stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,183300,2356558755,2830,2830,2830,2830,16700
20240719,183200,2356558755,2830,2830,2830,2830,0
20240719,183100,2356558755,2830,2830,2830,2830,0
20240719,183000,2356558755,2830,2830,2830,2830,0
20240719,182900,2356558755,2830,2830,2830,2830,0
20240719,182800,2356558755,2830,2830,2830,2830,0
20240719,182700,2356558755,2830,2830,2830,2830,0
20240719,182600,2356558755,2830,2830,2830,2830,0
20240719,182500,2356558755,2830,2830,2830,2830,0
20240719,182400,2356558755,2830,2830,2830,2830,0
20240719,182300,2356558755,2830,2830,2830,2830,0
20240719,182200,2356558755,2830,2830,2830,2830,0
20240719,182100,2356558755,2830,2830,2830,2830,0
20240719,182000,2356558755,2830,2830,2830,2830,0
20240719,181900,2356558755,2830,2830,2830,2830,0
20240719,181800,2356558755,2830,2830,2830,2830,0
20240719,181700,2356558755,2830,2830,2830,2830,0
20240719,181600,2356558755,2830,2830,2830,2830,0
20240719,181500,2356558755,2830,2830,2830,2830,0
20240719,181400,2356558755,2830,2830,2830,2830,0
20240719,181300,2356558755,2830,2830,2830,2830,0
20240719,181200,2356558755,2830,2830,2830,2830,0
20240719,181100,2356558755,2830,2830,2830,2830,0
20240719,181000,2356558755,2830,2830,2830,2830,0
20240719,180900,2356558755,2830,2830,2830,2830,0
20240719,180800,2356558755,2830,2830,2830,2830,0
20240719,180700,2356558755,2830,2830,2830,2830,0
20240719,180600,2356558755,2830,2830,2830,2830,0
20240719,180500,2356558755,2830,2830,2830,2830,0
20240719,180400,2356558755,2830,2830,2830,2830,0
20240719,180300,2356558755,2830,2830,2830,2830,16700
20240719,180200,2356558755,2830,2830,2830,2830,0
20240719,180100,2356558755,2830,2830,2830,2830,0
20240719,180000,2356558755,2830,2830,2830,2830,0
20240719,175900,2356558755,2830,2830,2830,2830,0
20240719,175800,2356558755,2830,2830,2830,2830,0
20240719,175700,2356558755,2830,2830,2830,2830,0
20240719,175600,2356558755,2830,2830,2830,2830,0
20240719,175500,2356558755,2830,2830,2830,2830,0
20240719,175400,2356558755,2830,2830,2830,2830,0
20240719,175300,2356558755,2830,2830,2830,2830,0
20240719,175200,2356558755,2830,2830,2830,2830,0
20240719,175100,2356558755,2830,2830,2830,2830,0
20240719,175000,2356558755,2830,2830,2830,2830,0
20240719,174900,2356558755,2830,2830,2830,2830,0
20240719,174800,2356558755,2830,2830,2830,2830,0
20240719,174700,2356558755,2830,2830,2830,2830,0
20240719,174600,2356558755,2830,2830,2830,2830,0
20240719,174500,2356558755,2830,2830,2830,2830,0
20240719,174400,2356558755,2830,2830,2830,2830,0
20240719,174300,2356558755,2830,2830,2830,2830,0
20240719,174200,2356558755,2830,2830,2830,2830,0
20240719,174100,2356558755,2830,2830,2830,2830,0
20240719,174000,2356558755,2830,2830,2830,2830,0
20240719,173900,2356558755,2830,2830,2830,2830,0
20240719,173800,2356558755,2830,2830,2830,2830,0
20240719,173700,2356558755,2830,2830,2830,2830,0
20240719,173600,2356558755,2830,2830,2830,2830,0
20240719,173500,2356558755,2830,2830,2830,2830,0
20240719,173400,2356558755,2830,2830,2830,2830,0
20240719,173300,2356558755,2830,2830,2830,2830,16700
20240719,173200,2356558755,2830,2830,2830,2830,0
20240719,173100,2356558755,2830,2830,2830,2830,0
20240719,173000,2356558755,2830,2830,2830,2830,0
20240719,172900,2356558755,2830,2830,2830,2830,0
20240719,172800,2356558755,2830,2830,2830,2830,0
20240719,172700,2356558755,2830,2830,2830,2830,0
20240719,172600,2356558755,2830,2830,2830,2830,0
20240719,172500,2356558755,2830,2830,2830,2830,0
20240719,172400,2356558755,2830,2830,2830,2830,0
20240719,172300,2356558755,2830,2830,2830,2830,0
20240719,172200,2356558755,2830,2830,2830,2830,0
20240719,172100,2356558755,2830,2830,2830,2830,0
20240719,172000,2356558755,2830,2830,2830,2830,0
20240719,171900,2356558755,2830,2830,2830,2830,0
20240719,171800,2356558755,2830,2830,2830,2830,0
20240719,171700,2356558755,2830,2830,2830,2830,0
20240719,171600,2356558755,2830,2830,2830,2830,0
20240719,171500,2356558755,2830,2830,2830,2830,0
20240719,171400,2356558755,2830,2830,2830,2830,0
20240719,171300,2356558755,2830,2830,2830,2830,0
20240719,171200,2356558755,2830,2830,2830,2830,0
20240719,171100,2356558755,2830,2830,2830,2830,0
20240719,171000,2356558755,2830,2830,2830,2830,0
20240719,170900,2356558755,2830,2830,2830,2830,0
20240719,170800,2356558755,2830,2830,2830,2830,0
20240719,170700,2356558755,2830,2830,2830,2830,0
20240719,170600,2356558755,2830,2830,2830,2830,0
20240719,170500,2356558755,2830,2830,2830,2830,0
20240719,170400,2356558755,2830,2830,2830,2830,0
20240719,170300,2356558755,2830,2830,2830,2830,16700
20240719,170200,2356558755,2830,2830,2830,2830,0
20240719,170100,2356558755,2830,2830,2830,2830,0
20240719,170000,2356558755,2830,2830,2830,2830,0
20240719,165900,2356558755,2830,2830,2830,2830,0
20240719,165800,2356558755,2830,2830,2830,2830,0
20240719,165700,2356558755,2830,2830,2830,2830,0
20240719,165600,2356558755,2830,2830,2830,2830,0
20240719,165500,2356558755,2830,2830,2830,2830,0
20240719,165400,2356558755,2830,2830,2830,2830,0
20240719,165300,2356558755,2830,2830,2830,2830,0
20240719,165200,2356558755,2830,2830,2830,2830,0
20240719,165100,2356558755,2830,2830,2830,2830,0
20240719,165000,2356558755,2830,2830,2830,2830,0
20240719,164900,2356558755,2830,2830,2830,2830,0
20240719,164800,2356558755,2830,2830,2830,2830,0
20240719,164700,2356558755,2830,2830,2830,2830,0
20240719,164600,2356558755,2830,2830,2830,2830,0
20240719,164500,2356558755,2830,2830,2830,2830,0
20240719,164400,2356558755,2830,2830,2830,2830,0
20240719,164300,2356558755,2830,2830,2830,2830,0
20240719,164200,2356558755,2830,2830,2830,2830,0
20240719,164100,2356558755,2830,2830,2830,2830,0
20240719,164000,2356558755,2830,2830,2830,2830,0
20240719,163900,2356558755,2830,2830,2830,2830,0
20240719,163800,2356558755,2830,2830,2830,2830,0
20240719,163700,2356558755,2830,2830,2830,2830,0
20240719,163600,2356558755,2830,2830,2830,2830,0
20240719,163500,2356558755,2830,2830,2830,2830,0
20240719,163400,2356558755,2830,2830,2830,2830,0
20240719,163300,2356558755,2830,2830,2830,2830,16700
20240719,163200,2356558755,2830,2830,2830,2830,0
20240719,163100,2356558755,2830,2830,2830,2830,0
20240719,163000,2356558755,2830,2830,2830,2830,0
20240719,162900,2356558755,2830,2830,2830,2830,0
20240719,162800,2356558755,2830,2830,2830,2830,0
20240719,162700,2356558755,2830,2830,2830,2830,0
20240719,162600,2356558755,2830,2830,2830,2830,0
20240719,162500,2356558755,2830,2830,2830,2830,0
20240719,162400,2356558755,2830,2830,2830,2830,0
20240719,162300,2356558755,2830,2830,2830,2830,0
20240719,162200,2356558755,2830,2830,2830,2830,0
20240719,162100,2356558755,2830,2830,2830,2830,0
20240719,162000,2356558755,2830,2830,2830,2830,0
20240719,161900,2356558755,2830,2830,2830,2830,0
20240719,161800,2356558755,2830,2830,2830,2830,0
20240719,161700,2356558755,2830,2830,2830,2830,0
20240719,161600,2356558755,2830,2830,2830,2830,0
20240719,161500,2356558755,2830,2830,2830,2830,0
20240719,161400,2356558755,2830,2830,2830,2830,0
20240719,161300,2356558755,2830,2830,2830,2830,0
20240719,161200,2356558755,2830,2830,2830,2830,0
20240719,161100,2356558755,2830,2830,2830,2830,0
20240719,161000,2356558755,2830,2830,2830,2830,0
20240719,160900,2356558755,2830,2830,2830,2830,0
20240719,160800,2356558755,2830,2830,2830,2830,0
20240719,160700,2356558755,2830,2830,2830,2830,0
20240719,160600,2356558755,2830,2830,2830,2830,0
20240719,160500,2356558755,2830,2830,2830,2830,0
20240719,160400,2356558755,2830,2830,2830,2830,0
20240719,160300,2356558755,2830,2830,2830,2830,16700
20240719,160200,2356558755,2830,2830,2830,2830,0
20240719,160100,2356558755,2830,2830,2830,2830,0
20240719,160000,2356558755,2830,2830,2830,2830,0
20240719,155900,2356558755,2830,2830,2830,2830,0
20240719,155800,2356558755,2830,2830,2830,2830,0
20240719,155700,2356558755,2830,2830,2830,2830,0
20240719,155600,2356558755,2830,2830,2830,2830,0
20240719,155500,2356558755,2830,2830,2830,2830,0
20240719,155400,2356558755,2830,2830,2830,2830,0
20240719,155300,2356558755,2830,2830,2830,2830,0
20240719,155200,2356558755,2830,2830,2830,2830,0
20240719,155100,2356558755,2830,2830,2830,2830,0
20240719,155000,2356558755,2830,2830,2830,2830,0
20240719,154900,2356558755,2830,2830,2830,2830,0
20240719,154800,2356558755,2830,2830,2830,2830,0
20240719,154700,2356558755,2830,2830,2830,2830,0
20240719,154600,2356558755,2830,2830,2830,2830,0
20240719,154500,2356558755,2830,2830,2830,2830,0
20240719,154400,2356558755,2830,2830,2830,2830,0
20240719,154300,2356558755,2830,2830,2830,2830,0
20240719,154200,2356558755,2830,2830,2830,2830,0
20240719,154100,2356558755,2830,2830,2830,2830,0
20240719,154000,2356558755,2830,2830,2830,2830,0
20240719,153900,2356558755,2830,2830,2830,2830,0
20240719,153800,2356558755,2830,2830,2830,2830,0
20240719,153700,2356558755,2830,2830,2830,2830,0
20240719,153600,2356558755,2830,2830,2830,2830,0
20240719,153500,2356558755,2830,2830,2830,2830,0
20240719,153400,2356558755,2830,2830,2830,2830,0
20240719,153300,2356558755,2830,2830,2830,2830,16700
20240719,153200,2356558755,2830,2830,2830,2830,0
20240719,153100,2356558755,2830,2830,2830,2830,0
20240719,153000,2356558755,2830,2830,2830,2830,16700
20240719,152900,2309297755,2840,2840,2840,2840,0
20240719,152800,2309297755,2840,2840,2840,2840,0
20240719,152700,2309297755,2840,2840,2840,2840,0
20240719,152600,2309297755,2840,2840,2840,2840,0
20240719,152500,2309297755,2840,2840,2840,2840,0
20240719,152400,2309297755,2840,2840,2840,2840,0
20240719,152300,2309297755,2840,2840,2840,2840,0
20240719,152200,2309297755,2840,2840,2840,2840,0
20240719,152100,2309297755,2840,2840,2840,2840,0
20240719,152000,2309297755,2840,2840,2840,2840,0
20240719,151900,2309297755,2840,2850,2850,2830,6897
20240719,151800,2289698615,2840,2850,2855,2840,5081
20240719,151700,2275227280,2850,2845,2850,2845,2571
20240719,151600,2267903220,2845,2840,2845,2840,7958
20240719,151500,2245272875,2840,2840,2840,2840,6530
20240719,151400,2226727675,2830,2840,2840,2830,1455
20240719,151300,2222595760,2840,2830,2840,2830,7059
20240719,151200,2202598830,2830,2825,2830,2825,3813
20240719,151100,2191818095,2825,2820,2825,2820,2259
20240719,151000,2185447710,2820,2820,2820,2820,101
20240719,150900,2185162890,2820,2825,2825,2820,952
20240719,150800,2182478240,2820,2820,2820,2820,1
20240719,150700,2182475420,2825,2825,2825,2825,215
20240719,150600,2181868045,2825,2825,2825,2825,0
20240719,150500,2181868045,2825,2820,2825,2820,2
20240719,150400,2181862400,2820,2825,2825,2820,151
20240719,150300,2181436525,2830,2830,2830,2830,1
20240719,150200,2181433695,2830,2820,2830,2815,10474
20240719,150100,2151862985,2825,2820,2825,2820,10165
20240719,150000,2123197505,2820,2820,2820,2815,720
20240719,145900,2121169905,2820,2810,2820,2810,2709
20240719,145800,2113555295,2815,2815,2815,2815,1096
20240719,145700,2110470055,2815,2810,2815,2810,31
20240719,145600,2110382940,2815,2810,2815,2810,19
20240719,145500,2110329545,2810,2805,2810,2805,1294
20240719,145400,2106695870,2810,2810,2810,2810,1000
20240719,145300,2103885870,2815,2815,2815,2815,2040
20240719,145200,2098143270,2815,2810,2815,2805,4725
20240719,145100,2084867110,2810,2805,2810,2805,1188
20240719,145000,2081530830,2810,2805,2810,2805,2100
20240719,144900,2075632825,2810,2810,2810,2805,433
20240719,144800,2074416240,2805,2805,2805,2805,0
20240719,144700,2074416240,2805,2810,2820,2805,4623
20240719,144600,2061425585,2820,2820,2820,2820,1
20240719,144500,2061422765,2815,2815,2815,2815,21
20240719,144400,2061363650,2820,2815,2820,2815,530
20240719,144300,2059871550,2815,2820,2820,2815,502
20240719,144200,2058458410,2820,2815,2820,2815,246
20240719,144100,2057764695,2820,2820,2820,2820,488
20240719,144000,2056388535,2820,2815,2820,2815,548
20240719,143900,2054845910,2815,2810,2815,2810,879
20240719,143800,2052375915,2810,2810,2810,2810,1112
20240719,143700,2049251195,2810,2805,2810,2805,102
20240719,143600,2048964580,2810,2815,2815,2810,2472
20240719,143500,2042018045,2815,2820,2820,2815,87
20240719,143400,2041772805,2820,2815,2820,2815,70
20240719,143300,2041575630,2820,2820,2820,2820,652
20240719,143200,2039736990,2810,2820,2820,2810,209
20240719,143100,2039149060,2820,2825,2825,2820,1135
20240719,143000,2035948310,2830,2830,2830,2830,1329
20240719,142900,2032187240,2835,2820,2835,2820,3268
20240719,142800,2022945125,2820,2815,2820,2815,750
20240719,142700,2020830380,2815,2810,2815,2810,1768
20240719,142600,2015858300,2810,2800,2810,2800,2635
20240719,142500,2008467180,2805,2805,2805,2805,180
20240719,142400,2007962280,2800,2800,2800,2800,61
20240719,142300,2007791480,2800,2800,2800,2800,1401
20240719,142200,2003868680,2800,2805,2805,2800,6
20240719,142100,2003851875,2800,2800,2800,2800,751
20240719,142000,2001749075,2800,2800,2800,2795,1005
20240719,141900,1998937580,2795,2795,2795,2795,395
20240719,141800,1997833555,2795,2795,2795,2795,486
20240719,141700,1996475185,2795,2795,2795,2795,2
20240719,141600,1996469595,2795,2795,2795,2795,776
20240719,141500,1994300675,2795,2800,2800,2795,308
20240719,141400,1993439745,2805,2805,2805,2805,0
20240719,141300,1993439745,2805,2800,2805,2800,564
20240719,141200,1991860410,2800,2800,2800,2800,5
20240719,141100,1991846410,2800,2800,2800,2800,80
20240719,141000,1991622410,2795,2795,2795,2795,331
20240719,140900,1990697265,2790,2790,2790,2790,1000
20240719,140800,1987907265,2795,2795,2795,2795,100
20240719,140700,1987627765,2795,2800,2800,2795,560
20240719,140600,1986062555,2795,2795,2795,2795,143
20240719,140500,1985662870,2800,2800,2800,2800,0
20240719,140400,1985662870,2800,2800,2800,2800,20
20240719,140300,1985606870,2800,2805,2805,2800,650
20240719,140200,1983784120,2805,2805,2805,2805,0
20240719,140100,1983784120,2805,2805,2805,2805,1
20240719,140000,1983781315,2795,2805,2805,2795,1491
20240719,135900,1979608040,2805,2800,2805,2800,7286
20240719,135800,1959172650,2795,2795,2795,2795,1
20240719,135700,1959169855,2800,2800,2800,2800,12
20240719,135600,1959136255,2800,2800,2800,2800,0
20240719,135500,1959136255,2800,2800,2800,2800,10
20240719,135400,1959108255,2800,2800,2800,2800,15
20240719,135300,1959066255,2800,2800,2800,2800,2
20240719,135200,1959060655,2790,2790,2790,2790,65
20240719,135100,1958879305,2790,2790,2790,2790,0
20240719,135000,1958879305,2790,2790,2790,2790,10
20240719,134900,1958851405,2790,2800,2800,2790,2700
20240719,134800,1951313905,2795,2800,2800,2795,180
20240719,134700,1950810685,2805,2805,2805,2805,0
20240719,134600,1950810685,2805,2800,2805,2800,834
20240719,134500,1948471675,2800,2795,2800,2795,216
20240719,134400,1947867415,2795,2795,2795,2795,321
20240719,134300,1946970220,2795,2795,2795,2795,90
20240719,134200,1946718670,2795,2800,2800,2795,2227
20240719,134100,1940485370,2805,2805,2805,2805,0
20240719,134000,1940485370,2805,2805,2805,2805,0
20240719,133900,1940485370,2805,2800,2805,2800,298
20240719,133800,1939650470,2805,2805,2805,2805,26
20240719,133700,1939577540,2805,2805,2805,2805,1
20240719,133600,1939574735,2800,2800,2800,2800,0
20240719,133500,1939574735,2800,2800,2800,2800,401
20240719,133400,1938451935,2800,2800,2800,2800,150
20240719,133300,1938031935,2805,2805,2805,2805,5
20240719,133200,1938017910,2805,2805,2805,2805,53
20240719,133100,1937869245,2800,2800,2800,2800,105
20240719,133000,1937575245,2800,2800,2800,2800,1006
20240719,132900,1934758445,2805,2805,2805,2805,0
20240719,132800,1934758445,2805,2805,2805,2805,1696
20240719,132700,1930001165,2810,2810,2810,2810,0
20240719,132600,1930001165,2810,2805,2810,2805,190
20240719,132500,1929467765,2805,2805,2805,2805,1000
20240719,132400,1926662765,2810,2810,2810,2810,319
20240719,132300,1925766375,2810,2805,2810,2805,245
20240719,132200,1925078650,2810,2810,2810,2810,0
20240719,132100,1925078650,2810,2810,2810,2810,205
20240719,132000,1924502600,2810,2810,2810,2810,0
20240719,131900,1924502600,2810,2810,2810,2810,0
20240719,131800,1924502600,2810,2810,2810,2810,62
20240719,131700,1924328380,2810,2810,2810,2810,0
20240719,131600,1924328380,2810,2810,2810,2810,700
20240719,131500,1922361380,2810,2810,2810,2810,10
20240719,131400,1922333280,2810,2810,2810,2810,0
20240719,131300,1922333280,2810,2810,2810,2810,0
20240719,131200,1922333280,2810,2810,2810,2810,1
20240719,131100,1922330470,2810,2800,2810,2800,1475
20240719,131000,1918198720,2790,2790,2790,2790,0
20240719,130900,1918198720,2790,2795,2795,2790,928
20240719,130800,1915604965,2800,2800,2800,2800,1547
20240719,130700,1911273365,2800,2795,2800,2795,380
20240719,130600,1910211230,2790,2795,2800,2790,3067
20240719,130500,1901649295,2800,2805,2820,2800,6528
20240719,130400,1883306015,2810,2810,2810,2810,80
20240719,130300,1883081215,2810,2810,2810,2810,1
20240719,130200,1883078405,2810,2800,2810,2800,603
20240719,130100,1881386990,2800,2800,2800,2800,1
20240719,130000,1881384190,2800,2800,2800,2800,0
20240719,125900,1881384190,2800,2800,2800,2800,201
20240719,125800,1880821390,2795,2795,2795,2795,169
20240719,125700,1880349035,2790,2790,2790,2790,100
20240719,125600,1880070035,2795,2795,2795,2795,131
20240719,125500,1879703890,2795,2795,2795,2790,119
20240719,125400,1879371305,2790,2790,2790,2790,400
20240719,125300,1878255305,2790,2790,2790,2790,5
20240719,125200,1878241355,2795,2790,2795,2790,4106
20240719,125100,1866779115,2795,2795,2795,2795,26
20240719,125000,1866706445,2795,2795,2795,2795,0
20240719,124900,1866706445,2795,2800,2800,2795,473
20240719,124800,1865384405,2800,2800,2800,2800,0
20240719,124700,1865384405,2800,2800,2800,2800,386
20240719,124600,1864303605,2800,2795,2800,2795,99
20240719,124500,1864026815,2800,2805,2805,2800,2887
20240719,124400,1855943200,2800,2800,2800,2800,243
20240719,124300,1855262800,2800,2790,2800,2790,802
20240719,124200,1853019010,2795,2795,2795,2795,1
20240719,124100,1853016215,2785,2785,2785,2785,63
20240719,124000,1852840760,2795,2790,2795,2790,333
20240719,123900,1851911675,2790,2790,2790,2790,0
20240719,123800,1851911675,2790,2780,2790,2780,1863
20240719,123700,1846727215,2780,2770,2780,2770,468
20240719,123600,1845429935,2775,2775,2775,2775,554
20240719,123500,1843892585,2770,2775,2775,2770,4545
20240719,123400,1831280735,2780,2780,2780,2780,528
20240719,123300,1829812895,2780,2780,2780,2780,17
20240719,123200,1829765635,2775,2780,2780,2775,25
20240719,123100,1829696210,2775,2785,2785,2775,2678
20240719,123000,1822252890,2785,2785,2785,2785,782
20240719,122900,1820075020,2780,2780,2785,2780,213
20240719,122800,1819482865,2780,2775,2780,2775,756
20240719,122700,1817383190,2780,2780,2780,2775,1724
20240719,122600,1812596220,2780,2780,2780,2780,3172
20240719,122500,1803778060,2785,2780,2785,2780,107
20240719,122400,1803480100,2785,2785,2785,2785,717
20240719,122300,1801483255,2785,2785,2785,2785,1000
20240719,122200,1798698255,2785,2785,2785,2785,0
20240719,122100,1798698255,2785,2785,2785,2785,0
20240719,122000,1798698255,2785,2785,2785,2785,413
20240719,121900,1797548050,2790,2790,2790,2790,792
20240719,121800,1795338370,2790,2790,2790,2790,0
20240719,121700,1795338370,2790,2790,2790,2790,10
20240719,121600,1795310470,2790,2790,2790,2790,1158
20240719,121500,1792079650,2790,2790,2790,2790,5
20240719,121400,1792065700,2790,2800,2820,2790,904
20240719,121300,1789525475,2800,2790,2800,2790,140
20240719,121200,1789133975,2780,2780,2780,2780,369
20240719,121100,1788108155,2795,2790,2795,2780,6971
20240719,121000,1768694290,2790,2790,2790,2790,3410
20240719,120900,1759180390,2790,2795,2805,2790,1461
20240719,120800,1755102760,2795,2795,2795,2795,0
20240719,120700,1755102760,2795,2795,2795,2795,1809
20240719,120600,1750046605,2795,2795,2795,2795,1
20240719,120500,1750043810,2800,2800,2800,2800,0
20240719,120400,1750043810,2800,2800,2800,2800,107
20240719,120300,1749744210,2800,2795,2800,2795,247
20240719,120200,1749053380,2800,2800,2800,2800,7
20240719,120100,1749033780,2800,2800,2800,2800,744
20240719,120000,1746950580,2800,2800,2800,2800,150
20240719,115900,1746530580,2805,2805,2805,2805,0
20240719,115800,1746530580,2805,2805,2805,2805,0
20240719,115700,1746530580,2805,2805,2805,2805,1
20240719,115600,1746527775,2805,2795,2805,2795,24
20240719,115500,1746460675,2795,2800,2800,2795,51
20240719,115400,1746317880,2800,2800,2800,2800,450
20240719,115300,1745057880,2815,2815,2815,2815,7
20240719,115200,1745038175,2795,2795,2795,2795,3526
20240719,115100,1735183005,2795,2805,2805,2795,5137
20240719,115000,1720795325,2805,2805,2805,2805,15
20240719,114900,1720753250,2805,2805,2805,2805,560
20240719,114800,1719182450,2800,2800,2800,2800,1
20240719,114700,1719179650,2805,2805,2805,2805,20
20240719,114600,1719123550,2805,2805,2805,2805,0
20240719,114500,1719123550,2805,2805,2805,2805,0
20240719,114400,1719123550,2805,2805,2805,2805,0
20240719,114300,1719123550,2805,2800,2805,2800,364
20240719,114200,1718104325,2800,2800,2800,2800,184
20240719,114100,1717589125,2800,2800,2800,2800,411
20240719,114000,1716438325,2795,2795,2800,2795,120
20240719,113900,1716102715,2800,2800,2800,2800,284
20240719,113800,1715307515,2800,2795,2800,2795,101
20240719,113700,1715024720,2800,2800,2800,2800,1
20240719,113600,1715021920,2795,2795,2795,2795,2
20240719,113500,1715016330,2805,2805,2805,2805,2
20240719,113400,1715010720,2800,2805,2805,2800,201
20240719,113300,1714447915,2805,2800,2805,2800,380
20240719,113200,1713383905,2795,2795,2800,2795,620
20240719,113100,1711650505,2795,2800,2800,2795,3048
20240719,113000,1703126845,2800,2800,2800,2800,1000
20240719,112900,1700326845,2800,2800,2800,2800,20
20240719,112800,1700270845,2800,2800,2800,2800,0
20240719,112700,1700270845,2800,2800,2805,2800,6
20240719,112600,1700254040,2805,2800,2805,2800,277
20240719,112500,1699478435,2800,2800,2800,2800,5
20240719,112400,1699464435,2800,2795,2800,2795,141
20240719,112300,1699069985,2795,2795,2800,2795,113
20240719,112200,1698753730,2795,2795,2800,2790,965
20240719,112100,1696060730,2790,2800,2800,2790,3726
20240719,112000,1685646455,2800,2800,2805,2795,1002
20240719,111900,1682842915,2805,2805,2805,2805,19
20240719,111800,1682789620,2805,2805,2805,2805,1
20240719,111700,1682786815,2805,2820,2820,2805,5
20240719,111600,1682772760,2820,2820,2820,2820,0
20240719,111500,1682772760,2820,2805,2820,2800,2544
20240719,111400,1675649075,2805,2805,2805,2805,257
20240719,111300,1674928190,2810,2810,2810,2810,158
20240719,111200,1674484210,2820,2820,2820,2820,7
20240719,111100,1674464470,2810,2810,2810,2810,0
20240719,111000,1674464470,2810,2810,2810,2810,183
20240719,110900,1673950240,2820,2815,2820,2815,751
20240719,110800,1671834925,2815,2815,2815,2815,0
20240719,110700,1671834925,2815,2810,2815,2810,1000
20240719,110600,1669020340,2810,2805,2810,2805,23
20240719,110500,1668955755,2805,2805,2805,2805,466
20240719,110400,1667648625,2805,2805,2805,2805,25
20240719,110300,1667578500,2800,2800,2800,2800,0
20240719,110200,1667578500,2800,2810,2810,2800,36
20240719,110100,1667477690,2800,2800,2800,2800,500
20240719,110000,1666077690,2800,2805,2805,2800,52
20240719,105900,1665932085,2800,2800,2800,2800,48
20240719,105800,1665797685,2800,2810,2810,2800,25
20240719,105700,1665727660,2805,2800,2810,2800,79
20240719,105600,1665506315,2810,2795,2810,2795,2060
20240719,105500,1659721880,2800,2805,2810,2800,11445
20240719,105400,1627653250,2805,2805,2810,2805,515
20240719,105300,1626208655,2805,2805,2810,2805,746
20240719,105200,1624116075,2805,2805,2805,2805,663
20240719,105100,1622256360,2805,2810,2810,2805,298
20240719,105000,1621419380,2810,2810,2810,2810,16
20240719,104900,1621374420,2805,2805,2805,2805,3
20240719,104800,1621366005,2805,2805,2805,2805,1991
20240719,104700,1615781250,2805,2805,2805,2805,0
20240719,104600,1615781250,2805,2820,2820,2805,12
20240719,104500,1615747525,2805,2805,2805,2805,5
20240719,104400,1615733500,2805,2805,2805,2805,0
20240719,104300,1615733500,2805,2805,2805,2805,500
20240719,104200,1614331000,2805,2800,2805,2800,662
20240719,104100,1612475240,2805,2810,2810,2805,5174
20240719,104000,1597939560,2805,2805,2805,2805,1804
20240719,103900,1592879340,2805,2810,2810,2805,2514
20240719,103800,1585825155,2810,2810,2810,2810,2229
20240719,103700,1579561665,2805,2805,2805,2805,45
20240719,103600,1579435440,2805,2805,2805,2800,1210
20240719,103500,1576041610,2800,2800,2800,2795,5002
20240719,103400,1562037760,2805,2805,2805,2805,200
20240719,103300,1561476760,2805,2805,2810,2805,2409
20240719,103200,1554719265,2800,2805,2805,2800,1653
20240719,103100,1550089730,2805,2810,2810,2800,7724
20240719,103000,1528422205,2810,2815,2815,2810,3142
20240719,102900,1519588350,2815,2815,2820,2815,292
20240719,102800,1518765870,2820,2820,2820,2815,210
20240719,102700,1518174020,2820,2815,2820,2815,487
20240719,102600,1516802840,2820,2815,2820,2815,1075
20240719,102500,1513775715,2815,2815,2820,2815,3749
20240719,102400,1503221775,2820,2815,2820,2815,4335
20240719,102300,1491011965,2820,2825,2825,2820,297
20240719,102200,1490173330,2825,2805,2825,2805,3022
20240719,102100,1481674340,2800,2805,2825,2790,8946
20240719,102000,1456600625,2795,2820,2820,2790,17008
20240719,101900,1408828680,2815,2850,2850,2815,21090
20240719,101800,1349212260,2840,2850,2850,2835,19088
20240719,101700,1294979755,2855,2850,2855,2850,1259
20240719,101600,1291390755,2850,2860,2860,2850,9804
20240719,101500,1263392300,2860,2865,2865,2860,12
20240719,101400,1263357975,2860,2860,2870,2860,1201
20240719,101300,1259922105,2860,2860,2865,2860,992
20240719,101200,1257080730,2865,2865,2865,2860,880
20240719,101100,1254560040,2865,2865,2865,2865,300
20240719,101000,1253700540,2865,2870,2870,2865,33
20240719,100900,1253605990,2865,2865,2865,2865,300
20240719,100800,1252746490,2865,2865,2865,2865,2755
20240719,100700,1244853415,2865,2875,2875,2865,497
20240719,100600,1243427110,2875,2875,2875,2875,54
20240719,100500,1243271860,2880,2870,2880,2865,1914
20240719,100400,1237784925,2870,2865,2870,2865,270
20240719,100300,1237010685,2865,2865,2880,2865,399
20240719,100200,1235867355,2880,2880,2880,2865,3449
20240719,100100,1225976560,2880,2875,2880,2875,777
20240719,100000,1223741510,2870,2870,2870,2870,1179
20240719,095900,1220357780,2870,2875,2875,2865,902
20240719,095800,1217770790,2865,2870,2875,2865,5312
20240719,095700,1202551630,2870,2880,2880,2870,15248
20240719,095600,1158772390,2880,2880,2880,2880,107
20240719,095500,1158464230,2885,2885,2885,2885,1
20240719,095400,1158461345,2875,2885,2885,2875,168
20240719,095300,1157976675,2885,2870,2885,2870,13011
20240719,095200,1120570005,2880,2875,2880,2870,1336
20240719,095100,1116724235,2875,2880,2880,2875,68
20240719,095000,1116528475,2865,2870,2870,2865,227
20240719,094900,1115876990,2865,2870,2880,2865,1942
20240719,094800,1110287155,2875,2875,2880,2860,4577
20240719,094700,1097155895,2870,2885,2890,2870,7632
20240719,094600,1075183305,2885,2895,2895,2885,6256
20240719,094500,1057084580,2900,2895,2900,2895,213
20240719,094400,1056467875,2895,2900,2900,2895,1981
20240719,094300,1050730440,2905,2905,2910,2900,4223
20240719,094200,1038475140,2910,2910,2910,2905,652
20240719,094100,1036577825,2915,2915,2920,2910,2991
20240719,094000,1027864690,2915,2920,2925,2915,1040
20240719,093900,1024825555,2920,2920,2925,2920,1374
20240719,093800,1020811305,2920,2910,2920,2905,4259
20240719,093700,1008399795,2910,2905,2910,2905,1720
20240719,093600,1003399935,2895,2895,2905,2890,2081
20240719,093500,997375960,2890,2900,2900,2890,4140
20240719,093400,985398740,2910,2895,2910,2895,157
20240719,093300,984941925,2910,2895,2910,2890,4418
20240719,093200,972151955,2895,2895,2900,2890,1973
20240719,093100,966434835,2890,2895,2900,2880,8639
20240719,093000,941485035,2895,2905,2910,2895,3446
20240719,092900,931492280,2905,2905,2910,2895,10517
20240719,092800,900986140,2905,2930,2930,2905,7196
20240719,092700,880003430,2925,2945,2945,2925,6743
20240719,092600,860221285,2945,2940,2960,2935,54354
20240719,092500,699938660,2940,2905,2945,2905,57326
20240719,092400,531806815,2905,2900,2910,2900,14181
20240719,092300,490640550,2900,2870,2900,2865,27551
20240719,092200,411029310,2870,2870,2870,2870,338
20240719,092100,410059250,2865,2870,2870,2865,2005
20240719,092000,404314225,2870,2875,2875,2865,651
20240719,091900,402447395,2870,2870,2875,2865,2992
20240719,091800,393863265,2870,2865,2870,2865,2260
20240719,091700,387379250,2870,2875,2875,2870,5871
20240719,091600,370522935,2880,2875,2880,2875,2583
20240719,091500,363083910,2880,2875,2885,2875,3753
20240719,091400,352274945,2880,2870,2880,2870,3727
20240719,091300,341554490,2870,2870,2880,2870,6405
20240719,091200,323149545,2875,2870,2875,2870,3143
20240719,091100,314127335,2865,2865,2875,2855,15450
20240719,091000,269911800,2880,2875,2885,2870,21569
20240719,090900,207848855,2875,2865,2880,2865,12589
20240719,090800,171703785,2865,2845,2865,2845,10962
20240719,090700,140396655,2845,2850,2860,2845,1721
20240719,090600,135491275,2850,2845,2850,2845,8669
20240719,090500,110806165,2845,2855,2855,2845,4805
20240719,090400,97126705,2860,2830,2860,2830,9169
20240719,090300,71031165,2835,2835,2835,2830,3806
20240719,090200,60248380,2830,2830,2835,2830,1685
20240719,090100,55476970,2820,2830,2835,2820,2653
20240719,090000,47969480,2830,2810,2830,2810,17060