stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,190800,462201745,2090,2090,2090,2090,4589
20240719,190700,462201745,2090,2090,2090,2090,0
20240719,190600,462201745,2090,2090,2090,2090,0
20240719,190500,462201745,2090,2090,2090,2090,0
20240719,190400,462201745,2090,2090,2090,2090,0
20240719,190300,462201745,2090,2090,2090,2090,0
20240719,190200,462201745,2090,2090,2090,2090,0
20240719,190100,462201745,2090,2090,2090,2090,0
20240719,190000,462201745,2090,2090,2090,2090,0
20240719,185900,462201745,2090,2090,2090,2090,0
20240719,185800,462201745,2090,2090,2090,2090,0
20240719,185700,462201745,2090,2090,2090,2090,0
20240719,185600,462201745,2090,2090,2090,2090,0
20240719,185500,462201745,2090,2090,2090,2090,0
20240719,185400,462201745,2090,2090,2090,2090,0
20240719,185300,462201745,2090,2090,2090,2090,0
20240719,185200,462201745,2090,2090,2090,2090,0
20240719,185100,462201745,2090,2090,2090,2090,0
20240719,185000,462201745,2090,2090,2090,2090,0
20240719,184900,462201745,2090,2090,2090,2090,0
20240719,184800,462201745,2090,2090,2090,2090,0
20240719,184700,462201745,2090,2090,2090,2090,0
20240719,184600,462201745,2090,2090,2090,2090,0
20240719,184500,462201745,2090,2090,2090,2090,0
20240719,184400,462201745,2090,2090,2090,2090,0
20240719,184300,462201745,2090,2090,2090,2090,0
20240719,184200,462201745,2090,2090,2090,2090,0
20240719,184100,462201745,2090,2090,2090,2090,0
20240719,184000,462201745,2090,2090,2090,2090,0
20240719,183900,462201745,2090,2090,2090,2090,0
20240719,183800,462201745,2090,2090,2090,2090,4589
20240719,183700,462201745,2090,2090,2090,2090,0
20240719,183600,462201745,2090,2090,2090,2090,0
20240719,183500,462201745,2090,2090,2090,2090,0
20240719,183400,462201745,2090,2090,2090,2090,0
20240719,183300,462201745,2090,2090,2090,2090,0
20240719,183200,462201745,2090,2090,2090,2090,0
20240719,183100,462201745,2090,2090,2090,2090,0
20240719,183000,462201745,2090,2090,2090,2090,0
20240719,182900,462201745,2090,2090,2090,2090,0
20240719,182800,462201745,2090,2090,2090,2090,0
20240719,182700,462201745,2090,2090,2090,2090,0
20240719,182600,462201745,2090,2090,2090,2090,0
20240719,182500,462201745,2090,2090,2090,2090,0
20240719,182400,462201745,2090,2090,2090,2090,0
20240719,182300,462201745,2090,2090,2090,2090,0
20240719,182200,462201745,2090,2090,2090,2090,0
20240719,182100,462201745,2090,2090,2090,2090,0
20240719,182000,462201745,2090,2090,2090,2090,0
20240719,181900,462201745,2090,2090,2090,2090,0
20240719,181800,462201745,2090,2090,2090,2090,0
20240719,181700,462201745,2090,2090,2090,2090,0
20240719,181600,462201745,2090,2090,2090,2090,0
20240719,181500,462201745,2090,2090,2090,2090,0
20240719,181400,462201745,2090,2090,2090,2090,0
20240719,181300,462201745,2090,2090,2090,2090,0
20240719,181200,462201745,2090,2090,2090,2090,0
20240719,181100,462201745,2090,2090,2090,2090,0
20240719,181000,462201745,2090,2090,2090,2090,0
20240719,180900,462201745,2090,2090,2090,2090,0
20240719,180800,462201745,2090,2090,2090,2090,4589
20240719,180700,462201745,2090,2090,2090,2090,0
20240719,180600,462201745,2090,2090,2090,2090,0
20240719,180500,462201745,2090,2090,2090,2090,0
20240719,180400,462201745,2090,2090,2090,2090,0
20240719,180300,462201745,2090,2090,2090,2090,0
20240719,180200,462201745,2090,2090,2090,2090,0
20240719,180100,462201745,2090,2090,2090,2090,0
20240719,180000,462201745,2090,2090,2090,2090,0
20240719,175900,462201745,2090,2090,2090,2090,0
20240719,175800,462201745,2090,2090,2090,2090,0
20240719,175700,462201745,2090,2090,2090,2090,0
20240719,175600,462201745,2090,2090,2090,2090,0
20240719,175500,462201745,2090,2090,2090,2090,0
20240719,175400,462201745,2090,2090,2090,2090,0
20240719,175300,462201745,2090,2090,2090,2090,0
20240719,175200,462201745,2090,2090,2090,2090,0
20240719,175100,462201745,2090,2090,2090,2090,0
20240719,175000,462201745,2090,2090,2090,2090,0
20240719,174900,462201745,2090,2090,2090,2090,0
20240719,174800,462201745,2090,2090,2090,2090,0
20240719,174700,462201745,2090,2090,2090,2090,0
20240719,174600,462201745,2090,2090,2090,2090,0
20240719,174500,462201745,2090,2090,2090,2090,0
20240719,174400,462201745,2090,2090,2090,2090,0
20240719,174300,462201745,2090,2090,2090,2090,0
20240719,174200,462201745,2090,2090,2090,2090,0
20240719,174100,462201745,2090,2090,2090,2090,0
20240719,174000,462201745,2090,2090,2090,2090,0
20240719,173900,462201745,2090,2090,2090,2090,0
20240719,173800,462201745,2090,2090,2090,2090,4589
20240719,173700,462201745,2090,2090,2090,2090,0
20240719,173600,462201745,2090,2090,2090,2090,0
20240719,173500,462201745,2090,2090,2090,2090,0
20240719,173400,462201745,2090,2090,2090,2090,0
20240719,173300,462201745,2090,2090,2090,2090,0
20240719,173200,462201745,2090,2090,2090,2090,0
20240719,173100,462201745,2090,2090,2090,2090,0
20240719,173000,462201745,2090,2090,2090,2090,0
20240719,172900,462201745,2090,2090,2090,2090,0
20240719,172800,462201745,2090,2090,2090,2090,0
20240719,172700,462201745,2090,2090,2090,2090,0
20240719,172600,462201745,2090,2090,2090,2090,0
20240719,172500,462201745,2090,2090,2090,2090,0
20240719,172400,462201745,2090,2090,2090,2090,0
20240719,172300,462201745,2090,2090,2090,2090,0
20240719,172200,462201745,2090,2090,2090,2090,0
20240719,172100,462201745,2090,2090,2090,2090,0
20240719,172000,462201745,2090,2090,2090,2090,0
20240719,171900,462201745,2090,2090,2090,2090,0
20240719,171800,462201745,2090,2090,2090,2090,0
20240719,171700,462201745,2090,2090,2090,2090,0
20240719,171600,462201745,2090,2090,2090,2090,0
20240719,171500,462201745,2090,2090,2090,2090,0
20240719,171400,462201745,2090,2090,2090,2090,0
20240719,171300,462201745,2090,2090,2090,2090,0
20240719,171200,462201745,2090,2090,2090,2090,0
20240719,171100,462201745,2090,2090,2090,2090,0
20240719,171000,462201745,2090,2090,2090,2090,0
20240719,170900,462201745,2090,2090,2090,2090,0
20240719,170800,462201745,2090,2090,2090,2090,4589
20240719,170700,462201745,2090,2090,2090,2090,0
20240719,170600,462201745,2090,2090,2090,2090,0
20240719,170500,462201745,2090,2090,2090,2090,0
20240719,170400,462201745,2090,2090,2090,2090,0
20240719,170300,462201745,2090,2090,2090,2090,0
20240719,170200,462201745,2090,2090,2090,2090,0
20240719,170100,462201745,2090,2090,2090,2090,0
20240719,170000,462201745,2090,2090,2090,2090,0
20240719,165900,462201745,2090,2090,2090,2090,0
20240719,165800,462201745,2090,2090,2090,2090,0
20240719,165700,462201745,2090,2090,2090,2090,0
20240719,165600,462201745,2090,2090,2090,2090,0
20240719,165500,462201745,2090,2090,2090,2090,0
20240719,165400,462201745,2090,2090,2090,2090,0
20240719,165300,462201745,2090,2090,2090,2090,0
20240719,165200,462201745,2090,2090,2090,2090,0
20240719,165100,462201745,2090,2090,2090,2090,0
20240719,165000,462201745,2090,2090,2090,2090,0
20240719,164900,462201745,2090,2090,2090,2090,0
20240719,164800,462201745,2090,2090,2090,2090,0
20240719,164700,462201745,2090,2090,2090,2090,0
20240719,164600,462201745,2090,2090,2090,2090,0
20240719,164500,462201745,2090,2090,2090,2090,0
20240719,164400,462201745,2090,2090,2090,2090,0
20240719,164300,462201745,2090,2090,2090,2090,0
20240719,164200,462201745,2090,2090,2090,2090,0
20240719,164100,462201745,2090,2090,2090,2090,0
20240719,164000,462201745,2090,2090,2090,2090,0
20240719,163900,462201745,2090,2090,2090,2090,0
20240719,163800,462201745,2090,2090,2090,2090,4589
20240719,163700,462201745,2090,2090,2090,2090,0
20240719,163600,462201745,2090,2090,2090,2090,0
20240719,163500,462201745,2090,2090,2090,2090,0
20240719,163400,462201745,2090,2090,2090,2090,0
20240719,163300,462201745,2090,2090,2090,2090,0
20240719,163200,462201745,2090,2090,2090,2090,0
20240719,163100,462201745,2090,2090,2090,2090,0
20240719,163000,462201745,2090,2090,2090,2090,0
20240719,162900,462201745,2090,2090,2090,2090,0
20240719,162800,462201745,2090,2090,2090,2090,0
20240719,162700,462201745,2090,2090,2090,2090,0
20240719,162600,462201745,2090,2090,2090,2090,0
20240719,162500,462201745,2090,2090,2090,2090,0
20240719,162400,462201745,2090,2090,2090,2090,0
20240719,162300,462201745,2090,2090,2090,2090,0
20240719,162200,462201745,2090,2090,2090,2090,0
20240719,162100,462201745,2090,2090,2090,2090,0
20240719,162000,462201745,2090,2090,2090,2090,0
20240719,161900,462201745,2090,2090,2090,2090,0
20240719,161800,462201745,2090,2090,2090,2090,0
20240719,161700,462201745,2090,2090,2090,2090,0
20240719,161600,462201745,2090,2090,2090,2090,0
20240719,161500,462201745,2090,2090,2090,2090,0
20240719,161400,462201745,2090,2090,2090,2090,0
20240719,161300,462201745,2090,2090,2090,2090,0
20240719,161200,462201745,2090,2090,2090,2090,0
20240719,161100,462201745,2090,2090,2090,2090,0
20240719,161000,462201745,2090,2090,2090,2090,0
20240719,160900,462201745,2090,2090,2090,2090,0
20240719,160800,462201745,2090,2090,2090,2090,4589
20240719,160700,462201745,2090,2090,2090,2090,0
20240719,160600,462201745,2090,2090,2090,2090,0
20240719,160500,462201745,2090,2090,2090,2090,0
20240719,160400,462201745,2090,2090,2090,2090,0
20240719,160300,462201745,2090,2090,2090,2090,0
20240719,160200,462201745,2090,2090,2090,2090,0
20240719,160100,462201745,2090,2090,2090,2090,0
20240719,160000,462201745,2090,2090,2090,2090,0
20240719,155900,462201745,2090,2090,2090,2090,0
20240719,155800,462201745,2090,2090,2090,2090,0
20240719,155700,462201745,2090,2090,2090,2090,0
20240719,155600,462201745,2090,2090,2090,2090,0
20240719,155500,462201745,2090,2090,2090,2090,0
20240719,155400,462201745,2090,2090,2090,2090,0
20240719,155300,462201745,2090,2090,2090,2090,0
20240719,155200,462201745,2090,2090,2090,2090,0
20240719,155100,462201745,2090,2090,2090,2090,0
20240719,155000,462201745,2090,2090,2090,2090,0
20240719,154900,462201745,2090,2090,2090,2090,0
20240719,154800,462201745,2090,2090,2090,2090,0
20240719,154700,462201745,2090,2090,2090,2090,0
20240719,154600,462201745,2090,2090,2090,2090,0
20240719,154500,462201745,2090,2090,2090,2090,0
20240719,154400,462201745,2090,2090,2090,2090,0
20240719,154300,462201745,2090,2090,2090,2090,0
20240719,154200,462201745,2090,2090,2090,2090,0
20240719,154100,462201745,2090,2090,2090,2090,0
20240719,154000,462201745,2090,2090,2090,2090,0
20240719,153900,462201745,2090,2090,2090,2090,0
20240719,153800,462201745,2090,2090,2090,2090,4589
20240719,153700,462201745,2090,2090,2090,2090,0
20240719,153600,462201745,2090,2090,2090,2090,0
20240719,153500,462201745,2090,2090,2090,2090,0
20240719,153400,462201745,2090,2090,2090,2090,0
20240719,153300,462201745,2090,2090,2090,2090,0
20240719,153200,462201745,2090,2090,2090,2090,0
20240719,153100,462201745,2090,2090,2090,2090,0
20240719,153000,462201745,2090,2090,2090,2090,4589
20240719,152900,452610735,2095,2095,2095,2095,0
20240719,152800,452610735,2095,2095,2095,2095,0
20240719,152700,452610735,2095,2095,2095,2095,0
20240719,152600,452610735,2095,2095,2095,2095,0
20240719,152500,452610735,2095,2095,2095,2095,0
20240719,152400,452610735,2095,2095,2095,2095,0
20240719,152300,452610735,2095,2095,2095,2095,0
20240719,152200,452610735,2095,2095,2095,2095,0
20240719,152100,452610735,2095,2095,2095,2095,0
20240719,152000,452610735,2095,2095,2095,2095,0
20240719,151900,452610735,2095,2090,2095,2090,2298
20240719,151800,447807905,2095,2095,2095,2095,6
20240719,151700,447795335,2090,2090,2095,2090,1156
20240719,151600,445379290,2090,2090,2090,2090,411
20240719,151500,444520300,2090,2090,2095,2090,1112
20240719,151400,442196210,2095,2095,2095,2095,2
20240719,151300,442192020,2095,2090,2095,2090,50
20240719,151200,442087515,2090,2085,2090,2085,1001
20240719,151100,440000425,2090,2085,2090,2085,190
20240719,151000,439603775,2085,2085,2085,2085,100
20240719,150900,439395275,2090,2090,2090,2090,300
20240719,150800,438768275,2090,2090,2090,2090,1
20240719,150700,438766185,2090,2090,2090,2090,292
20240719,150600,438155905,2090,2090,2095,2090,83
20240719,150500,437982430,2095,2090,2095,2085,276
20240719,150400,437405745,2090,2085,2090,2085,1337
20240719,150300,434611465,2090,2090,2090,2085,963
20240719,150200,432600295,2090,2090,2090,2085,503
20240719,150100,431551525,2085,2080,2085,2080,5498
20240719,150000,420111075,2080,2075,2080,2075,644
20240719,145900,418774770,2080,2080,2080,2080,0
20240719,145800,418774770,2080,2080,2080,2080,10
20240719,145700,418753970,2080,2080,2080,2080,1
20240719,145600,418751890,2075,2075,2075,2075,20
20240719,145500,418710390,2075,2075,2075,2075,200
20240719,145400,418295390,2080,2080,2080,2080,1
20240719,145300,418293310,2075,2075,2080,2070,6724
20240719,145200,404370525,2075,2075,2075,2070,215
20240719,145100,403924450,2075,2070,2075,2070,313
20240719,145000,403276535,2075,2075,2075,2075,0
20240719,144900,403276535,2075,2075,2075,2070,741
20240719,144800,401740090,2075,2075,2075,2075,8
20240719,144700,401723490,2075,2075,2075,2075,62
20240719,144600,401594840,2070,2070,2070,2070,0
20240719,144500,401594840,2070,2070,2070,2070,820
20240719,144400,399897440,2075,2075,2075,2075,1
20240719,144300,399895365,2075,2075,2075,2075,500
20240719,144200,398857865,2075,2070,2075,2070,555
20240719,144100,397708990,2075,2070,2075,2070,200
20240719,144000,397294490,2075,2075,2075,2075,50
20240719,143900,397190740,2075,2075,2075,2075,100
20240719,143800,396983240,2070,2070,2070,2070,2300
20240719,143700,392222240,2075,2075,2075,2075,9
20240719,143600,392203565,2075,2075,2075,2075,3060
20240719,143500,385854065,2075,2075,2075,2075,0
20240719,143400,385854065,2075,2075,2075,2075,3
20240719,143300,385847840,2075,2075,2075,2075,12
20240719,143200,385822940,2075,2075,2075,2075,0
20240719,143100,385822940,2075,2075,2075,2075,1
20240719,143000,385820865,2075,2075,2075,2075,49
20240719,142900,385719190,2075,2075,2075,2075,17
20240719,142800,385683915,2080,2080,2080,2080,0
20240719,142700,385683915,2080,2075,2080,2075,16
20240719,142600,385650710,2075,2075,2075,2075,0
20240719,142500,385650710,2075,2070,2075,2070,70
20240719,142400,385505805,2065,2065,2065,2065,1500
20240719,142300,382408305,2070,2070,2070,2070,0
20240719,142200,382408305,2070,2070,2070,2070,1074
20240719,142100,380185125,2065,2065,2065,2065,1290
20240719,142000,377521275,2065,2065,2065,2065,0
20240719,141900,377521275,2065,2065,2065,2065,400
20240719,141800,376695275,2065,2065,2065,2065,5183
20240719,141700,365992380,2070,2070,2070,2070,1499
20240719,141600,362889450,2070,2070,2070,2070,1000
20240719,141500,360819450,2075,2080,2080,2075,4
20240719,141400,360811145,2080,2070,2080,2070,2025
20240719,141300,356614215,2070,2070,2075,2070,2001
20240719,141200,352472140,2075,2075,2075,2075,1000
20240719,141100,350397140,2075,2075,2075,2075,1417
20240719,141000,347456865,2075,2075,2075,2075,0
20240719,140900,347456865,2075,2070,2075,2070,51
20240719,140800,347351290,2065,2070,2070,2065,8013
20240719,140700,330801565,2080,2080,2080,2080,0
20240719,140600,330801565,2080,2080,2080,2070,11400
20240719,140500,307179105,2080,2080,2080,2080,1
20240719,140400,307177025,2075,2075,2075,2075,3
20240719,140300,307170800,2080,2080,2080,2080,10
20240719,140200,307150000,2080,2080,2080,2080,0
20240719,140100,307150000,2080,2080,2080,2080,0
20240719,140000,307150000,2080,2080,2080,2080,0
20240719,135900,307150000,2080,2080,2080,2080,11
20240719,135800,307127120,2080,2080,2080,2080,2
20240719,135700,307122960,2080,2080,2085,2080,12
20240719,135600,307097995,2075,2075,2075,2075,0
20240719,135500,307097995,2075,2075,2075,2075,0
20240719,135400,307097995,2075,2075,2075,2075,0
20240719,135300,307097995,2075,2075,2075,2075,128
20240719,135200,306832395,2075,2075,2075,2075,322
20240719,135100,306164245,2080,2080,2080,2080,5
20240719,135000,306153845,2085,2085,2085,2085,0
20240719,134900,306153845,2085,2085,2085,2085,0
20240719,134800,306153845,2085,2085,2085,2085,0
20240719,134700,306153845,2085,2085,2085,2085,0
20240719,134600,306153845,2085,2085,2085,2085,6
20240719,134500,306141335,2085,2080,2085,2070,4869
20240719,134400,296047465,2085,2085,2085,2085,0
20240719,134300,296047465,2085,2085,2085,2085,1
20240719,134200,296045380,2085,2085,2085,2085,73
20240719,134100,295893175,2085,2085,2085,2085,0
20240719,134000,295893175,2085,2085,2085,2085,0
20240719,133900,295893175,2085,2085,2085,2085,0
20240719,133800,295893175,2085,2085,2085,2085,102
20240719,133700,295680505,2085,2085,2085,2085,0
20240719,133600,295680505,2085,2085,2085,2085,240
20240719,133500,295180105,2085,2085,2085,2085,500
20240719,133400,294137605,2085,2085,2085,2085,0
20240719,133300,294137605,2085,2085,2085,2085,0
20240719,133200,294137605,2085,2085,2085,2085,0
20240719,133100,294137605,2085,2085,2085,2085,0
20240719,133000,294137605,2085,2080,2090,2080,2778
20240719,132900,288351915,2080,2080,2080,2080,905
20240719,132800,286469515,2080,2080,2080,2075,11
20240719,132700,286446675,2080,2080,2080,2080,0
20240719,132600,286446675,2080,2080,2080,2080,1
20240719,132500,286444595,2075,2080,2080,2075,110
20240719,132400,286216245,2080,2080,2080,2080,8
20240719,132300,286199605,2080,2080,2080,2080,0
20240719,132200,286199605,2080,2080,2080,2080,0
20240719,132100,286199605,2080,2080,2080,2080,300
20240719,132000,285575605,2080,2075,2080,2075,4
20240719,131900,285567300,2080,2080,2080,2080,2
20240719,131800,285563140,2075,2080,2080,2075,623
20240719,131700,284270390,2085,2085,2085,2085,0
20240719,131600,284270390,2085,2085,2085,2085,0
20240719,131500,284270390,2085,2085,2085,2085,0
20240719,131400,284270390,2085,2085,2085,2085,0
20240719,131300,284270390,2085,2085,2085,2085,0
20240719,131200,284270390,2085,2085,2085,2085,0
20240719,131100,284270390,2085,2085,2085,2085,2
20240719,131000,284266220,2085,2085,2085,2085,1
20240719,130900,284264135,2080,2080,2080,2080,0
20240719,130800,284264135,2080,2070,2080,2070,719
20240719,130700,282775795,2075,2075,2075,2075,175
20240719,130600,282412670,2080,2080,2080,2080,0
20240719,130500,282412670,2080,2080,2080,2080,0
20240719,130400,282412670,2080,2080,2080,2080,3
20240719,130300,282406430,2085,2080,2085,2070,637
20240719,130200,281087595,2080,2080,2080,2075,1132
20240719,130100,278738665,2080,2080,2080,2080,13
20240719,130000,278711625,2080,2080,2080,2080,204
20240719,125900,278287305,2085,2085,2085,2085,0
20240719,125800,278287305,2085,2085,2085,2085,0
20240719,125700,278287305,2085,2085,2085,2085,1
20240719,125600,278285220,2085,2085,2085,2085,0
20240719,125500,278285220,2085,2085,2085,2085,0
20240719,125400,278285220,2085,2085,2085,2085,0
20240719,125300,278285220,2085,2080,2085,2080,6
20240719,125200,278272735,2085,2080,2085,2080,11
20240719,125100,278249850,2085,2085,2085,2085,57
20240719,125000,278131005,2085,2080,2085,2080,239
20240719,124900,277632705,2080,2080,2080,2080,7
20240719,124800,277618145,2085,2085,2085,2085,0
20240719,124700,277618145,2085,2085,2085,2085,10
20240719,124600,277597295,2085,2085,2085,2085,0
20240719,124500,277597295,2085,2085,2085,2085,0
20240719,124400,277597295,2085,2080,2085,2080,2
20240719,124300,277593130,2085,2085,2085,2085,0
20240719,124200,277593130,2085,2085,2085,2085,0
20240719,124100,277593130,2085,2080,2085,2080,5
20240719,124000,277582725,2080,2080,2080,2080,2
20240719,123900,277578565,2085,2085,2085,2085,0
20240719,123800,277578565,2085,2080,2085,2080,52
20240719,123700,277470400,2085,2080,2085,2080,4
20240719,123600,277462070,2070,2085,2085,2070,5001
20240719,123500,267109980,2070,2080,2080,2070,10300
20240719,123400,245743240,2080,2080,2080,2080,0
20240719,123300,245743240,2080,2085,2085,2080,8007
20240719,123200,229081145,2085,2085,2085,2085,1
20240719,123100,229079060,2090,2090,2090,2090,9
20240719,123000,229060250,2090,2090,2090,2090,3
20240719,122900,229053980,2090,2090,2090,2090,0
20240719,122800,229053980,2090,2085,2090,2085,886
20240719,122700,227206665,2090,2090,2090,2090,80
20240719,122600,227039465,2090,2090,2090,2090,0
20240719,122500,227039465,2090,2090,2090,2090,1
20240719,122400,227037375,2085,2085,2085,2085,1000
20240719,122300,224952375,2090,2090,2090,2090,65
20240719,122200,224816525,2085,2085,2085,2085,7
20240719,122100,224801930,2090,2090,2090,2090,0
20240719,122000,224801930,2090,2090,2090,2090,0
20240719,121900,224801930,2090,2090,2090,2090,0
20240719,121800,224801930,2090,2090,2090,2085,111
20240719,121700,224570440,2090,2090,2090,2090,0
20240719,121600,224570440,2090,2090,2090,2090,0
20240719,121500,224570440,2090,2085,2090,2085,1377
20240719,121400,221694810,2085,2085,2085,2085,7
20240719,121300,221680215,2085,2085,2085,2085,0
20240719,121200,221680215,2085,2085,2085,2080,217
20240719,121100,221228690,2075,2075,2075,2075,0
20240719,121000,221228690,2075,2075,2075,2075,0
20240719,120900,221228690,2075,2075,2075,2075,0
20240719,120800,221228690,2075,2085,2085,2075,5593
20240719,120700,209614435,2090,2090,2090,2090,0
20240719,120600,209614435,2090,2090,2090,2090,2063
20240719,120500,205302765,2095,2095,2095,2095,0
20240719,120400,205302765,2095,2095,2095,2095,0
20240719,120300,205302765,2095,2095,2095,2095,915
20240719,120200,203385840,2095,2095,2095,2095,0
20240719,120100,203385840,2095,2095,2095,2095,0
20240719,120000,203385840,2095,2090,2095,2090,36
20240719,115900,203310595,2095,2090,2095,2090,118
20240719,115800,203063965,2090,2090,2090,2090,0
20240719,115700,203063965,2090,2090,2090,2090,30
20240719,115600,203001265,2090,2095,2095,2090,2
20240719,115500,202997080,2095,2095,2095,2095,0
20240719,115400,202997080,2095,2095,2095,2095,0
20240719,115300,202997080,2095,2095,2095,2095,916
20240719,115200,201078060,2095,2095,2095,2095,40
20240719,115100,200994260,2095,2095,2095,2095,10
20240719,115000,200973310,2095,2095,2095,2095,1
20240719,114900,200971215,2085,2085,2085,2085,0
20240719,114800,200971215,2085,2085,2085,2085,0
20240719,114700,200971215,2085,2085,2085,2085,0
20240719,114600,200971215,2085,2085,2085,2085,0
20240719,114500,200971215,2085,2085,2085,2085,0
20240719,114400,200971215,2085,2085,2085,2085,0
20240719,114300,200971215,2085,2085,2085,2085,0
20240719,114200,200971215,2085,2085,2085,2085,0
20240719,114100,200971215,2085,2085,2085,2085,0
20240719,114000,200971215,2085,2085,2085,2085,0
20240719,113900,200971215,2085,2085,2085,2085,0
20240719,113800,200971215,2085,2085,2085,2085,0
20240719,113700,200971215,2085,2085,2085,2085,0
20240719,113600,200971215,2085,2085,2085,2085,10
20240719,113500,200950365,2085,2085,2085,2085,0
20240719,113400,200950365,2085,2085,2085,2085,0
20240719,113300,200950365,2085,2090,2090,2085,2250
20240719,113200,196259035,2090,2090,2090,2090,938
20240719,113100,194298615,2085,2085,2085,2085,664
20240719,113000,192914175,2085,2085,2085,2085,0
20240719,112900,192914175,2085,2085,2085,2085,4502
20240719,112800,183527505,2085,2085,2085,2085,0
20240719,112700,183527505,2085,2085,2085,2085,0
20240719,112600,183527505,2085,2085,2085,2085,0
20240719,112500,183527505,2085,2085,2085,2085,0
20240719,112400,183527505,2085,2085,2085,2085,0
20240719,112300,183527505,2085,2085,2085,2085,0
20240719,112200,183527505,2085,2080,2085,2080,6
20240719,112100,183515020,2075,2080,2080,2075,280
20240719,112000,182933570,2080,2080,2080,2080,200
20240719,111900,182517570,2080,2080,2080,2080,300
20240719,111800,181893570,2080,2080,2080,2080,130
20240719,111700,181623170,2080,2080,2080,2080,0
20240719,111600,181623170,2080,2080,2080,2080,0
20240719,111500,181623170,2080,2080,2080,2075,750
20240719,111400,180066725,2075,2075,2075,2075,200
20240719,111300,179651725,2080,2075,2080,2075,18
20240719,111200,179614315,2075,2075,2075,2075,120
20240719,111100,179365315,2080,2080,2080,2080,1
20240719,111000,179363235,2075,2075,2075,2075,50
20240719,110900,179259485,2080,2080,2080,2080,0
20240719,110800,179259485,2080,2080,2080,2080,0
20240719,110700,179259485,2080,2080,2080,2080,2
20240719,110600,179255325,2080,2080,2080,2080,12
20240719,110500,179230365,2080,2080,2080,2080,0
20240719,110400,179230365,2080,2075,2080,2075,11
20240719,110300,179207490,2080,2080,2080,2080,0
20240719,110200,179207490,2080,2080,2080,2080,3
20240719,110100,179201250,2075,2075,2075,2075,21
20240719,110000,179157675,2080,2080,2080,2080,0
20240719,105900,179157675,2080,2080,2080,2080,0
20240719,105800,179157675,2080,2080,2080,2080,0
20240719,105700,179157675,2080,2080,2080,2080,0
20240719,105600,179157675,2080,2080,2080,2080,1
20240719,105500,179155595,2075,2075,2075,2075,0
20240719,105400,179155595,2075,2075,2075,2075,0
20240719,105300,179155595,2075,2075,2075,2075,52
20240719,105200,179047695,2075,2070,2075,2070,536
20240719,105100,177935635,2070,2070,2070,2070,120
20240719,105000,177687235,2075,2075,2075,2075,0
20240719,104900,177687235,2075,2075,2075,2075,0
20240719,104800,177687235,2075,2075,2075,2075,0
20240719,104700,177687235,2075,2075,2075,2075,0
20240719,104600,177687235,2075,2075,2075,2075,0
20240719,104500,177687235,2075,2075,2075,2075,0
20240719,104400,177687235,2075,2075,2075,2070,147
20240719,104300,177382895,2075,2075,2075,2075,11
20240719,104200,177360070,2070,2070,2070,2070,0
20240719,104100,177360070,2070,2070,2070,2070,2524
20240719,104000,172135390,2070,2070,2070,2070,0
20240719,103900,172135390,2070,2075,2075,2070,5000
20240719,103800,161783245,2075,2075,2075,2075,165
20240719,103700,161440870,2075,2075,2075,2075,0
20240719,103600,161440870,2075,2075,2075,2075,0
20240719,103500,161440870,2075,2075,2075,2075,0
20240719,103400,161440870,2075,2075,2075,2075,0
20240719,103300,161440870,2075,2085,2085,2075,602
20240719,103200,160189500,2085,2085,2085,2085,280
20240719,103100,159605700,2085,2085,2085,2085,10
20240719,103000,159584850,2085,2075,2085,2075,2
20240719,102900,159580690,2075,2075,2075,2075,0
20240719,102800,159580690,2075,2085,2085,2075,98
20240719,102700,159377330,2075,2075,2075,2075,400
20240719,102600,158547330,2075,2075,2075,2075,0
20240719,102500,158547330,2075,2075,2075,2075,150
20240719,102400,158236080,2075,2075,2075,2075,2118
20240719,102300,153841230,2075,2075,2075,2075,0
20240719,102200,153841230,2075,2075,2080,2075,1768
20240719,102100,150172480,2075,2075,2075,2075,3710
20240719,102000,142474230,2075,2075,2075,2075,0
20240719,101900,142474230,2075,2075,2075,2075,0
20240719,101800,142474230,2075,2075,2075,2075,0
20240719,101700,142474230,2075,2075,2075,2075,0
20240719,101600,142474230,2075,2075,2075,2075,0
20240719,101500,142474230,2075,2085,2085,2075,2052
20240719,101400,138213695,2100,2100,2100,2100,0
20240719,101300,138213695,2100,2100,2100,2100,0
20240719,101200,138213695,2100,2080,2100,2080,927
20240719,101100,136270995,2080,2080,2080,2080,0
20240719,101000,136270995,2080,2080,2080,2080,2115
20240719,100900,131871795,2080,2085,2085,2080,28
20240719,100800,131813500,2080,2080,2080,2080,0
20240719,100700,131813500,2080,2080,2080,2080,0
20240719,100600,131813500,2080,2080,2080,2080,500
20240719,100500,130773500,2080,2100,2100,2080,10003
20240719,100400,109951490,2100,2090,2100,2090,1817
20240719,100300,106146450,2080,2080,2080,2080,500
20240719,100200,105106450,2080,2080,2080,2080,300
20240719,100100,104482450,2090,2090,2090,2090,0
20240719,100000,104482450,2090,2090,2090,2090,67
20240719,095900,104342420,2075,2075,2075,2075,0
20240719,095800,104342420,2075,2075,2075,2075,3000
20240719,095700,98117420,2070,2085,2090,2070,175
20240719,095600,97754485,2070,2070,2075,2070,32
20240719,095500,97688145,2070,2080,2080,2070,1034
20240719,095400,95541280,2085,2085,2085,2085,0
20240719,095300,95541280,2085,2080,2085,2080,73
20240719,095200,95389430,2085,2085,2085,2085,1
20240719,095100,95387345,2085,2085,2085,2085,10
20240719,095000,95366495,2085,2085,2085,2085,1
20240719,094900,95364410,2085,2080,2085,2075,258
20240719,094800,94827670,2075,2085,2085,2070,4020
20240719,094700,86488980,2085,2090,2090,2085,72
20240719,094600,86338525,2090,2090,2090,2090,1
20240719,094500,86336435,2095,2095,2095,2095,13
20240719,094400,86309200,2080,2080,2080,2080,0
20240719,094300,86309200,2080,2080,2080,2080,50
20240719,094200,86205200,2075,2075,2075,2075,0
20240719,094100,86205200,2075,2075,2075,2075,0
20240719,094000,86205200,2075,2095,2095,2075,2233
20240719,093900,81560430,2090,2090,2090,2090,1302
20240719,093800,78839250,2090,2090,2090,2090,0
20240719,093700,78839250,2090,2095,2095,2090,914
20240719,093600,76928940,2095,2095,2095,2095,3559
20240719,093500,69472835,2100,2095,2100,2095,75
20240719,093400,69315690,2095,2100,2100,2095,115
20240719,093300,69074560,2105,2105,2105,2105,0
20240719,093200,69074560,2105,2105,2105,2105,0
20240719,093100,69074560,2105,2105,2105,2105,0
20240719,093000,69074560,2105,2105,2105,2105,10
20240719,092900,69053510,2105,2105,2105,2105,101
20240719,092800,68840905,2105,2105,2105,2105,23
20240719,092700,68792490,2105,2105,2105,2105,7
20240719,092600,68777755,2105,2095,2105,2080,2002
20240719,092500,64600155,2105,2105,2105,2095,42
20240719,092400,64511895,2105,2105,2105,2105,56
20240719,092300,64394015,2105,2105,2105,2090,1165
20240719,092200,61956665,2110,2110,2110,2110,0
20240719,092100,61956665,2110,2090,2110,2090,55
20240719,092000,61841685,2090,2080,2090,2075,1785
20240719,091900,58130395,2085,2085,2090,2080,4414
20240719,091800,48945715,2085,2095,2095,2085,7083
20240719,091700,34153440,2095,2095,2095,2095,200
20240719,091600,33734440,2095,2100,2100,2095,1300
20240719,091500,31004445,2115,2115,2115,2115,0
20240719,091400,31004445,2115,2110,2115,2110,4
20240719,091300,30996000,2115,2110,2120,2110,663
20240719,091200,29593800,2120,2115,2120,2115,202
20240719,091100,29166060,2115,2115,2115,2115,101
20240719,091000,28952445,2090,2120,2120,2090,5633
20240719,090900,17136050,2120,2110,2120,2110,3
20240719,090800,17129710,2120,2120,2120,2120,1
20240719,090700,17127590,2110,2110,2110,2110,1
20240719,090600,17125480,2120,2110,2120,2110,262
20240719,090500,16572650,2110,2110,2110,2100,410
20240719,090400,15708495,2120,2105,2120,2105,129
20240719,090300,15435885,2115,2110,2120,2110,2012
20240719,090200,11190550,2120,2125,2125,2120,2
20240719,090100,11186305,2125,2100,2125,2100,1463
20240719,090000,8102935,2095,2090,2095,2090,3877