stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,185100,12395955960,960,960,960,960,152395
20240719,185000,12395955960,960,960,960,960,0
20240719,184900,12395955960,960,960,960,960,0
20240719,184800,12395955960,960,960,960,960,0
20240719,184700,12395955960,960,960,960,960,0
20240719,184600,12395955960,960,960,960,960,0
20240719,184500,12395955960,960,960,960,960,0
20240719,184400,12395955960,960,960,960,960,0
20240719,184300,12395955960,960,960,960,960,0
20240719,184200,12395955960,960,960,960,960,0
20240719,184100,12395955960,960,960,960,960,0
20240719,184000,12395955960,960,960,960,960,0
20240719,183900,12395955960,960,960,960,960,0
20240719,183800,12395955960,960,960,960,960,0
20240719,183700,12395955960,960,960,960,960,0
20240719,183600,12395955960,960,960,960,960,0
20240719,183500,12395955960,960,960,960,960,0
20240719,183400,12395955960,960,960,960,960,0
20240719,183300,12395955960,960,960,960,960,0
20240719,183200,12395955960,960,960,960,960,0
20240719,183100,12395955960,960,960,960,960,0
20240719,183000,12395955960,960,960,960,960,0
20240719,182900,12395955960,960,960,960,960,0
20240719,182800,12395955960,960,960,960,960,0
20240719,182700,12395955960,960,960,960,960,0
20240719,182600,12395955960,960,960,960,960,0
20240719,182500,12395955960,960,960,960,960,0
20240719,182400,12395955960,960,960,960,960,0
20240719,182300,12395955960,960,960,960,960,0
20240719,182200,12395955960,960,960,960,960,0
20240719,182100,12395955960,960,960,960,960,152395
20240719,182000,12395955960,960,960,960,960,0
20240719,181900,12395955960,960,960,960,960,0
20240719,181800,12395955960,960,960,960,960,0
20240719,181700,12395955960,960,960,960,960,0
20240719,181600,12395955960,960,960,960,960,0
20240719,181500,12395955960,960,960,960,960,0
20240719,181400,12395955960,960,960,960,960,0
20240719,181300,12395955960,960,960,960,960,0
20240719,181200,12395955960,960,960,960,960,0
20240719,181100,12395955960,960,960,960,960,0
20240719,181000,12395955960,960,960,960,960,0
20240719,180900,12395955960,960,960,960,960,0
20240719,180800,12395955960,960,960,960,960,0
20240719,180700,12395955960,960,960,960,960,0
20240719,180600,12395955960,960,960,960,960,0
20240719,180500,12395955960,960,960,960,960,0
20240719,180400,12395955960,960,960,960,960,0
20240719,180300,12395955960,960,960,960,960,0
20240719,180200,12395955960,960,960,960,960,0
20240719,180100,12395955960,960,960,960,960,0
20240719,180000,12395955960,960,960,960,960,0
20240719,175900,12395955960,960,960,960,960,0
20240719,175800,12395955960,960,960,960,960,0
20240719,175700,12395955960,960,960,960,960,0
20240719,175600,12395955960,960,960,960,960,0
20240719,175500,12395955960,960,960,960,960,0
20240719,175400,12395955960,960,960,960,960,0
20240719,175300,12395955960,960,960,960,960,0
20240719,175200,12395955960,960,960,960,960,0
20240719,175100,12395955960,960,960,960,960,152395
20240719,175000,12395955960,960,960,960,960,0
20240719,174900,12395955960,960,960,960,960,0
20240719,174800,12395955960,960,960,960,960,0
20240719,174700,12395955960,960,960,960,960,0
20240719,174600,12395955960,960,960,960,960,0
20240719,174500,12395955960,960,960,960,960,0
20240719,174400,12395955960,960,960,960,960,0
20240719,174300,12395955960,960,960,960,960,0
20240719,174200,12395955960,960,960,960,960,0
20240719,174100,12395955960,960,960,960,960,0
20240719,174000,12395955960,960,960,960,960,0
20240719,173900,12395955960,960,960,960,960,0
20240719,173800,12395955960,960,960,960,960,0
20240719,173700,12395955960,960,960,960,960,0
20240719,173600,12395955960,960,960,960,960,0
20240719,173500,12395955960,960,960,960,960,0
20240719,173400,12395955960,960,960,960,960,0
20240719,173300,12395955960,960,960,960,960,0
20240719,173200,12395955960,960,960,960,960,0
20240719,173100,12395955960,960,960,960,960,0
20240719,173000,12395955960,960,960,960,960,0
20240719,172900,12395955960,960,960,960,960,0
20240719,172800,12395955960,960,960,960,960,0
20240719,172700,12395955960,960,960,960,960,0
20240719,172600,12395955960,960,960,960,960,0
20240719,172500,12395955960,960,960,960,960,0
20240719,172400,12395955960,960,960,960,960,0
20240719,172300,12395955960,960,960,960,960,0
20240719,172200,12395955960,960,960,960,960,0
20240719,172100,12395955960,960,960,960,960,152395
20240719,172000,12395955960,960,960,960,960,0
20240719,171900,12395955960,960,960,960,960,0
20240719,171800,12395955960,960,960,960,960,0
20240719,171700,12395955960,960,960,960,960,0
20240719,171600,12395955960,960,960,960,960,0
20240719,171500,12395955960,960,960,960,960,0
20240719,171400,12395955960,960,960,960,960,0
20240719,171300,12395955960,960,960,960,960,0
20240719,171200,12395955960,960,960,960,960,0
20240719,171100,12395955960,960,960,960,960,0
20240719,171000,12395955960,960,960,960,960,0
20240719,170900,12395955960,960,960,960,960,0
20240719,170800,12395955960,960,960,960,960,0
20240719,170700,12395955960,960,960,960,960,0
20240719,170600,12395955960,960,960,960,960,0
20240719,170500,12395955960,960,960,960,960,0
20240719,170400,12395955960,960,960,960,960,0
20240719,170300,12395955960,960,960,960,960,0
20240719,170200,12395955960,960,960,960,960,0
20240719,170100,12395955960,960,960,960,960,0
20240719,170000,12395955960,960,960,960,960,0
20240719,165900,12395955960,960,960,960,960,0
20240719,165800,12395955960,960,960,960,960,0
20240719,165700,12395955960,960,960,960,960,0
20240719,165600,12395955960,960,960,960,960,0
20240719,165500,12395955960,960,960,960,960,0
20240719,165400,12395955960,960,960,960,960,0
20240719,165300,12395955960,960,960,960,960,0
20240719,165200,12395955960,960,960,960,960,0
20240719,165100,12395955960,960,960,960,960,152395
20240719,165000,12395955960,960,960,960,960,0
20240719,164900,12395955960,960,960,960,960,0
20240719,164800,12395955960,960,960,960,960,0
20240719,164700,12395955960,960,960,960,960,0
20240719,164600,12395955960,960,960,960,960,0
20240719,164500,12395955960,960,960,960,960,0
20240719,164400,12395955960,960,960,960,960,0
20240719,164300,12395955960,960,960,960,960,0
20240719,164200,12395955960,960,960,960,960,0
20240719,164100,12395955960,960,960,960,960,0
20240719,164000,12395955960,960,960,960,960,0
20240719,163900,12395955960,960,960,960,960,0
20240719,163800,12395955960,960,960,960,960,0
20240719,163700,12395955960,960,960,960,960,0
20240719,163600,12395955960,960,960,960,960,0
20240719,163500,12395955960,960,960,960,960,0
20240719,163400,12395955960,960,960,960,960,0
20240719,163300,12395955960,960,960,960,960,0
20240719,163200,12395955960,960,960,960,960,0
20240719,163100,12395955960,960,960,960,960,0
20240719,163000,12395955960,960,960,960,960,0
20240719,162900,12395955960,960,960,960,960,0
20240719,162800,12395955960,960,960,960,960,0
20240719,162700,12395955960,960,960,960,960,0
20240719,162600,12395955960,960,960,960,960,0
20240719,162500,12395955960,960,960,960,960,0
20240719,162400,12395955960,960,960,960,960,0
20240719,162300,12395955960,960,960,960,960,0
20240719,162200,12395955960,960,960,960,960,0
20240719,162100,12395955960,960,960,960,960,152395
20240719,162000,12395955960,960,960,960,960,0
20240719,161900,12395955960,960,960,960,960,0
20240719,161800,12395955960,960,960,960,960,0
20240719,161700,12395955960,960,960,960,960,0
20240719,161600,12395955960,960,960,960,960,0
20240719,161500,12395955960,960,960,960,960,0
20240719,161400,12395955960,960,960,960,960,0
20240719,161300,12395955960,960,960,960,960,0
20240719,161200,12395955960,960,960,960,960,0
20240719,161100,12395955960,960,960,960,960,0
20240719,161000,12395955960,960,960,960,960,0
20240719,160900,12395955960,960,960,960,960,0
20240719,160800,12395955960,960,960,960,960,0
20240719,160700,12395955960,960,960,960,960,0
20240719,160600,12395955960,960,960,960,960,0
20240719,160500,12395955960,960,960,960,960,0
20240719,160400,12395955960,960,960,960,960,0
20240719,160300,12395955960,960,960,960,960,0
20240719,160200,12395955960,960,960,960,960,0
20240719,160100,12395955960,960,960,960,960,0
20240719,160000,12395955960,960,960,960,960,0
20240719,155900,12395955960,960,960,960,960,0
20240719,155800,12395955960,960,960,960,960,0
20240719,155700,12395955960,960,960,960,960,0
20240719,155600,12395955960,960,960,960,960,0
20240719,155500,12395955960,960,960,960,960,0
20240719,155400,12395955960,960,960,960,960,0
20240719,155300,12395955960,960,960,960,960,0
20240719,155200,12395955960,960,960,960,960,0
20240719,155100,12395955960,960,960,960,960,152395
20240719,155000,12395955960,960,960,960,960,0
20240719,154900,12395955960,960,960,960,960,0
20240719,154800,12395955960,960,960,960,960,0
20240719,154700,12395955960,960,960,960,960,0
20240719,154600,12395955960,960,960,960,960,0
20240719,154500,12395955960,960,960,960,960,0
20240719,154400,12395955960,960,960,960,960,0
20240719,154300,12395955960,960,960,960,960,0
20240719,154200,12395955960,960,960,960,960,0
20240719,154100,12395955960,960,960,960,960,0
20240719,154000,12395955960,960,960,960,960,0
20240719,153900,12395955960,960,960,960,960,0
20240719,153800,12395955960,960,960,960,960,0
20240719,153700,12395955960,960,960,960,960,0
20240719,153600,12395955960,960,960,960,960,0
20240719,153500,12395955960,960,960,960,960,0
20240719,153400,12395955960,960,960,960,960,0
20240719,153300,12395955960,960,960,960,960,0
20240719,153200,12395955960,960,960,960,960,0
20240719,153100,12395955960,960,960,960,960,0
20240719,153000,12395955960,960,960,960,960,152395
20240719,152900,12249656760,958,958,958,958,0
20240719,152800,12249656760,958,958,958,958,0
20240719,152700,12249656760,958,958,958,958,0
20240719,152600,12249656760,958,958,958,958,0
20240719,152500,12249656760,958,958,958,958,0
20240719,152400,12249656760,958,958,958,958,0
20240719,152300,12249656760,958,958,958,958,0
20240719,152200,12249656760,958,958,958,958,0
20240719,152100,12249656760,958,958,958,958,0
20240719,152000,12249656760,958,958,958,958,0
20240719,151900,12249656760,958,959,959,957,37300
20240719,151800,12213906200,959,958,959,957,9065
20240719,151700,12205219496,958,957,958,957,14822
20240719,151600,12191021278,958,955,958,954,7926
20240719,151500,12183451213,956,957,958,956,15406
20240719,151400,12168720427,957,957,958,957,2807
20240719,151300,12166034012,958,958,958,957,2212
20240719,151200,12163917125,958,958,958,957,9850
20240719,151100,12154483835,958,958,958,957,14537
20240719,151000,12140558659,957,957,958,957,6209
20240719,150900,12134611119,957,957,957,955,14057
20240719,150800,12121176509,957,958,958,957,9333
20240719,150700,12112239826,958,958,958,957,5977
20240719,150600,12106516091,957,956,959,956,15705
20240719,150500,12091475575,956,956,957,955,17210
20240719,150400,12075029817,956,958,958,955,1118
20240719,150300,12073960090,953,954,959,953,24289
20240719,150200,12050729793,954,955,955,952,10498
20240719,150100,12040725768,955,954,955,953,4595
20240719,150000,12036342608,954,952,954,952,8344
20240719,145900,12028392734,953,955,955,953,9339
20240719,145800,12019485671,956,957,957,955,25648
20240719,145700,11994974249,957,956,957,943,107191
20240719,145600,11893120028,957,957,958,957,7002
20240719,145500,11886418969,957,957,958,956,18662
20240719,145400,11868564738,958,959,959,957,6926
20240719,145300,11861929951,959,959,959,958,2704
20240719,145200,11859337675,959,958,959,957,1560
20240719,145100,11857843508,960,958,961,957,9854
20240719,145000,11848402516,958,959,962,957,45830
20240719,144900,11804406284,960,956,960,956,17081
20240719,144800,11788034654,956,957,957,954,4468
20240719,144700,11783768796,957,952,957,952,14722
20240719,144600,11769720237,953,953,954,951,10848
20240719,144500,11759395886,953,954,954,953,8819
20240719,144400,11750989319,955,952,957,952,41360
20240719,144300,11711479848,953,952,953,952,2804
20240719,144200,11708809580,952,952,953,952,2906
20240719,144100,11706042674,953,952,954,951,7133
20240719,144000,11699254461,952,952,952,951,4526
20240719,143900,11694946036,952,952,953,951,7948
20240719,143800,11687379838,952,952,953,952,12481
20240719,143700,11675490108,952,952,953,952,6077
20240719,143600,11669704789,951,949,955,949,35462
20240719,143500,11635949139,949,950,950,949,5962
20240719,143400,11630291200,950,947,950,943,51448
20240719,143300,11581618686,948,950,950,947,18492
20240719,143200,11564080784,950,950,951,949,10926
20240719,143100,11553699284,950,951,951,949,24541
20240719,143000,11530403177,951,951,951,948,3053
20240719,142900,11527503408,948,949,951,948,8682
20240719,142800,11519260021,949,949,949,946,16902
20240719,142700,11503250232,949,947,949,947,3730
20240719,142600,11499717284,947,947,949,947,2467
20240719,142500,11497381024,947,950,950,947,12968
20240719,142400,11485083486,950,946,950,944,27208
20240719,142300,11459347778,946,946,946,945,19650
20240719,142200,11440768898,946,947,947,945,10463
20240719,142100,11430870471,946,948,948,946,9277
20240719,142000,11422087588,947,947,949,946,6137
20240719,141900,11416276638,947,948,948,946,13702
20240719,141800,11403302766,948,949,949,948,2480
20240719,141700,11400951527,949,950,951,949,9435
20240719,141600,11391989886,950,949,950,948,15078
20240719,141500,11377692724,949,948,950,948,8761
20240719,141400,11369378561,948,947,948,945,10106
20240719,141300,11359805254,947,944,947,944,3084
20240719,141200,11356890184,945,947,947,944,3448
20240719,141100,11353630882,946,946,948,946,5098
20240719,141000,11348802029,948,945,948,943,8236
20240719,140900,11341009530,943,943,945,942,2894
20240719,140800,11338281853,943,947,947,943,11161
20240719,140700,11327744173,947,948,948,946,22759
20240719,140600,11306207897,948,947,948,947,2700
20240719,140500,11303649361,947,947,948,945,10323
20240719,140400,11293867811,947,947,947,945,11082
20240719,140300,11283388551,947,949,949,943,5696
20240719,140200,11277999996,949,943,949,942,36418
20240719,140100,11243551224,943,941,943,941,7306
20240719,140000,11236669531,941,940,941,940,18115
20240719,135900,11219640085,939,939,940,938,8889
20240719,135800,11211285687,939,937,939,936,15848
20240719,135700,11196433344,937,939,939,937,30188
20240719,135600,11168114321,939,936,939,936,3207
20240719,135500,11165108491,936,939,940,936,24575
20240719,135400,11142063139,940,937,940,937,11028
20240719,135300,11131711052,938,936,938,936,25177
20240719,135200,11108121958,936,937,937,936,18796
20240719,135100,11090528631,937,937,937,936,7720
20240719,135000,11083295920,937,938,938,937,5887
20240719,134900,11077778775,938,937,938,937,4354
20240719,134800,11073699075,937,936,939,935,9182
20240719,134700,11065110017,936,936,939,935,5032
20240719,134600,11060404251,939,936,939,934,13081
20240719,134500,11048169500,936,940,940,935,141045
20240719,134400,10916142469,940,941,941,938,9006
20240719,134300,10907680851,941,942,942,941,2140
20240719,134200,10905665121,942,940,942,940,9586
20240719,134100,10896645715,940,939,941,939,41217
20240719,134000,10857900350,938,939,940,938,19746
20240719,133900,10839371582,940,940,940,938,9729
20240719,133800,10830236893,939,940,940,938,18581
20240719,133700,10812800578,940,940,940,939,8235
20240719,133600,10805067491,939,939,940,938,19698
20240719,133500,10786587428,939,939,939,938,11549
20240719,133400,10775744975,939,940,940,939,4857
20240719,133300,10771184097,939,938,939,938,11709
20240719,133200,10760195851,938,939,940,938,18086
20240719,133100,10743221992,939,939,940,938,9513
20240719,133000,10734289356,939,939,939,938,6103
20240719,132900,10728560046,939,939,939,938,12120
20240719,132800,10717180730,940,940,940,939,9976
20240719,132700,10707812848,940,939,940,939,2914
20240719,132600,10705076349,939,939,940,939,8660
20240719,132500,10696944063,940,940,940,939,37856
20240719,132400,10661361490,940,940,940,939,14454
20240719,132300,10647775595,940,940,941,939,6132
20240719,132200,10642012361,940,940,940,939,4634
20240719,132100,10637657971,939,939,940,939,7791
20240719,132000,10630338723,940,941,941,940,663
20240719,131900,10629715450,941,941,941,939,4371
20240719,131800,10625603664,939,940,941,939,9599
20240719,131700,10616581092,940,939,940,939,1808
20240719,131600,10614882722,939,940,940,938,14880
20240719,131500,10600909714,940,940,940,939,3514
20240719,131400,10597609528,940,939,940,938,6783
20240719,131300,10591238206,939,938,940,938,4746
20240719,131200,10586785723,938,940,940,938,12422
20240719,131100,10575119615,939,942,942,939,11050
20240719,131000,10564724209,942,941,943,941,10909
20240719,130900,10554454940,941,940,943,940,30130
20240719,130800,10526107025,941,942,944,939,26259
20240719,130700,10501395993,942,941,944,939,14312
20240719,130600,10487906126,941,938,941,937,20750
20240719,130500,10468438871,937,938,939,937,71011
20240719,130400,10401859873,939,943,943,939,61486
20240719,130300,10344066461,942,942,943,942,6197
20240719,130200,10338228869,943,943,944,942,7950
20240719,130100,10330733328,943,944,945,943,12137
20240719,130000,10319276151,945,944,945,944,2480
20240719,125900,10316933413,944,945,945,944,1846
20240719,125800,10315189424,946,945,946,942,14463
20240719,125700,10301544661,945,945,946,945,2106
20240719,125600,10299554231,945,946,946,944,4278
20240719,125500,10295510349,946,943,946,942,20659
20240719,125400,10275988828,944,947,947,943,3729
20240719,125300,10272467861,947,940,947,940,44812
20240719,125200,10230213937,940,939,940,939,48849
20240719,125100,10184318867,939,940,941,939,20361
20240719,125000,10165194260,939,940,941,939,35931
20240719,124900,10131450033,939,940,940,939,36249
20240719,124800,10097398025,940,941,942,940,61706
20240719,124700,10039384331,942,941,942,940,24675
20240719,124600,10016163457,942,941,942,940,43805
20240719,124500,9974958477,942,943,943,941,7286
20240719,124400,9968095189,943,940,943,940,27181
20240719,124300,9942527149,940,943,943,940,142165
20240719,124200,9808660099,943,943,943,942,6680
20240719,124100,9802365797,943,946,946,943,95290
20240719,124000,9712395180,947,946,947,946,4983
20240719,123900,9707679391,946,946,947,946,8431
20240719,123800,9699703129,948,947,948,946,6136
20240719,123700,9693895879,947,946,948,946,18289
20240719,123600,9676584619,947,948,948,947,11055
20240719,123500,9666113373,948,948,948,947,8778
20240719,123400,9657791917,948,948,949,947,14815
20240719,123300,9643748136,948,949,949,948,4349
20240719,123200,9639621838,949,948,949,948,10586
20240719,123100,9629578897,949,947,949,947,1354
20240719,123000,9628295971,948,948,948,946,14915
20240719,122900,9614170495,946,948,948,946,30999
20240719,122800,9584820346,948,949,949,948,8875
20240719,122700,9576406713,949,950,950,949,21696
20240719,122600,9555803198,950,955,955,950,33861
20240719,122500,9523575718,954,953,954,953,3270
20240719,122400,9520456504,953,955,955,953,3159
20240719,122300,9517443383,955,953,955,953,4260
20240719,122200,9513379160,954,953,955,953,3618
20240719,122100,9509925365,952,953,953,952,2918
20240719,122000,9507145938,953,953,954,952,10856
20240719,121900,9496797540,954,953,954,951,954
20240719,121800,9495889993,953,951,953,951,19195
20240719,121700,9477614728,952,952,952,952,1545
20240719,121600,9476143888,951,952,953,951,5385
20240719,121500,9471019204,953,954,954,950,14333
20240719,121400,9457381016,954,956,956,954,3113
20240719,121300,9454410288,957,954,957,953,5758
20240719,121200,9448917983,955,953,955,953,4861
20240719,121100,9444275748,952,955,955,952,48406
20240719,121000,9398094074,956,956,956,955,9845
20240719,120900,9388683554,955,955,956,955,8177
20240719,120800,9380873440,954,952,954,952,30244
20240719,120700,9352032525,953,952,953,951,3190
20240719,120600,9348997687,952,951,952,951,1756
20240719,120500,9347327145,952,949,952,949,1548
20240719,120400,9345854203,952,949,952,949,33888
20240719,120300,9313666592,950,949,950,948,9235
20240719,120200,9304901342,949,949,949,948,10824
20240719,120100,9294635951,949,948,949,948,3803
20240719,120000,9291030705,948,948,949,947,10650
20240719,115900,9280937105,949,949,949,947,5318
20240719,115800,9275893624,949,950,950,949,14221
20240719,115700,9262385564,950,950,951,950,10671
20240719,115600,9252247579,951,951,952,950,13969
20240719,115500,9238964010,951,949,951,949,21744
20240719,115400,9218311662,949,947,949,947,5459
20240719,115300,9213135238,947,947,947,944,24558
20240719,115200,9189914345,947,946,947,946,14497
20240719,115100,9176189395,946,946,947,946,4041
20240719,115000,9172366476,946,944,946,944,17493
20240719,114900,9155830002,945,947,947,945,30252
20240719,114800,9127228959,946,945,948,945,10146
20240719,114700,9117618927,945,945,946,944,38937
20240719,114600,9080829370,945,946,947,943,78865
20240719,114500,9006346554,946,947,948,946,60849
20240719,114400,8948752147,947,948,948,947,14187
20240719,114300,8935307474,948,949,949,948,4103
20240719,114200,8931417189,948,949,949,947,8183
20240719,114100,8923659554,949,948,949,947,14382
20240719,114000,8910025502,949,950,952,948,22901
20240719,113900,8888251756,951,948,951,947,48769
20240719,113800,8841952538,948,948,948,946,55488
20240719,113700,8789382749,948,952,952,947,98107
20240719,113600,8696203520,952,952,952,951,19196
20240719,113500,8677935363,952,954,954,951,24139
20240719,113400,8654957565,954,953,955,953,19124
20240719,113300,8636699301,953,953,953,951,16899
20240719,113200,8620614228,953,956,956,950,369749
20240719,113100,8268669465,955,957,957,955,48562
20240719,113000,8222254785,957,957,957,957,14903
20240719,112900,8207992614,957,957,958,955,78321
20240719,112800,8133097008,956,958,958,956,52024
20240719,112700,8083301255,958,959,960,958,8635
20240719,112600,8075024995,960,960,960,958,17154
20240719,112500,8058584386,960,959,960,957,12630
20240719,112400,8046480968,959,958,959,958,18711
20240719,112300,8028543980,958,959,960,958,22572
20240719,112200,8006900542,959,959,961,958,25320
20240719,112100,7982628218,959,959,959,957,78391
20240719,112000,7907530402,959,961,961,959,64027
20240719,111900,7846088467,961,962,962,960,44756
20240719,111800,7803080946,962,963,964,962,41398
20240719,111700,7763251864,963,965,965,963,23914
20240719,111600,7740197191,965,967,967,965,33719
20240719,111500,7707657954,967,966,967,965,10476
20240719,111400,7697534938,966,967,967,966,3878
20240719,111300,7693788590,965,966,967,965,9614
20240719,111200,7684504250,967,966,967,965,7155
20240719,111100,7677591858,965,966,966,964,2287
20240719,111000,7675383697,965,964,965,964,1515
20240719,110900,7673922637,964,963,966,963,1188
20240719,110800,7672778215,963,964,964,963,3822
20240719,110700,7669096059,964,964,966,963,7477
20240719,110600,7661889897,964,964,966,963,2732
20240719,110500,7659257235,963,964,966,963,3429
20240719,110400,7655953309,963,966,966,963,1901
20240719,110300,7654119665,966,964,966,962,18341
20240719,110200,7636455546,967,966,967,963,28094
20240719,110100,7609337689,968,965,968,964,22773
20240719,110000,7587347098,965,966,966,964,3777
20240719,105900,7583700955,969,960,970,960,44743
20240719,105800,7540479328,959,960,962,959,20688
20240719,105700,7520615753,960,961,961,959,20167
20240719,105600,7501259303,961,959,961,959,25876
20240719,105500,7476433980,959,959,960,958,54916
20240719,105400,7423790118,959,961,962,959,28378
20240719,105300,7396545086,962,962,963,961,10042
20240719,105200,7386887663,963,962,963,962,12882
20240719,105100,7374486251,963,963,963,962,14431
20240719,105000,7360591061,962,964,964,962,11261
20240719,104900,7349745964,964,963,964,963,5408
20240719,104800,7344534697,963,961,964,961,5295
20240719,104700,7339442844,961,963,964,960,10991
20240719,104600,7328881117,961,959,963,958,46270
20240719,104500,7284484199,960,963,964,958,202035
20240719,104400,7090443991,963,965,965,962,40125
20240719,104300,7051803559,964,964,965,963,43518
20240719,104200,7009879832,965,966,966,964,51075
20240719,104100,6960601683,967,968,968,966,10745
20240719,104000,6950210546,970,970,970,967,8805
20240719,103900,6941685805,970,967,970,967,7892
20240719,103800,6934039222,967,966,967,965,10270
20240719,103700,6924119061,966,965,966,964,13855
20240719,103600,6910749403,965,965,965,964,7102
20240719,103500,6903896983,964,965,965,964,10618
20240719,103400,6893656725,965,964,966,964,25137
20240719,103300,6869408480,965,964,966,963,47719
20240719,103200,6823383703,963,967,967,963,110879
20240719,103100,6716382595,967,970,970,966,126974
20240719,103000,6593542886,970,973,973,970,190732
20240719,102900,6408338903,973,975,975,973,18740
20240719,102800,6390099763,975,974,975,974,5422
20240719,102700,6384817395,974,976,976,973,67527
20240719,102600,6318995550,977,978,979,977,12964
20240719,102500,6306325014,978,979,979,977,8535
20240719,102400,6297976643,979,977,980,977,2501
20240719,102300,6295530910,977,978,979,977,5839
20240719,102200,6289825285,977,977,978,977,7915
20240719,102100,6282092228,977,977,979,976,13895
20240719,102000,6268506557,977,979,979,976,9295
20240719,101900,6259420940,979,977,979,975,11611
20240719,101800,6248081003,975,976,977,975,28712
20240719,101700,6220060627,977,978,978,976,9441
20240719,101600,6210832554,978,980,980,978,4156
20240719,101500,6206767984,976,982,982,976,77818
20240719,101400,6130583795,983,984,985,983,17501
20240719,101300,6113364076,984,985,986,983,20897
20240719,101200,6092781169,985,980,986,980,34291
20240719,101100,6059045711,981,980,982,978,7387
20240719,101000,6051811490,980,980,980,978,11739
20240719,100900,6040319185,980,976,980,976,28887
20240719,100800,6012075027,976,978,978,974,38488
20240719,100700,5974537891,978,979,980,975,34180
20240719,100600,5941159700,980,978,980,978,4755
20240719,100500,5936503594,978,980,980,976,14858
20240719,100400,5921977273,980,979,981,978,10936
20240719,100300,5911270685,979,981,981,977,28420
20240719,100200,5883456962,981,984,984,978,44803
20240719,100100,5839536719,983,984,986,982,28758
20240719,100000,5811269166,985,985,985,983,20022
20240719,095900,5791562291,985,985,989,985,3602
20240719,095800,5788008821,983,989,989,983,26843
20240719,095700,5761525763,989,985,989,984,14704
20240719,095600,5747050364,985,984,985,984,7769
20240719,095500,5739402266,984,985,985,982,10793
20240719,095400,5728786753,985,990,991,983,47722
20240719,095300,5681670492,991,992,994,991,32135
20240719,095200,5649771645,993,989,993,989,4685
20240719,095100,5645132167,989,995,996,989,33040
20240719,095000,5612339154,993,990,1000,988,77251
20240719,094900,5535480584,990,987,990,986,24885
20240719,094800,5510892236,986,985,988,982,15725
20240719,094700,5495404247,984,987,989,984,26025
20240719,094600,5469731939,989,985,993,985,62970
20240719,094500,5407515239,986,980,987,980,31528
20240719,094400,5376502433,980,979,981,978,39370
20240719,094300,5337963329,979,978,980,975,32568
20240719,094200,5306145645,977,977,978,976,11672
20240719,094100,5294741253,977,973,977,973,16286
20240719,094000,5278862420,973,975,977,973,56796
20240719,093900,5223529125,975,978,978,974,43737
20240719,093800,5180905508,978,978,979,975,18277
20240719,093700,5163068609,975,980,981,975,64952
20240719,093600,5099570667,980,978,980,976,20867
20240719,093500,5079183333,978,976,978,975,25583
20240719,093400,5054197366,975,976,976,975,17286
20240719,093300,5037329933,975,976,978,973,27376
20240719,093200,5010632631,976,972,976,971,115385
20240719,093100,4898242427,972,975,975,972,118058
20240719,093000,4783304516,975,976,978,974,86641
20240719,092900,4698727734,977,976,980,975,110454
20240719,092800,4590870517,978,980,980,975,220263
20240719,092700,4375436254,980,984,985,980,229478
20240719,092600,4150322728,984,983,986,981,142330
20240719,092500,4010495624,983,986,987,983,56017
20240719,092400,3955314714,985,985,988,984,132555
20240719,092300,3824703568,985,993,993,985,154397
20240719,092200,3671998899,993,995,997,990,154039
20240719,092100,3519044081,995,1005,1006,995,246191
20240719,092000,3272940306,1006,1006,1009,1005,41845
20240719,091900,3230840819,1007,1006,1009,1005,28246
20240719,091800,3202420592,1007,1006,1011,1004,33715
20240719,091700,3168475993,1006,1001,1007,1000,66620
20240719,091600,3101680161,1001,1007,1007,1000,194975
20240719,091500,2906106945,1008,1014,1016,1006,115865
20240719,091400,2788995677,1014,1011,1016,1011,76000
20240719,091300,2711987421,1011,1019,1019,1009,164175
20240719,091200,2545797864,1019,1022,1023,1017,268090
20240719,091100,2272317355,1022,1019,1024,1014,220525
20240719,091000,2047244320,1020,1012,1022,1012,113695
20240719,090900,1931307029,1020,1009,1020,1006,101184
20240719,090800,1828994310,1009,1017,1019,1009,182146
20240719,090700,1644536782,1019,1015,1023,1014,233816
20240719,090600,1406083702,1015,1007,1021,1005,338680
20240719,090500,1061966930,1007,1003,1010,999,68813
20240719,090400,992724183,1000,1004,1010,998,178022
20240719,090300,814283440,1003,1000,1005,997,130430
20240719,090200,683806656,1005,1010,1018,1000,253390
20240719,090100,428421060,1010,995,1010,993,183685
20240719,090000,244066943,994,1001,1002,993,237541