stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190900,390868765,2195,2195,2195,2195,3333
20240717,190800,390868765,2195,2195,2195,2195,0
20240717,190700,390868765,2195,2195,2195,2195,0
20240717,190600,390868765,2195,2195,2195,2195,0
20240717,190500,390868765,2195,2195,2195,2195,0
20240717,190400,390868765,2195,2195,2195,2195,0
20240717,190300,390868765,2195,2195,2195,2195,0
20240717,190200,390868765,2195,2195,2195,2195,0
20240717,190100,390868765,2195,2195,2195,2195,0
20240717,190000,390868765,2195,2195,2195,2195,0
20240717,185900,390868765,2195,2195,2195,2195,0
20240717,185800,390868765,2195,2195,2195,2195,0
20240717,185700,390868765,2195,2195,2195,2195,0
20240717,185600,390868765,2195,2195,2195,2195,0
20240717,185500,390868765,2195,2195,2195,2195,0
20240717,185400,390868765,2195,2195,2195,2195,0
20240717,185300,390868765,2195,2195,2195,2195,0
20240717,185200,390868765,2195,2195,2195,2195,0
20240717,185100,390868765,2195,2195,2195,2195,0
20240717,185000,390868765,2195,2195,2195,2195,0
20240717,184900,390868765,2195,2195,2195,2195,0
20240717,184800,390868765,2195,2195,2195,2195,0
20240717,184700,390868765,2195,2195,2195,2195,0
20240717,184600,390868765,2195,2195,2195,2195,0
20240717,184500,390868765,2195,2195,2195,2195,0
20240717,184400,390868765,2195,2195,2195,2195,0
20240717,184300,390868765,2195,2195,2195,2195,0
20240717,184200,390868765,2195,2195,2195,2195,0
20240717,184100,390868765,2195,2195,2195,2195,0
20240717,184000,390868765,2195,2195,2195,2195,0
20240717,183900,390868765,2195,2195,2195,2195,3333
20240717,183800,390868765,2195,2195,2195,2195,0
20240717,183700,390868765,2195,2195,2195,2195,0
20240717,183600,390868765,2195,2195,2195,2195,0
20240717,183500,390868765,2195,2195,2195,2195,0
20240717,183400,390868765,2195,2195,2195,2195,0
20240717,183300,390868765,2195,2195,2195,2195,0
20240717,183200,390868765,2195,2195,2195,2195,0
20240717,183100,390868765,2195,2195,2195,2195,0
20240717,183000,390868765,2195,2195,2195,2195,0
20240717,182900,390868765,2195,2195,2195,2195,0
20240717,182800,390868765,2195,2195,2195,2195,0
20240717,182700,390868765,2195,2195,2195,2195,0
20240717,182600,390868765,2195,2195,2195,2195,0
20240717,182500,390868765,2195,2195,2195,2195,0
20240717,182400,390868765,2195,2195,2195,2195,0
20240717,182300,390868765,2195,2195,2195,2195,0
20240717,182200,390868765,2195,2195,2195,2195,0
20240717,182100,390868765,2195,2195,2195,2195,0
20240717,182000,390868765,2195,2195,2195,2195,0
20240717,181900,390868765,2195,2195,2195,2195,0
20240717,181800,390868765,2195,2195,2195,2195,0
20240717,181700,390868765,2195,2195,2195,2195,0
20240717,181600,390868765,2195,2195,2195,2195,0
20240717,181500,390868765,2195,2195,2195,2195,0
20240717,181400,390868765,2195,2195,2195,2195,0
20240717,181300,390868765,2195,2195,2195,2195,0
20240717,181200,390868765,2195,2195,2195,2195,0
20240717,181100,390868765,2195,2195,2195,2195,0
20240717,181000,390868765,2195,2195,2195,2195,0
20240717,180900,390868765,2195,2195,2195,2195,3333
20240717,180800,390868765,2195,2195,2195,2195,0
20240717,180700,390868765,2195,2195,2195,2195,0
20240717,180600,390868765,2195,2195,2195,2195,0
20240717,180500,390868765,2195,2195,2195,2195,0
20240717,180400,390868765,2195,2195,2195,2195,0
20240717,180300,390868765,2195,2195,2195,2195,0
20240717,180200,390868765,2195,2195,2195,2195,0
20240717,180100,390868765,2195,2195,2195,2195,0
20240717,180000,390868765,2195,2195,2195,2195,0
20240717,175900,390868765,2195,2195,2195,2195,0
20240717,175800,390868765,2195,2195,2195,2195,0
20240717,175700,390868765,2195,2195,2195,2195,0
20240717,175600,390868765,2195,2195,2195,2195,0
20240717,175500,390868765,2195,2195,2195,2195,0
20240717,175400,390868765,2195,2195,2195,2195,0
20240717,175300,390868765,2195,2195,2195,2195,0
20240717,175200,390868765,2195,2195,2195,2195,0
20240717,175100,390868765,2195,2195,2195,2195,0
20240717,175000,390868765,2195,2195,2195,2195,0
20240717,174900,390868765,2195,2195,2195,2195,0
20240717,174800,390868765,2195,2195,2195,2195,0
20240717,174700,390868765,2195,2195,2195,2195,0
20240717,174600,390868765,2195,2195,2195,2195,0
20240717,174500,390868765,2195,2195,2195,2195,0
20240717,174400,390868765,2195,2195,2195,2195,0
20240717,174300,390868765,2195,2195,2195,2195,0
20240717,174200,390868765,2195,2195,2195,2195,0
20240717,174100,390868765,2195,2195,2195,2195,0
20240717,174000,390868765,2195,2195,2195,2195,0
20240717,173900,390868765,2195,2195,2195,2195,3333
20240717,173800,390868765,2195,2195,2195,2195,0
20240717,173700,390868765,2195,2195,2195,2195,0
20240717,173600,390868765,2195,2195,2195,2195,0
20240717,173500,390868765,2195,2195,2195,2195,0
20240717,173400,390868765,2195,2195,2195,2195,0
20240717,173300,390868765,2195,2195,2195,2195,0
20240717,173200,390868765,2195,2195,2195,2195,0
20240717,173100,390868765,2195,2195,2195,2195,0
20240717,173000,390868765,2195,2195,2195,2195,0
20240717,172900,390868765,2195,2195,2195,2195,0
20240717,172800,390868765,2195,2195,2195,2195,0
20240717,172700,390868765,2195,2195,2195,2195,0
20240717,172600,390868765,2195,2195,2195,2195,0
20240717,172500,390868765,2195,2195,2195,2195,0
20240717,172400,390868765,2195,2195,2195,2195,0
20240717,172300,390868765,2195,2195,2195,2195,0
20240717,172200,390868765,2195,2195,2195,2195,0
20240717,172100,390868765,2195,2195,2195,2195,0
20240717,172000,390868765,2195,2195,2195,2195,0
20240717,171900,390868765,2195,2195,2195,2195,0
20240717,171800,390868765,2195,2195,2195,2195,0
20240717,171700,390868765,2195,2195,2195,2195,0
20240717,171600,390868765,2195,2195,2195,2195,0
20240717,171500,390868765,2195,2195,2195,2195,0
20240717,171400,390868765,2195,2195,2195,2195,0
20240717,171300,390868765,2195,2195,2195,2195,0
20240717,171200,390868765,2195,2195,2195,2195,0
20240717,171100,390868765,2195,2195,2195,2195,0
20240717,171000,390868765,2195,2195,2195,2195,0
20240717,170900,390868765,2195,2195,2195,2195,3333
20240717,170800,390868765,2195,2195,2195,2195,0
20240717,170700,390868765,2195,2195,2195,2195,0
20240717,170600,390868765,2195,2195,2195,2195,0
20240717,170500,390868765,2195,2195,2195,2195,0
20240717,170400,390868765,2195,2195,2195,2195,0
20240717,170300,390868765,2195,2195,2195,2195,0
20240717,170200,390868765,2195,2195,2195,2195,0
20240717,170100,390868765,2195,2195,2195,2195,0
20240717,170000,390868765,2195,2195,2195,2195,0
20240717,165900,390868765,2195,2195,2195,2195,0
20240717,165800,390868765,2195,2195,2195,2195,0
20240717,165700,390868765,2195,2195,2195,2195,0
20240717,165600,390868765,2195,2195,2195,2195,0
20240717,165500,390868765,2195,2195,2195,2195,0
20240717,165400,390868765,2195,2195,2195,2195,0
20240717,165300,390868765,2195,2195,2195,2195,0
20240717,165200,390868765,2195,2195,2195,2195,0
20240717,165100,390868765,2195,2195,2195,2195,0
20240717,165000,390868765,2195,2195,2195,2195,0
20240717,164900,390868765,2195,2195,2195,2195,0
20240717,164800,390868765,2195,2195,2195,2195,0
20240717,164700,390868765,2195,2195,2195,2195,0
20240717,164600,390868765,2195,2195,2195,2195,0
20240717,164500,390868765,2195,2195,2195,2195,0
20240717,164400,390868765,2195,2195,2195,2195,0
20240717,164300,390868765,2195,2195,2195,2195,0
20240717,164200,390868765,2195,2195,2195,2195,0
20240717,164100,390868765,2195,2195,2195,2195,0
20240717,164000,390868765,2195,2195,2195,2195,0
20240717,163900,390868765,2195,2195,2195,2195,3333
20240717,163800,390868765,2195,2195,2195,2195,0
20240717,163700,390868765,2195,2195,2195,2195,0
20240717,163600,390868765,2195,2195,2195,2195,0
20240717,163500,390868765,2195,2195,2195,2195,0
20240717,163400,390868765,2195,2195,2195,2195,0
20240717,163300,390868765,2195,2195,2195,2195,0
20240717,163200,390868765,2195,2195,2195,2195,0
20240717,163100,390868765,2195,2195,2195,2195,0
20240717,163000,390868765,2195,2195,2195,2195,0
20240717,162900,390868765,2195,2195,2195,2195,0
20240717,162800,390868765,2195,2195,2195,2195,0
20240717,162700,390868765,2195,2195,2195,2195,0
20240717,162600,390868765,2195,2195,2195,2195,0
20240717,162500,390868765,2195,2195,2195,2195,0
20240717,162400,390868765,2195,2195,2195,2195,0
20240717,162300,390868765,2195,2195,2195,2195,0
20240717,162200,390868765,2195,2195,2195,2195,0
20240717,162100,390868765,2195,2195,2195,2195,0
20240717,162000,390868765,2195,2195,2195,2195,0
20240717,161900,390868765,2195,2195,2195,2195,0
20240717,161800,390868765,2195,2195,2195,2195,0
20240717,161700,390868765,2195,2195,2195,2195,0
20240717,161600,390868765,2195,2195,2195,2195,0
20240717,161500,390868765,2195,2195,2195,2195,0
20240717,161400,390868765,2195,2195,2195,2195,0
20240717,161300,390868765,2195,2195,2195,2195,0
20240717,161200,390868765,2195,2195,2195,2195,0
20240717,161100,390868765,2195,2195,2195,2195,0
20240717,161000,390868765,2195,2195,2195,2195,0
20240717,160900,390868765,2195,2195,2195,2195,3333
20240717,160800,390868765,2195,2195,2195,2195,0
20240717,160700,390868765,2195,2195,2195,2195,0
20240717,160600,390868765,2195,2195,2195,2195,0
20240717,160500,390868765,2195,2195,2195,2195,0
20240717,160400,390868765,2195,2195,2195,2195,0
20240717,160300,390868765,2195,2195,2195,2195,0
20240717,160200,390868765,2195,2195,2195,2195,0
20240717,160100,390868765,2195,2195,2195,2195,0
20240717,160000,390868765,2195,2195,2195,2195,0
20240717,155900,390868765,2195,2195,2195,2195,0
20240717,155800,390868765,2195,2195,2195,2195,0
20240717,155700,390868765,2195,2195,2195,2195,0
20240717,155600,390868765,2195,2195,2195,2195,0
20240717,155500,390868765,2195,2195,2195,2195,0
20240717,155400,390868765,2195,2195,2195,2195,0
20240717,155300,390868765,2195,2195,2195,2195,0
20240717,155200,390868765,2195,2195,2195,2195,0
20240717,155100,390868765,2195,2195,2195,2195,0
20240717,155000,390868765,2195,2195,2195,2195,0
20240717,154900,390868765,2195,2195,2195,2195,0
20240717,154800,390868765,2195,2195,2195,2195,0
20240717,154700,390868765,2195,2195,2195,2195,0
20240717,154600,390868765,2195,2195,2195,2195,0
20240717,154500,390868765,2195,2195,2195,2195,0
20240717,154400,390868765,2195,2195,2195,2195,0
20240717,154300,390868765,2195,2195,2195,2195,0
20240717,154200,390868765,2195,2195,2195,2195,0
20240717,154100,390868765,2195,2195,2195,2195,0
20240717,154000,390868765,2195,2195,2195,2195,0
20240717,153900,390868765,2195,2195,2195,2195,3333
20240717,153800,390868765,2195,2195,2195,2195,0
20240717,153700,390868765,2195,2195,2195,2195,0
20240717,153600,390868765,2195,2195,2195,2195,0
20240717,153500,390868765,2195,2195,2195,2195,0
20240717,153400,390868765,2195,2195,2195,2195,0
20240717,153300,390868765,2195,2195,2195,2195,0
20240717,153200,390868765,2195,2195,2195,2195,0
20240717,153100,390868765,2195,2195,2195,2195,0
20240717,153000,390868765,2195,2195,2195,2195,3333
20240717,152900,383552830,2210,2210,2210,2210,0
20240717,152800,383552830,2210,2210,2210,2210,0
20240717,152700,383552830,2210,2210,2210,2210,0
20240717,152600,383552830,2210,2210,2210,2210,0
20240717,152500,383552830,2210,2210,2210,2210,0
20240717,152400,383552830,2210,2210,2210,2210,0
20240717,152300,383552830,2210,2210,2210,2210,0
20240717,152200,383552830,2210,2210,2210,2210,0
20240717,152100,383552830,2210,2210,2210,2210,0
20240717,152000,383552830,2210,2210,2210,2210,0
20240717,151900,383552830,2210,2210,2210,2210,0
20240717,151800,383552830,2210,2210,2210,2210,0
20240717,151700,383552830,2210,2210,2210,2210,0
20240717,151600,383552830,2210,2210,2210,2210,14
20240717,151500,383521890,2210,2200,2210,2200,192
20240717,151400,383098940,2190,2190,2190,2190,1
20240717,151300,383096750,2200,2195,2200,2195,591
20240717,151200,381797580,2180,2180,2180,2180,0
20240717,151100,381797580,2180,2180,2180,2180,0
20240717,151000,381797580,2180,2190,2190,2180,4245
20240717,150900,372518185,2185,2185,2185,2185,1717
20240717,150800,368766540,2185,2180,2185,2180,2787
20240717,150700,362685870,2180,2185,2185,2180,3402
20240717,150600,355263490,2185,2190,2190,2185,6127
20240717,150500,341874720,2190,2190,2190,2190,5000
20240717,150400,330924720,2195,2195,2195,2195,100
20240717,150300,330705220,2195,2195,2195,2195,20
20240717,150200,330661320,2195,2200,2200,2195,363
20240717,150100,329864285,2195,2195,2195,2195,246
20240717,150000,329324315,2195,2195,2195,2195,1400
20240717,145900,326251315,2195,2195,2195,2195,0
20240717,145800,326251315,2195,2195,2195,2195,669
20240717,145700,324782860,2195,2195,2195,2195,1005
20240717,145600,322576885,2195,2195,2195,2195,0
20240717,145500,322576885,2195,2195,2195,2195,400
20240717,145400,321698885,2195,2195,2195,2195,0
20240717,145300,321698885,2195,2195,2195,2195,0
20240717,145200,321698885,2195,2195,2195,2195,2000
20240717,145100,317308885,2195,2195,2195,2195,20
20240717,145000,317264985,2195,2195,2195,2195,0
20240717,144900,317264985,2195,2195,2195,2195,1100
20240717,144800,314850485,2195,2200,2205,2195,2211
20240717,144700,309996020,2195,2195,2195,2195,0
20240717,144600,309996020,2195,2195,2195,2195,0
20240717,144500,309996020,2195,2195,2195,2195,2000
20240717,144400,305606020,2205,2205,2205,2205,0
20240717,144300,305606020,2205,2205,2205,2205,0
20240717,144200,305606020,2205,2205,2205,2205,0
20240717,144100,305606020,2205,2205,2205,2205,0
20240717,144000,305606020,2205,2205,2205,2205,0
20240717,143900,305606020,2205,2205,2205,2205,1
20240717,143800,305603815,2200,2200,2200,2200,0
20240717,143700,305603815,2200,2200,2200,2200,504
20240717,143600,304495015,2200,2200,2200,2200,0
20240717,143500,304495015,2200,2200,2200,2200,0
20240717,143400,304495015,2200,2200,2200,2200,0
20240717,143300,304495015,2200,2200,2200,2200,800
20240717,143200,302735015,2200,2200,2200,2200,0
20240717,143100,302735015,2200,2200,2200,2200,1363
20240717,143000,299736415,2200,2200,2200,2200,0
20240717,142900,299736415,2200,2200,2200,2200,0
20240717,142800,299736415,2200,2200,2200,2200,249
20240717,142700,299188615,2200,2200,2200,2200,1
20240717,142600,299186415,2200,2200,2200,2200,38
20240717,142500,299102815,2200,2200,2200,2200,300
20240717,142400,298442815,2200,2200,2200,2200,300
20240717,142300,297782815,2200,2200,2200,2200,0
20240717,142200,297782815,2200,2200,2200,2200,0
20240717,142100,297782815,2200,2200,2200,2200,0
20240717,142000,297782815,2200,2200,2200,2200,2000
20240717,141900,293382815,2205,2205,2205,2205,100
20240717,141800,293162315,2200,2200,2200,2200,0
20240717,141700,293162315,2200,2205,2205,2200,12
20240717,141600,293135865,2200,2205,2205,2195,21771
20240717,141500,245291520,2205,2220,2235,2205,14966
20240717,141400,212058990,2220,2220,2220,2220,0
20240717,141300,212058990,2220,2220,2220,2220,0
20240717,141200,212058990,2220,2220,2220,2220,0
20240717,141100,212058990,2220,2220,2220,2220,1
20240717,141000,212056770,2210,2210,2210,2210,0
20240717,140900,212056770,2210,2210,2210,2210,0
20240717,140800,212056770,2210,2210,2210,2210,0
20240717,140700,212056770,2210,2210,2210,2210,0
20240717,140600,212056770,2210,2210,2210,2210,1000
20240717,140500,209846770,2210,2210,2210,2210,0
20240717,140400,209846770,2210,2210,2210,2210,0
20240717,140300,209846770,2210,2215,2215,2210,1059
20240717,140200,207502960,2215,2215,2215,2215,0
20240717,140100,207502960,2215,2215,2215,2215,0
20240717,140000,207502960,2215,2215,2215,2215,1100
20240717,135900,205066460,2220,2220,2220,2220,0
20240717,135800,205066460,2220,2220,2220,2220,0
20240717,135700,205066460,2220,2220,2220,2220,0
20240717,135600,205066460,2220,2215,2220,2215,254
20240717,135500,204503820,2220,2220,2220,2220,10
20240717,135400,204481620,2220,2220,2220,2220,12
20240717,135300,204454980,2225,2225,2225,2225,0
20240717,135200,204454980,2225,2225,2225,2225,0
20240717,135100,204454980,2225,2225,2225,2225,0
20240717,135000,204454980,2225,2225,2225,2225,0
20240717,134900,204454980,2225,2225,2225,2225,0
20240717,134800,204454980,2225,2225,2225,2225,1
20240717,134700,204452755,2220,2220,2220,2220,0
20240717,134600,204452755,2220,2220,2220,2220,0
20240717,134500,204452755,2220,2220,2220,2220,0
20240717,134400,204452755,2220,2220,2220,2220,0
20240717,134300,204452755,2220,2220,2220,2220,245
20240717,134200,203908855,2215,2215,2215,2215,0
20240717,134100,203908855,2215,2215,2215,2215,69
20240717,134000,203756020,2215,2215,2215,2215,0
20240717,133900,203756020,2215,2215,2215,2215,0
20240717,133800,203756020,2215,2215,2215,2215,0
20240717,133700,203756020,2215,2215,2215,2215,0
20240717,133600,203756020,2215,2215,2215,2215,0
20240717,133500,203756020,2215,2215,2215,2215,0
20240717,133400,203756020,2215,2215,2215,2215,50
20240717,133300,203645270,2215,2215,2215,2215,0
20240717,133200,203645270,2215,2215,2215,2215,2234
20240717,133100,198696960,2215,2215,2215,2215,0
20240717,133000,198696960,2215,2215,2215,2215,0
20240717,132900,198696960,2215,2215,2215,2215,0
20240717,132800,198696960,2215,2215,2215,2215,0
20240717,132700,198696960,2215,2215,2215,2215,0
20240717,132600,198696960,2215,2215,2215,2215,0
20240717,132500,198696960,2215,2215,2215,2215,300
20240717,132400,198032460,2220,2220,2220,2220,0
20240717,132300,198032460,2220,2220,2220,2220,0
20240717,132200,198032460,2220,2220,2220,2220,125
20240717,132100,197754960,2220,2220,2220,2220,0
20240717,132000,197754960,2220,2220,2220,2220,7
20240717,131900,197739420,2225,2225,2225,2225,0
20240717,131800,197739420,2225,2225,2225,2225,0
20240717,131700,197739420,2225,2225,2225,2225,0
20240717,131600,197739420,2225,2225,2225,2225,1
20240717,131500,197737195,2215,2215,2215,2215,0
20240717,131400,197737195,2215,2215,2215,2215,0
20240717,131300,197737195,2215,2215,2215,2215,0
20240717,131200,197737195,2215,2215,2215,2215,0
20240717,131100,197737195,2215,2225,2225,2215,11
20240717,131000,197712820,2215,2215,2215,2215,6
20240717,130900,197699530,2225,2225,2225,2225,0
20240717,130800,197699530,2225,2225,2225,2225,0
20240717,130700,197699530,2225,2225,2225,2225,0
20240717,130600,197699530,2225,2225,2225,2225,0
20240717,130500,197699530,2225,2225,2225,2225,0
20240717,130400,197699530,2225,2225,2225,2225,1
20240717,130300,197697305,2215,2215,2215,2215,10
20240717,130200,197675155,2225,2225,2225,2225,0
20240717,130100,197675155,2225,2225,2225,2225,10
20240717,130000,197652905,2225,2215,2225,2215,101
20240717,125900,197429180,2225,2215,2225,2215,11
20240717,125800,197404805,2220,2220,2220,2220,0
20240717,125700,197404805,2220,2220,2220,2220,0
20240717,125600,197404805,2220,2220,2220,2220,0
20240717,125500,197404805,2220,2220,2220,2220,0
20240717,125400,197404805,2220,2220,2220,2220,55
20240717,125300,197282705,2215,2215,2215,2215,0
20240717,125200,197282705,2215,2215,2215,2215,0
20240717,125100,197282705,2215,2215,2215,2215,2
20240717,125000,197278275,2215,2215,2215,2215,3
20240717,124900,197271630,2215,2215,2215,2215,1947
20240717,124800,192959025,2215,2220,2220,2215,103
20240717,124700,192730865,2220,2220,2220,2220,0
20240717,124600,192730865,2220,2220,2220,2220,1000
20240717,124500,190510865,2220,2220,2220,2220,0
20240717,124400,190510865,2220,2220,2220,2220,0
20240717,124300,190510865,2220,2220,2220,2220,0
20240717,124200,190510865,2220,2220,2220,2220,0
20240717,124100,190510865,2220,2220,2220,2220,40
20240717,124000,190422065,2225,2225,2225,2225,0
20240717,123900,190422065,2225,2225,2225,2225,0
20240717,123800,190422065,2225,2225,2225,2225,18
20240717,123700,190382015,2220,2220,2220,2220,0
20240717,123600,190382015,2220,2220,2220,2220,0
20240717,123500,190382015,2220,2220,2220,2220,0
20240717,123400,190382015,2220,2220,2220,2220,0
20240717,123300,190382015,2220,2220,2220,2220,0
20240717,123200,190382015,2220,2220,2220,2220,0
20240717,123100,190382015,2220,2220,2220,2220,512
20240717,123000,189245375,2220,2220,2220,2220,0
20240717,122900,189245375,2220,2220,2220,2220,500
20240717,122800,188135375,2220,2220,2220,2220,0
20240717,122700,188135375,2220,2220,2220,2220,0
20240717,122600,188135375,2220,2220,2220,2220,1
20240717,122500,188133155,2220,2220,2220,2220,60
20240717,122400,187999955,2225,2225,2225,2225,1
20240717,122300,187997730,2225,2225,2225,2225,20
20240717,122200,187953230,2220,2220,2220,2220,0
20240717,122100,187953230,2220,2220,2220,2220,3
20240717,122000,187946570,2220,2220,2220,2220,350
20240717,121900,187169570,2220,2220,2220,2220,0
20240717,121800,187169570,2220,2220,2220,2220,0
20240717,121700,187169570,2220,2220,2220,2220,0
20240717,121600,187169570,2220,2220,2220,2220,0
20240717,121500,187169570,2220,2220,2220,2220,94
20240717,121400,186960890,2220,2220,2220,2220,0
20240717,121300,186960890,2220,2220,2220,2220,0
20240717,121200,186960890,2220,2220,2220,2220,1
20240717,121100,186958670,2220,2220,2220,2220,2
20240717,121000,186954230,2220,2220,2220,2220,3002
20240717,120900,180289790,2220,2220,2220,2220,10
20240717,120800,180267590,2230,2230,2230,2230,0
20240717,120700,180267590,2230,2230,2230,2230,100
20240717,120600,180044590,2220,2220,2220,2220,8
20240717,120500,180026830,2220,2220,2220,2220,5
20240717,120400,180015730,2230,2230,2230,2230,0
20240717,120300,180015730,2230,2230,2230,2230,0
20240717,120200,180015730,2230,2230,2230,2230,0
20240717,120100,180015730,2230,2230,2230,2230,0
20240717,120000,180015730,2230,2230,2230,2230,10
20240717,115900,179993430,2230,2230,2230,2230,0
20240717,115800,179993430,2230,2230,2230,2230,0
20240717,115700,179993430,2230,2230,2230,2230,0
20240717,115600,179993430,2230,2230,2230,2230,0
20240717,115500,179993430,2230,2230,2230,2230,0
20240717,115400,179993430,2230,2230,2230,2230,0
20240717,115300,179993430,2230,2230,2230,2230,40
20240717,115200,179904230,2220,2220,2220,2220,0
20240717,115100,179904230,2220,2220,2220,2220,0
20240717,115000,179904230,2220,2220,2220,2220,0
20240717,114900,179904230,2220,2220,2220,2220,0
20240717,114800,179904230,2220,2220,2220,2220,1
20240717,114700,179902010,2230,2230,2230,2230,3651
20240717,114600,171760280,2230,2230,2230,2230,0
20240717,114500,171760280,2230,2230,2230,2230,100
20240717,114400,171537280,2230,2230,2230,2230,0
20240717,114300,171537280,2230,2230,2230,2230,100
20240717,114200,171314280,2230,2230,2230,2230,0
20240717,114100,171314280,2230,2230,2230,2230,0
20240717,114000,171314280,2230,2230,2230,2230,0
20240717,113900,171314280,2230,2230,2230,2230,0
20240717,113800,171314280,2230,2235,2235,2230,127
20240717,113700,171031065,2235,2235,2235,2235,80
20240717,113600,170852265,2235,2235,2235,2235,0
20240717,113500,170852265,2235,2235,2235,2235,15
20240717,113400,170818740,2235,2235,2235,2235,5
20240717,113300,170807565,2230,2230,2230,2230,5
20240717,113200,170796415,2230,2230,2230,2230,0
20240717,113100,170796415,2230,2230,2230,2230,2254
20240717,113000,165769995,2230,2230,2230,2230,0
20240717,112900,165769995,2230,2230,2230,2230,37
20240717,112800,165687485,2230,2230,2230,2230,0
20240717,112700,165687485,2230,2230,2230,2230,0
20240717,112600,165687485,2230,2230,2230,2230,0
20240717,112500,165687485,2230,2230,2230,2230,0
20240717,112400,165687485,2230,2230,2230,2230,0
20240717,112300,165687485,2230,2230,2230,2230,0
20240717,112200,165687485,2230,2230,2230,2230,0
20240717,112100,165687485,2230,2230,2230,2230,1
20240717,112000,165685255,2220,2220,2220,2220,1
20240717,111900,165683035,2220,2220,2220,2220,700
20240717,111800,164129035,2220,2220,2220,2220,1405
20240717,111700,161009935,2220,2220,2220,2220,1019
20240717,111600,158747755,2220,2225,2225,2220,587
20240717,111500,157443590,2225,2225,2225,2225,0
20240717,111400,157443590,2225,2225,2225,2225,173
20240717,111300,157058665,2225,2225,2225,2225,351
20240717,111200,156277690,2225,2225,2225,2225,500
20240717,111100,155165190,2225,2225,2225,2225,50
20240717,111000,155053940,2225,2225,2225,2225,50
20240717,110900,154942690,2225,2225,2225,2225,0
20240717,110800,154942690,2225,2225,2225,2225,0
20240717,110700,154942690,2225,2225,2225,2225,344
20240717,110600,154177290,2220,2220,2220,2220,0
20240717,110500,154177290,2220,2220,2220,2220,69
20240717,110400,154024110,2220,2220,2220,2220,0
20240717,110300,154024110,2220,2220,2220,2220,0
20240717,110200,154024110,2220,2220,2220,2220,0
20240717,110100,154024110,2220,2220,2220,2220,0
20240717,110000,154024110,2220,2220,2220,2220,0
20240717,105900,154024110,2220,2220,2220,2220,0
20240717,105800,154024110,2220,2220,2220,2220,2
20240717,105700,154019670,2220,2210,2220,2210,211
20240717,105600,153553350,2220,2220,2220,2220,0
20240717,105500,153553350,2220,2220,2220,2220,0
20240717,105400,153553350,2220,2220,2220,2220,0
20240717,105300,153553350,2220,2220,2220,2220,0
20240717,105200,153553350,2220,2220,2220,2220,0
20240717,105100,153553350,2220,2220,2220,2220,1
20240717,105000,153551130,2210,2210,2210,2210,0
20240717,104900,153551130,2210,2210,2210,2210,0
20240717,104800,153551130,2210,2210,2210,2210,0
20240717,104700,153551130,2210,2210,2210,2210,0
20240717,104600,153551130,2210,2210,2210,2210,800
20240717,104500,151783130,2210,2210,2210,2210,0
20240717,104400,151783130,2210,2210,2210,2210,167
20240717,104300,151414060,2210,2215,2215,2210,4312
20240717,104200,141879490,2220,2220,2220,2220,0
20240717,104100,141879490,2220,2220,2220,2220,908
20240717,104000,139863730,2220,2220,2220,2220,3000
20240717,103900,133203730,2220,2220,2220,2220,0
20240717,103800,133203730,2220,2220,2220,2220,450
20240717,103700,132204730,2220,2220,2220,2220,0
20240717,103600,132204730,2220,2220,2220,2220,0
20240717,103500,132204730,2220,2220,2220,2220,0
20240717,103400,132204730,2220,2220,2220,2220,200
20240717,103300,131760730,2220,2220,2220,2220,56
20240717,103200,131636410,2225,2225,2225,2225,0
20240717,103100,131636410,2225,2225,2225,2225,0
20240717,103000,131636410,2225,2225,2225,2225,0
20240717,102900,131636410,2225,2225,2225,2225,0
20240717,102800,131636410,2225,2220,2225,2220,1301
20240717,102700,128741690,2225,2225,2225,2225,0
20240717,102600,128741690,2225,2225,2225,2225,0
20240717,102500,128741690,2225,2225,2225,2225,0
20240717,102400,128741690,2225,2225,2225,2225,100
20240717,102300,128519190,2220,2220,2220,2220,0
20240717,102200,128519190,2220,2220,2220,2220,100
20240717,102100,128297190,2220,2220,2225,2220,173
20240717,102000,127913060,2225,2225,2225,2225,0
20240717,101900,127913060,2225,2225,2225,2225,0
20240717,101800,127913060,2225,2225,2225,2220,490
20240717,101700,126823310,2225,2225,2225,2225,0
20240717,101600,126823310,2225,2220,2225,2220,862
20240717,101500,124907170,2225,2225,2225,2225,0
20240717,101400,124907170,2225,2225,2225,2225,0
20240717,101300,124907170,2225,2225,2225,2225,0
20240717,101200,124907170,2225,2225,2225,2225,449
20240717,101100,123908145,2225,2225,2225,2225,1799
20240717,101000,119905370,2225,2225,2225,2225,0
20240717,100900,119905370,2225,2225,2230,2225,3427
20240717,100800,112274405,2230,2230,2230,2230,1000
20240717,100700,110044405,2225,2225,2225,2225,497
20240717,100600,108938580,2230,2230,2230,2230,6004
20240717,100500,95549660,2225,2230,2230,2225,11
20240717,100400,95525135,2230,2230,2230,2230,0
20240717,100300,95525135,2230,2230,2230,2230,1080
20240717,100200,93116735,2235,2235,2235,2235,0
20240717,100100,93116735,2235,2235,2235,2235,0
20240717,100000,93116735,2235,2235,2235,2235,2
20240717,095900,93112265,2235,2235,2235,2235,86
20240717,095800,92920055,2235,2235,2235,2235,12
20240717,095700,92893235,2235,2235,2235,2235,0
20240717,095600,92893235,2235,2235,2235,2235,0
20240717,095500,92893235,2235,2235,2235,2235,0
20240717,095400,92893235,2235,2235,2235,2235,5
20240717,095300,92882060,2235,2235,2235,2235,0
20240717,095200,92882060,2235,2235,2235,2235,0
20240717,095100,92882060,2235,2235,2235,2235,0
20240717,095000,92882060,2235,2235,2235,2235,1
20240717,094900,92879825,2230,2230,2230,2230,170
20240717,094800,92500725,2235,2230,2235,2230,6740
20240717,094700,77468025,2235,2235,2235,2235,229
20240717,094600,76956210,2235,2235,2235,2235,200
20240717,094500,76509210,2240,2240,2240,2235,3
20240717,094400,76502495,2240,2240,2240,2240,0
20240717,094300,76502495,2240,2240,2240,2240,2
20240717,094200,76498015,2235,2235,2235,2235,1282
20240717,094100,73632745,2235,2235,2235,2235,0
20240717,094000,73632745,2235,2235,2235,2235,3
20240717,093900,73626040,2230,2230,2230,2230,0
20240717,093800,73626040,2230,2235,2235,2230,85
20240717,093700,73436485,2235,2235,2235,2235,0
20240717,093600,73436485,2235,2235,2235,2235,0
20240717,093500,73436485,2235,2235,2235,2235,26
20240717,093400,73378375,2235,2235,2235,2235,0
20240717,093300,73378375,2235,2230,2235,2230,907
20240717,093200,71355760,2220,2230,2230,2220,7490
20240717,093100,54663285,2235,2235,2235,2235,0
20240717,093000,54663285,2235,2235,2235,2235,1
20240717,092900,54661050,2230,2230,2230,2230,0
20240717,092800,54661050,2230,2230,2230,2230,1000
20240717,092700,52431050,2235,2235,2235,2235,0
20240717,092600,52431050,2235,2235,2235,2235,0
20240717,092500,52431050,2235,2235,2235,2235,0
20240717,092400,52431050,2235,2235,2235,2235,0
20240717,092300,52431050,2235,2235,2235,2235,13
20240717,092200,52401995,2235,2235,2235,2235,2612
20240717,092100,46564175,2235,2225,2235,2225,11
20240717,092000,46539690,2225,2225,2225,2225,0
20240717,091900,46539690,2225,2225,2225,2225,0
20240717,091800,46539690,2225,2230,2230,2225,1206
20240717,091700,43855825,2235,2235,2235,2235,201
20240717,091600,43406590,2235,2235,2235,2235,8
20240717,091500,43388710,2230,2230,2230,2230,0
20240717,091400,43388710,2230,2230,2230,2230,262
20240717,091300,42804450,2235,2235,2235,2235,0
20240717,091200,42804450,2235,2235,2235,2235,0
20240717,091100,42804450,2235,2235,2235,2235,1403
20240717,091000,39668745,2235,2235,2235,2235,804
20240717,090900,37871805,2240,2240,2240,2240,2405
20240717,090800,32484605,2240,2240,2240,2240,1805
20240717,090700,28441405,2235,2240,2240,2235,1333
20240717,090600,25457150,2240,2235,2240,2235,246
20240717,090500,24906700,2230,2235,2235,2230,2845
20240717,090400,18548140,2235,2230,2235,2230,2451
20240717,090300,13074720,2225,2220,2225,2220,762
20240717,090200,11380770,2220,2225,2225,2220,81
20240717,090100,11200700,2230,2220,2230,2220,70
20240717,090000,11045100,2230,2240,2240,2230,4940