020,5020,0
20240709,185800,3495387185,5020,5020,5020,5020,0
20240709,185700,3495387185,5020,5020,5020,5020,0
20240709,185600,3495387185,5020,5020,5020,5020,0
20240709,185500,3495387185,5020,5020,5020,5020,0
20240709,185400,3495387185,5020,5020,5020,5020,0
20240709,185300,3495387185,5020,5020,5020,5020,15120
20240709,185200,3495387185,5020,5020,5020,5020,0
20240709,185100,3495387185,5020,5020,5020,5020,0
20240709,185000,3495387185,5020,5020,5020,5020,0
20240709,184900,3495387185,5020,5020,5020,5020,0
20240709,184800,3495387185,5020,5020,5020,5020,0
20240709,184700,3495387185,5020,5020,5020,5020,0
20240709,184600,3495387185,5020,5020,5020,5020,0
20240709,184500,3495387185,5020,5020,5020,5020,0
20240709,184400,3495387185,5020,5020,5020,5020,0
20240709,184300,3495387185,5020,5020,5020,5020,0
20240709,184200,3495387185,5020,5020,5020,5020,0
20240709,184100,3495387185,5020,5020,5020,5020,0
20240709,184000,3495387185,5020,5020,5020,5020,0
20240709,183900,3495387185,5020,5020,5020,5020,0
20240709,183800,3495387185,5020,5020,5020,5020,0
20240709,183700,3495387185,5020,5020,5020,5020,0
20240709,183600,3495387185,5020,5020,5020,5020,0
20240709,183500,3495387185,5020,5020,5020,5020,0
20240709,183400,3495387185,5020,5020,5020,5020,0
20240709,183300,3495387185,5020,5020,5020,5020,0
20240709,183200,3495387185,5020,5020,5020,5020,0
20240709,183100,3495387185,5020,5020,5020,5020,0
20240709,183000,3495387185,5020,5020,5020,5020,0
20240709,182900,3495387185,5020,5020,5020,5020,0
20240709,182800,3495387185,5020,5020,5020,5020,0
20240709,182700,3495387185,5020,5020,5020,5020,0
20240709,182600,3495387185,5020,5020,5020,5020,0
20240709,182500,3495387185,5020,5020,5020,5020,0
20240709,182400,3495387185,5020,5020,5020,5020,0
20240709,182300,3495387185,5020,5020,5020,5020,15120
20240709,182200,3495387185,5020,5020,5020,5020,0
20240709,182100,3495387185,5020,5020,5020,5020,0
20240709,182000,3495387185,5020,5020,5020,5020,0
20240709,181900,3495387185,5020,5020,5020,5020,0
20240709,181800,3495387185,5020,5020,5020,5020,0
20240709,181700,3495387185,5020,5020,5020,5020,0
20240709,181600,3495387185,5020,5020,5020,5020,0
20240709,181500,3495387185,5020,5020,5020,5020,0
20240709,181400,3495387185,5020,5020,5020,5020,0
20240709,181300,3495387185,5020,5020,5020,5020,0
20240709,181200,3495387185,5020,5020,5020,5020,0
20240709,181100,3495387185,5020,5020,5020,5020,0
20240709,181000,3495387185,5020,5020,5020,5020,0
20240709,180900,3495387185,5020,5020,5020,5020,0
20240709,180800,3495387185,5020,5020,5020,5020,0
20240709,180700,3495387185,5020,5020,5020,5020,0
20240709,180600,3495387185,5020,5020,5020,5020,0
20240709,180500,3495387185,5020,5020,5020,5020,0
20240709,180400,3495387185,5020,5020,5020,5020,0
20240709,180300,3495387185,5020,5020,5020,5020,0
20240709,180200,3495387185,5020,5020,5020,5020,0
20240709,180100,3495387185,5020,5020,5020,5020,0
20240709,180000,3495387185,5020,5020,5020,5020,0
20240709,175900,3495387185,5020,5020,5020,5020,0
20240709,175800,3495387185,5020,5020,5020,5020,0
20240709,175700,3495387185,5020,5020,5020,5020,0
20240709,175600,3495387185,5020,5020,5020,5020,0
20240709,175500,3495387185,5020,5020,5020,5020,0
20240709,175400,3495387185,5020,5020,5020,5020,0
20240709,175300,3495387185,5020,5020,5020,5020,15120
20240709,175200,3495387185,5020,5020,5020,5020,0
20240709,175100,3495387185,5020,5020,5020,5020,0
20240709,175000,3495387185,5020,5020,5020,5020,0
20240709,174900,3495387185,5020,5020,5020,5020,0
20240709,174800,3495387185,5020,5020,5020,5020,0
20240709,174700,3495387185,5020,5020,5020,5020,0
20240709,174600,3495387185,5020,5020,5020,5020,0
20240709,174500,3495387185,5020,5020,5020,5020,0
20240709,174400,3495387185,5020,5020,5020,5020,0
20240709,174300,3495387185,5020,5020,5020,5020,0
20240709,174200,3495387185,5020,5020,5020,5020,0
20240709,174100,3495387185,5020,5020,5020,5020,0
20240709,174000,3495387185,5020,5020,5020,5020,0
20240709,173900,3495387185,5020,5020,5020,5020,0
20240709,173800,3495387185,5020,5020,5020,5020,0
20240709,173700,3495387185,5020,5020,5020,5020,0
20240709,173600,3495387185,5020,5020,5020,5020,0
20240709,173500,3495387185,5020,5020,5020,5020,0
20240709,173400,3495387185,5020,5020,5020,5020,0
20240709,173300,3495387185,5020,5020,5020,5020,0
20240709,173200,3495387185,5020,5020,5020,5020,0
20240709,173100,3495387185,5020,5020,5020,5020,0
20240709,173000,3495387185,5020,5020,5020,5020,0
20240709,172900,3495387185,5020,5020,5020,5020,0
20240709,172800,3495387185,5020,5020,5020,5020,0
20240709,172700,3495387185,5020,5020,5020,5020,0
20240709,172600,3495387185,5020,5020,5020,5020,0
20240709,172500,3495387185,5020,5020,5020,5020,0
20240709,172400,3495387185,5020,5020,5020,5020,0
20240709,172300,3495387185,5020,5020,5020,5020,15120
20240709,172200,3495387185,5020,5020,5020,5020,0
20240709,172100,3495387185,5020,5020,5020,5020,0
20240709,172000,3495387185,5020,5020,5020,5020,0
20240709,171900,3495387185,5020,5020,5020,5020,0
20240709,171800,3495387185,5020,5020,5020,5020,0
20240709,171700,3495387185,5020,5020,5020,5020,0
20240709,171600,3495387185,5020,5020,5020,5020,0
20240709,171500,3495387185,5020,5020,5020,5020,0
20240709,171400,3495387185,5020,5020,5020,5020,0
20240709,171300,3495387185,5020,5020,5020,5020,0
20240709,171200,3495387185,5020,5020,5020,5020,0
20240709,171100,3495387185,5020,5020,5020,5020,0
20240709,171000,3495387185,5020,5020,5020,5020,0
20240709,170900,3495387185,5020,5020,5020,5020,0
20240709,170800,3495387185,5020,5020,5020,5020,0
20240709,170700,3495387185,5020,5020,5020,5020,0
20240709,170600,3495387185,5020,5020,5020,5020,0
20240709,170500,3495387185,5020,5020,5020,5020,0
20240709,170400,3495387185,5020,5020,5020,5020,0
20240709,170300,3495387185,5020,5020,5020,5020,0
20240709,170200,3495387185,5020,5020,5020,5020,0
20240709,170100,3495387185,5020,5020,5020,5020,0
20240709,170000,3495387185,5020,5020,5020,5020,0
20240709,165900,3495387185,5020,5020,5020,5020,0
20240709,165800,3495387185,5020,5020,5020,5020,0
20240709,165700,3495387185,5020,5020,5020,5020,0
20240709,165600,3495387185,5020,5020,5020,5020,0
20240709,165500,3495387185,5020,5020,5020,5020,0
20240709,165400,3495387185,5020,5020,5020,5020,0
20240709,165300,3495387185,5020,5020,5020,5020,15120
20240709,165200,3495387185,5020,5020,5020,5020,0
20240709,165100,3495387185,5020,5020,5020,5020,0
20240709,165000,3495387185,5020,5020,5020,5020,0
20240709,164900,3495387185,5020,5020,5020,5020,0
20240709,164800,3495387185,5020,5020,5020,5020,0
20240709,164700,3495387185,5020,5020,5020,5020,0
20240709,164600,3495387185,5020,5020,5020,5020,0
20240709,164500,3495387185,5020,5020,5020,5020,0
20240709,164400,3495387185,5020,5020,5020,5020,0
20240709,164300,3495387185,5020,5020,5020,5020,0
20240709,164200,3495387185,5020,5020,5020,5020,0
20240709,164100,3495387185,5020,5020,5020,5020,0
20240709,164000,3495387185,5020,5020,5020,5020,0
20240709,163900,3495387185,5020,5020,5020,5020,0
20240709,163800,3495387185,5020,5020,5020,5020,0
20240709,163700,3495387185,5020,5020,5020,5020,0
20240709,163600,3495387185,5020,5020,5020,5020,0
20240709,163500,3495387185,5020,5020,5020,5020,0
20240709,163400,3495387185,5020,5020,5020,5020,0
20240709,163300,3495387185,5020,5020,5020,5020,0
20240709,163200,3495387185,5020,5020,5020,5020,0
20240709,163100,3495387185,5020,5020,5020,5020,0
20240709,163000,3495387185,5020,5020,5020,5020,0
20240709,162900,3495387185,5020,5020,5020,5020,0
20240709,162800,3495387185,5020,5020,5020,5020,0
20240709,162700,3495387185,5020,5020,5020,5020,0
20240709,162600,3495387185,5020,5020,5020,5020,0
20240709,162500,3495387185,5020,5020,5020,5020,0
20240709,162400,3495387185,5020,5020,5020,5020,0
20240709,162300,3495387185,5020,5020,5020,5020,15120
20240709,162200,3495387185,5020,5020,5020,5020,0
20240709,162100,3495387185,5020,5020,5020,5020,0
20240709,162000,3495387185,5020,5020,5020,5020,0
20240709,161900,3495387185,5020,5020,5020,5020,0
20240709,161800,3495387185,5020,5020,5020,5020,0
20240709,161700,3495387185,5020,5020,5020,5020,0
20240709,161600,3495387185,5020,5020,5020,5020,0
20240709,161500,3495387185,5020,5020,5020,5020,0
20240709,161400,3495387185,5020,5020,5020,5020,0
20240709,161300,3495387185,5020,5020,5020,5020,0
20240709,161200,3495387185,5020,5020,5020,5020,0
20240709,161100,3495387185,5020,5020,5020,5020,0
20240709,161000,3495387185,5020,5020,5020,5020,0
20240709,160900,3495387185,5020,5020,5020,5020,0
20240709,160800,3495387185,5020,5020,5020,5020,0
20240709,160700,3495387185,5020,5020,5020,5020,0
20240709,160600,3495387185,5020,5020,5020,5020,0
20240709,160500,3495387185,5020,5020,5020,5020,0
20240709,160400,3495387185,5020,5020,5020,5020,0
20240709,160300,3495387185,5020,5020,5020,5020,0
20240709,160200,3495387185,5020,5020,5020,5020,0
20240709,160100,3495387185,5020,5020,5020,5020,0
20240709,160000,3495387185,5020,5020,5020,5020,0
20240709,155900,3495387185,5020,5020,5020,5020,0
20240709,155800,3495387185,5020,5020,5020,5020,0
20240709,155700,3495387185,5020,5020,5020,5020,0
20240709,155600,3495387185,5020,5020,5020,5020,0
20240709,155500,3495387185,5020,5020,5020,5020,0
20240709,155400,3495387185,5020,5020,5020,5020,0
20240709,155300,3495387185,5020,5020,5020,5020,15120
20240709,155200,3495387185,5020,5020,5020,5020,0
20240709,155100,3495387185,5020,5020,5020,5020,0
20240709,155000,3495387185,5020,5020,5020,5020,0
20240709,154900,3495387185,5020,5020,5020,5020,0
20240709,154800,3495387185,5020,5020,5020,5020,0
20240709,154700,3495387185,5020,5020,5020,5020,0
20240709,154600,3495387185,5020,5020,5020,5020,0
20240709,154500,3495387185,5020,5020,5020,5020,0
20240709,154400,3495387185,5020,5020,5020,5020,0
20240709,154300,3495387185,5020,5020,5020,5020,0
20240709,154200,3495387185,5020,5020,5020,5020,0
20240709,154100,3495387185,5020,5020,5020,5020,0
20240709,154000,3495387185,5020,5020,5020,5020,0
20240709,153900,3495387185,5020,5020,5020,5020,0
20240709,153800,3495387185,5020,5020,5020,5020,0
20240709,153700,3495387185,5020,5020,5020,5020,0
20240709,153600,3495387185,5020,5020,5020,5020,0
20240709,153500,3495387185,5020,5020,5020,5020,0
20240709,153400,3495387185,5020,5020,5020,5020,0
20240709,153300,3495387185,5020,5020,5020,5020,0
20240709,153200,3495387185,5020,5020,5020,5020,0
20240709,153100,3495387185,5020,5020,5020,5020,0
20240709,153000,3495387185,5020,5020,5020,5020,15120
20240709,152900,3419484785,5020,5020,5020,5020,0
20240709,152800,3419484785,5020,5020,5020,5020,0
20240709,152700,3419484785,5020,5020,5020,5020,0
20240709,152600,3419484785,5020,5020,5020,5020,0
20240709,152500,3419484785,5020,5020,5020,5020,0
20240709,152400,3419484785,5020,5020,5020,5020,0
20240709,152300,3419484785,5020,5020,5020,5020,0
20240709,152200,3419484785,5020,5020,5020,5020,0
20240709,152100,3419484785,5020,5020,5020,5020,0
20240709,152000,3419484785,5020,5020,5020,5020,0
20240709,151900,3419484785,5020,5000,5020,4995,3696
20240709,151800,3400985325,5010,4995,5010,4995,3462
20240709,151700,3383674670,5000,4995,5000,4990,1335
20240709,151600,3377007030,4995,4995,5000,4995,720
20240709,151500,3373410625,5000,5000,5010,5000,913
20240709,151400,3368842985,5010,4985,5010,4980,3432
20240709,151300,3351692880,4980,5000,5000,4980,2320
20240709,151200,3340118205,5000,5000,5010,4990,4455
20240709,151100,3317859115,5010,5000,5010,4995,2656
20240709,151000,3304580745,4995,5000,5000,4990,1044
20240709,150900,3299366340,5000,5020,5030,4995,1158
20240709,150800,3293576820,5040,5010,5040,4990,2542
20240709,150700,3280853780,5000,5000,5020,4990,1747
20240709,150600,3272114050,5000,5020,5020,5000,5851
20240709,150500,3242799310,5020,5040,5050,5020,4665
20240709,150400,3219341910,5050,5010,5060,5000,10452
20240709,150300,3166566320,5010,5010,5020,5000,775
20240709,150200,3162687770,5020,5020,5020,5000,517
20240709,150100,3160093890,5000,4995,5000,4990,1020
20240709,150000,3154998750,4995,5020,5020,4990,1559
20240709,145900,3147212845,5000,5010,5010,4990,6426
20240709,145800,3115084210,5010,5000,5010,4990,4162
20240709,145700,3094278065,5000,5020,5020,5000,1420
20240709,145600,3087164155,5020,5030,5030,5000,458
20240709,145500,3084869635,5000,4990,5030,4980,11490
20240709,145400,3027458515,4985,5020,5060,4985,12089
20240709,145300,2966846815,5020,5030,5050,5000,27257
20240709,145200,2830250695,5020,5100,5140,5020,48477
20240709,145100,2584198525,5140,5160,5160,5000,44965
20240709,145000,2355511575,5130,4975,5190,4935,77509
20240709,144900,1962634425,4975,4935,4975,4930,6871
20240709,144800,1928570445,4935,4915,4935,4915,1723
20240709,144700,1920087265,4915,4915,4915,4915,312
20240709,144600,1918553785,4915,4915,4915,4915,273
20240709,144500,1917211990,4910,4910,4910,4910,74
20240709,144400,1916848650,4910,4910,4910,4910,988
20240709,144300,1911997570,4910,4910,4910,4910,1009
20240709,144200,1907043380,4910,4910,4910,4910,2
20240709,144100,1907033560,4910,4910,4910,4910,0
20240709,144000,1907033560,4910,4910,4910,4910,19
20240709,143900,1906940270,4910,4910,4910,4910,4
20240709,143800,1906920630,4910,4910,4910,4910,0
20240709,143700,1906920630,4910,4910,4910,4910,0
20240709,143600,1906920630,4910,4905,4910,4905,1452
20240709,143500,1899797310,4910,4915,4915,4910,111
20240709,143400,1899252295,4910,4920,4920,4905,302
20240709,143300,1897770155,4915,4920,4920,4915,2
20240709,143200,1897760320,4915,4915,4915,4915,1
20240709,143100,1897755405,4910,4910,4910,4910,101
20240709,143000,1897259495,4910,4910,4910,4910,101
20240709,142900,1896763585,4910,4910,4910,4910,1100
20240709,142800,1891362585,4910,4920,4920,4910,26
20240709,142700,1891234795,4920,4920,4920,4920,26
20240709,142600,1891106875,4920,4920,4920,4920,739
20240709,142500,1887470995,4920,4910,4920,4910,517
20240709,142400,1884929130,4910,4910,4910,4910,930
20240709,142300,1880362830,4910,4910,4915,4910,173
20240709,142200,1879513390,4910,4910,4910,4910,0
20240709,142100,1879513390,4910,4915,4915,4910,451
20240709,142000,1877298785,4915,4910,4915,4910,1561
20240709,141900,1869633970,4915,4920,4920,4915,1455
20240709,141800,1862482515,4920,4920,4920,4915,247
20240709,141700,1861268010,4920,4925,4925,4920,458
20240709,141600,1859014585,4925,4930,4930,4925,129
20240709,141500,1858379130,4930,4930,4930,4930,28
20240709,141400,1858241090,4930,4935,4935,4930,27
20240709,141300,1858107915,4935,4935,4935,4935,596
20240709,141200,1855166655,4935,4935,4935,4935,26
20240709,141100,1855038345,4935,4935,4935,4935,14
20240709,141000,1854969255,4915,4915,4915,4915,0
20240709,140900,1854969255,4915,4920,4925,4915,1056
20240709,140800,1849778875,4925,4945,4945,4925,744
20240709,140700,1846103680,4945,4925,4945,4925,1486
20240709,140600,1838762070,4915,4935,4940,4915,62
20240709,140500,1838456890,4940,4920,4940,4920,2
20240709,140400,1838447030,4920,4930,4940,4920,317
20240709,140300,1836882215,4915,4930,4930,4915,2082
20240709,140200,1826641315,4930,4925,4930,4925,535
20240709,140100,1824006265,4925,4930,4930,4925,15
20240709,140000,1823932325,4930,4930,4930,4930,52
20240709,135900,1823675965,4930,4930,4930,4930,86
20240709,135800,1823251985,4930,4925,4930,4925,482
20240709,135700,1820876535,4925,4925,4925,4925,53
20240709,135600,1820615510,4925,4925,4925,4925,321
20240709,135500,1819034585,4920,4920,4920,4920,200
20240709,135400,1818050585,4930,4930,4930,4930,0
20240709,135300,1818050585,4930,4930,4930,4930,1
20240709,135200,1818045655,4940,4940,4940,4940,0
20240709,135100,1818045655,4940,4935,4940,4935,535
20240709,135000,1815405425,4935,4935,4935,4935,2
20240709,134900,1815395555,4915,4915,4915,4915,0
20240709,134800,1815395555,4915,4915,4915,4915,3
20240709,134700,1815380810,4915,4940,4940,4915,1157
20240709,134600,1809691970,4925,4925,4925,4925,0
20240709,134500,1809691970,4925,4925,4925,4925,0
20240709,134400,1809691970,4925,4930,4930,4925,418
20240709,134300,1807631480,4930,4930,4930,4930,50
20240709,134200,1807384980,4930,4930,4930,4930,62
20240709,134100,1807079320,4930,4930,4930,4930,50
20240709,134000,1806832820,4930,4930,4930,4930,54
20240709,133900,1806566600,4930,4930,4930,4930,26
20240709,133800,1806438420,4920,4920,4920,4920,31
20240709,133700,1806285900,4920,4920,4920,4920,15
20240709,133600,1806212100,4915,4915,4915,4915,0
20240709,133500,1806212100,4915,4915,4915,4915,0
20240709,133400,1806212100,4915,4920,4920,4915,2000
20240709,133300,1796381405,4920,4920,4920,4920,174
20240709,133200,1795525325,4920,4920,4920,4920,100
20240709,133100,1795033325,4920,4920,4920,4920,20
20240709,133000,1794934925,4920,4920,4920,4920,1344
20240709,132900,1788322445,4920,4920,4920,4920,22
20240709,132800,1788214205,4915,4915,4915,4915,1
20240709,132700,1788209290,4915,4920,4920,4915,171
20240709,132600,1787368060,4915,4915,4915,4915,52
20240709,132500,1787112480,4920,4920,4920,4920,2
20240709,132400,1787102640,4920,4920,4920,4920,5
20240709,132300,1787078040,4920,4920,4920,4920,0
20240709,132200,1787078040,4920,4920,4920,4920,0
20240709,132100,1787078040,4920,4920,4920,4920,270
20240709,132000,1785749640,4910,4920,4920,4910,6
20240709,131900,1785720170,4905,4915,4915,4905,1055
20240709,131800,1780539265,4920,4930,4930,4915,2180
20240709,131700,1769815180,4930,4930,4930,4930,2
20240709,131600,1769805320,4930,4930,4930,4930,44
20240709,131500,1769588400,4930,4930,4930,4930,25
20240709,131400,1769465150,4940,4940,4940,4940,45
20240709,131300,1769242850,4940,4940,4940,4940,5
20240709,131200,1769218150,4930,4930,4930,4930,400
20240709,131100,1767246150,4930,4940,4940,4930,249
20240709,131000,1766017210,4940,4945,4945,4940,11
20240709,130900,1765962820,4945,4945,4945,4945,0
20240709,130800,1765962820,4945,4945,4945,4945,10
20240709,130700,1765913370,4945,4945,4945,4945,12
20240709,130600,1765854030,4940,4940,4940,4940,159
20240709,130500,1765068570,4940,4940,4940,4940,1
20240709,130400,1765063630,4925,4930,4930,4925,5
20240709,130300,1765039000,4925,4930,4930,4925,2005
20240709,130200,1755155815,4930,4930,4930,4930,17
20240709,130100,1755072005,4930,4935,4935,4930,412
20240709,130000,1753040840,4930,4930,4930,4930,0
20240709,125900,1753040840,4930,4930,4930,4930,0
20240709,125800,1753040840,4930,4930,4930,4930,0
20240709,125700,1753040840,4930,4940,4940,4930,257
20240709,125600,1751772795,4935,4935,4935,4935,351
20240709,125500,1750040610,4935,4935,4935,4935,171
20240709,125400,1749196725,4940,4940,4940,4940,19
20240709,125300,1749102865,4945,4945,4950,4945,444
20240709,125200,1746907280,4945,4945,4945,4945,3
20240709,125100,1746892445,4940,4940,4940,4940,10
20240709,125000,1746843045,4940,4945,4945,4940,27
20240709,124900,1746709655,4940,4940,4940,4940,631
20240709,124800,1743592515,4940,4930,4940,4925,1585
20240709,124700,1735776190,4930,4935,4935,4930,209
20240709,124600,1734745775,4935,4935,4935,4935,212
20240709,124500,1733699555,4935,4940,4940,4935,4
20240709,124400,1733679800,4940,4945,4945,4940,41
20240709,124300,1733477060,4945,4950,4960,4940,2271
20240709,124200,1722244545,4950,4940,4950,4940,242
20240709,124100,1721046785,4950,4950,4950,4950,0
20240709,124000,1721046785,4950,4930,4950,4930,3008
20240709,123900,1706175955,4925,4925,4925,4925,204
20240709,123800,1705171255,4925,4925,4925,4925,0
20240709,123700,1705171255,4925,4925,4925,4925,167
20240709,123600,1704348780,4925,4920,4925,4910,1114
20240709,123500,1698865935,4920,4920,4920,4920,98
20240709,123400,1698383775,4920,4920,4920,4920,8
20240709,123300,1698344415,4920,4920,4920,4920,100
20240709,123200,1697852415,4925,4925,4925,4925,969
20240709,123100,1693080090,4925,4925,4925,4925,0
20240709,123000,1693080090,4925,4925,4925,4925,50
20240709,122900,1692833840,4925,4925,4925,4925,3
20240709,122800,1692819065,4925,4925,4925,4925,7
20240709,122700,1692784590,4935,4935,4935,4935,90
20240709,122600,1692340440,4940,4940,4940,4940,0
20240709,122500,1692340440,4940,4920,4940,4920,4
20240709,122400,1692320740,4940,4930,4945,4930,685
20240709,122300,1688939900,4900,4900,4900,4900,0
20240709,122200,1688939900,4900,4905,4930,4895,3078
20240709,122100,1673854580,4910,4915,4915,4910,1911
20240709,122000,1664470175,4920,4920,4920,4920,0
20240709,121900,1664470175,4920,4920,4920,4920,178
20240709,121800,1663594415,4920,4925,4925,4915,847
20240709,121700,1659427630,4925,4930,4930,4925,3
20240709,121600,1659412850,4925,4930,4930,4925,264
20240709,121500,1658112635,4930,4920,4930,4920,504
20240709,121400,1655628305,4920,4920,4920,4920,105
20240709,121300,1655111705,4920,4915,4920,4910,535
20240709,121200,1652481820,4915,4910,4915,4910,74
20240709,121100,1652118455,4905,4905,4905,4905,0
20240709,121000,1652118455,4905,4905,4905,4905,0
20240709,120900,1652118455,4905,4900,4905,4900,105
20240709,120800,1651603475,4900,4900,4900,4900,245
20240709,120700,1650402975,4895,4895,4895,4895,0
20240709,120600,1650402975,4895,4895,4895,4895,371
20240709,120500,1648586930,4895,4895,4895,4895,30
20240709,120400,1648440080,4895,4895,4895,4895,3
20240709,120300,1648425395,4895,4890,4895,4890,496
20240709,120200,1645997495,4890,4890,4890,4890,0
20240709,120100,1645997495,4890,4890,4890,4890,105
20240709,120000,1645484045,4890,4890,4890,4890,0
20240709,115900,1645484045,4890,4885,4890,4885,68
20240709,115800,1645151810,4885,4880,4885,4880,30
20240709,115700,1645005335,4880,4880,4880,4880,20
20240709,115600,1644907735,4880,4880,4880,4880,0
20240709,115500,1644907735,4880,4885,4885,4880,73
20240709,115400,1644551245,4885,4885,4885,4885,7
20240709,115300,1644517050,4880,4875,4880,4875,198
20240709,115200,1643550840,4880,4880,4880,4880,1
20240709,115100,1643545960,4880,4880,4880,4880,3
20240709,115000,1643531320,4865,4870,4870,4860,1376
20240709,114900,1636837835,4870,4870,4870,4870,269
20240709,114800,1635527805,4870,4870,4870,4870,107
20240709,114700,1635006715,4870,4870,4870,4870,7
20240709,114600,1634972625,4870,4870,4870,4870,208
20240709,114500,1633959665,4870,4875,4875,4870,71
20240709,114400,1633613840,4880,4880,4880,4880,1067
20240709,114300,1628406880,4880,4880,4880,4880,640
20240709,114200,1625283680,4880,4870,4880,4870,457
20240709,114100,1623056570,4870,4870,4870,4870,109
20240709,114000,1622525740,4870,4870,4870,4870,803
20240709,113900,1618615130,4870,4880,4880,4870,34
20240709,113800,1618449435,4870,4865,4880,4865,280
20240709,113700,1617085235,4865,4870,4870,4865,1033
20240709,113600,1612055550,4865,4865,4870,4865,460
20240709,113500,1609817445,4860,4885,4885,4860,3498
20240709,113400,1592764550,4885,4895,4895,4885,2069
20240709,113300,1582647525,4900,4900,4900,4900,98
20240709,113200,1582167325,4895,4900,4900,4895,1433
20240709,113100,1575152075,4900,4900,4900,4900,280
20240709,113000,1573780075,4900,4900,4900,4900,1
20240709,112900,1573775175,4900,4900,4900,4900,10
20240709,112800,1573726175,4900,4900,4900,4900,1
20240709,112700,1573721275,4900,4900,4900,4900,3
20240709,112600,1573706575,4900,4900,4900,4900,103
20240709,112500,1573201875,4900,4900,4900,4900,2
20240709,112400,1573192075,4900,4900,4915,4900,267
20240709,112300,1571883760,4900,4900,4900,4900,664
20240709,112200,1568630160,4900,4900,4900,4900,10
20240709,112100,1568581160,4900,4900,4900,4900,269
20240709,112000,1567263060,4900,4905,4920,4900,102
20240709,111900,1566762740,4905,4910,4910,4905,303
20240709,111800,1565276450,4910,4920,4920,4910,38
20240709,111700,1565089540,4920,4905,4920,4905,3
20240709,111600,1565074810,4910,4905,4910,4905,1598
20240709,111500,1557230515,4905,4890,4905,4890,11972
20240709,111400,1498578015,4890,4885,4890,4885,113
20240709,111300,1498025650,4885,4890,4890,4885,506
20240709,111200,1495552415,4890,4890,4890,4885,289
20240709,111100,1494139530,4890,4895,4900,4890,690
20240709,111000,1490765315,4890,4895,4900,4890,3144
20240709,110900,1475382360,4895,4905,4905,4895,2992
20240709,110800,1460719080,4905,4905,4905,4905,5
20240709,110700,1460694555,4905,4905,4910,4900,240
20240709,110600,1459517650,4900,4905,4905,4900,112
20240709,110500,1458968495,4900,4905,4910,4900,1258
20240709,110400,1452797865,4910,4910,4910,4910,126
20240709,110300,1452179205,4910,4905,4910,4900,3599
20240709,110200,1434529000,4910,4910,4910,4910,545
20240709,110100,1431853050,4910,4910,4915,4910,312
20240709,110000,1430320630,4910,4915,4915,4905,5457
20240709,105900,1403517370,4920,4925,4925,4920,4620
20240709,105800,1380784805,4925,4925,4925,4925,100
20240709,105700,1380292305,4925,4935,4935,4925,546
20240709,105600,1377601680,4930,4930,4930,4930,455
20240709,105500,1375358530,4930,4930,4935,4930,550
20240709,105400,1372647005,4930,4925,4930,4925,224
20240709,105300,1371543730,4925,4930,4930,4925,56
20240709,105200,1371267920,4930,4930,4930,4930,150
20240709,105100,1370528420,4930,4945,4945,4930,279
20240709,105000,1369152640,4945,4945,4945,4945,486
20240709,104900,1366749370,4945,4950,4950,4945,335
20240709,104800,1365091170,4950,4945,4950,4930,379
20240709,104700,1363221830,4945,4930,4945,4930,155
20240709,104600,1362455580,4930,4940,4940,4930,257
20240709,104500,1361187620,4950,4950,4950,4950,681
20240709,104400,1357816670,4950,4950,4950,4950,1732
20240709,104300,1349243270,4950,4950,4950,4950,10
20240709,104200,1349193770,4925,4930,4930,4925,3188
20240709,104100,1333486215,4930,4935,4935,4930,223
20240709,104000,1332386085,4935,4935,4935,4935,140
20240709,103900,1331695185,4940,4940,4940,4940,93
20240709,103800,1331235765,4940,4940,4940,4940,0
20240709,103700,1331235765,4940,4940,4940,4940,501
20240709,103600,1328760825,4940,4940,4940,4940,823
20240709,103500,1324695205,4940,4955,4955,4940,2387
20240709,103400,1312900980,4945,4955,4955,4945,151
20240709,103300,1312153995,4960,4960,4960,4960,20
20240709,103200,1312054795,4960,4960,4960,4960,0
20240709,103100,1312054795,4960,4955,4960,4955,55
20240709,103000,1311782000,4950,4945,4950,4945,637
20240709,102900,1308631060,4945,4945,4945,4945,355
20240709,102800,1306875585,4945,4950,4950,4945,151
20240709,102700,1306128880,4950,4950,4950,4950,246
20240709,102600,1304911180,4950,4950,4950,4945,35
20240709,102500,1304738080,4950,4955,4955,4945,904
20240709,102400,1300263495,4950,4950,4950,4950,358
20240709,102300,1298491395,4950,4955,4955,4950,800
20240709,102200,1294528895,4955,4955,4955,4955,421
20240709,102100,1292442840,4950,4950,4955,4950,169
20240709,102000,1291606190,4955,4955,4960,4955,286
20240709,101900,1290189000,4960,4960,4960,4960,9
20240709,101800,1290144360,4960,4960,4960,4960,1026
20240709,101700,1285055400,4955,4965,4965,4955,950
20240709,101600,1280344130,4960,4960,4965,4960,360
20240709,101500,1278558030,4945,4945,4945,4945,0
20240709,101400,1278558030,4945,4955,4955,4945,1320
20240709,101300,1272024720,4950,4950,4955,4950,450
20240709,101200,1269797120,4955,4950,4955,4950,311
20240709,101100,1268257170,4955,4955,4970,4955,345
20240709,101000,1266547665,4950,4950,4950,4950,0
20240709,100900,1266547665,4950,4970,4970,4950,778
20240709,100800,1262681480,4970,4970,4970,4970,385
20240709,100700,1260768030,4970,4945,4980,4945,4829
20240709,100600,1236798550,4945,4955,4955,4945,1454
20240709,100500,1229603530,4950,4950,4960,4950,2569
20240709,100400,1216881975,4955,4960,4960,4955,849
20240709,100300,1212671035,4960,4955,4960,4955,482
20240709,100200,1210281085,4955,4955,4955,4955,8
20240709,100100,1210241445,4965,4970,4970,4965,81
20240709,100000,1209838990,4970,4945,4970,4945,2757
20240709,095900,1196171585,4950,4940,4950,4940,271
20240709,095800,1194830670,4940,4940,4940,4935,1613
20240709,095700,1186870470,4950,4950,4950,4950,1
20240709,095600,1186865520,4950,4950,4955,4950,86
20240709,095500,1186439455,4955,4955,4955,4930,71
20240709,095400,1186089075,4925,4930,4930,4920,369
20240709,095300,1184272700,4920,4955,4955,4920,2619
20240709,095200,1171338235,4950,4960,4960,4950,178
20240709,095100,1170456445,4970,4950,4970,4940,1213
20240709,095000,1164444475,4965,4950,4970,4950,942
20240709,094900,1159773945,4950,4920,4950,4920,1793
20240709,094800,1150909455,4935,4920,4935,4910,1676
20240709,094700,1142669015,4910,4920,4935,4910,3273
20240709,094600,1126573980,4920,4935,4940,4920,621
20240709,094500,1123517660,4940,4915,4940,4910,2064
20240709,094400,1113375240,4915,4930,4930,4915,6077
20240709,094300,1083475485,4930,4945,4955,4925,2809
20240709,094200,1069602260,4945,4960,4960,4945,1796
20240709,094100,1060708040,4960,4965,4965,4960,618
20240709,094000,1057640370,4975,4975,4975,4955,213
20240709,093900,1056582890,4975,4975,4995,4975,3051
20240709,093800,1041377890,4980,4960,4985,4950,5064
20240709,093700,1016206430,4935,4925,4960,4925,3234
20240709,093600,1000228160,4925,4955,4960,4920,4795
20240709,093500,976584365,4955,4970,4970,4955,1337
20240709,093400,969950385,4955,4975,4975,4955,744
20240709,093300,966262875,4950,4980,4980,4950,6296
20240709,093200,935036935,4975,4985,4985,4970,5460
20240709,093100,907865535,4990,5030,5030,4980,6700
20240709,093000,874373665,5040,5000,5040,4990,5445
20240709,092900,847117955,5010,5020,5060,5000,9642
20240709,092800,798642935,5060,4975,5090,4960,33301
20240709,092700,630860650,4970,4950,4970,4950,2622
20240709,092600,617853115,4955,4990,4990,4950,7667
20240709,092500,579730550,4990,4955,4990,4950,12396
20240709,092400,518125760,4950,4915,4965,4915,14865
20240709,092300,444571400,4910,4910,4915,4910,2183
20240709,092200,433852845,4920,4930,4935,4915,1530
20240709,092100,426325715,4930,4915,4930,4915,2161
20240709,092000,415682235,4920,4920,4920,4905,1245
20240709,091900,409557045,4920,4905,4920,4900,4936
20240709,091800,385327025,4905,4915,4915,4895,3832
20240709,091700,366543025,4915,4920,4920,4905,5007
20240709,091600,341933945,4920,4915,4925,4905,2104
20240709,091500,331591115,4915,4920,4935,4900,7666
20240709,091400,293909495,4920,4925,4960,4905,20403
20240709,091300,193391530,4925,4850,4935,4850,10145
20240709,091200,143778735,4855,4830,4855,4830,7258
20240709,091100,108629860,4830,4825,4830,4810,1815
20240709,091000,99875950,4825,4825,4835,4820,3131
20240709,090900,84767465,4825,4810,4825,4810,2372
20240709,090800,73332185,4805,4800,4805,4790,692
20240709,090700,70009275,4800,4790,4800,4790,1016
20240709,090600,65142485,4790,4790,4795,4790,151
20240709,090500,64418695,4790,4800,4810,4790,305
20240709,090400,62955195,4800,4805,4820,4795,170
20240709,090300,62139005,4800,4780,4800,4780,3086
20240709,090200,47362305,4790,4805,4805,4790,1235
20240709,090100,41443175,4800,4830,4840,4800,2325
20240709,090000,30239020,4815,4770,4825,4770,6331