stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192400,151881600,8310,8310,8310,8310,221
20240719,192300,151881600,8310,8310,8310,8310,0
20240719,192200,151881600,8310,8310,8310,8310,0
20240719,192100,151881600,8310,8310,8310,8310,0
20240719,192000,151881600,8310,8310,8310,8310,0
20240719,191900,151881600,8310,8310,8310,8310,0
20240719,191800,151881600,8310,8310,8310,8310,0
20240719,191700,151881600,8310,8310,8310,8310,0
20240719,191600,151881600,8310,8310,8310,8310,0
20240719,191500,151881600,8310,8310,8310,8310,0
20240719,191400,151881600,8310,8310,8310,8310,0
20240719,191300,151881600,8310,8310,8310,8310,0
20240719,191200,151881600,8310,8310,8310,8310,0
20240719,191100,151881600,8310,8310,8310,8310,0
20240719,191000,151881600,8310,8310,8310,8310,0
20240719,190900,151881600,8310,8310,8310,8310,0
20240719,190800,151881600,8310,8310,8310,8310,0
20240719,190700,151881600,8310,8310,8310,8310,0
20240719,190600,151881600,8310,8310,8310,8310,0
20240719,190500,151881600,8310,8310,8310,8310,0
20240719,190400,151881600,8310,8310,8310,8310,0
20240719,190300,151881600,8310,8310,8310,8310,0
20240719,190200,151881600,8310,8310,8310,8310,0
20240719,190100,151881600,8310,8310,8310,8310,0
20240719,190000,151881600,8310,8310,8310,8310,0
20240719,185900,151881600,8310,8310,8310,8310,0
20240719,185800,151881600,8310,8310,8310,8310,0
20240719,185700,151881600,8310,8310,8310,8310,0
20240719,185600,151881600,8310,8310,8310,8310,0
20240719,185500,151881600,8310,8310,8310,8310,0
20240719,185400,151881600,8310,8310,8310,8310,221
20240719,185300,151881600,8310,8310,8310,8310,0
20240719,185200,151881600,8310,8310,8310,8310,0
20240719,185100,151881600,8310,8310,8310,8310,0
20240719,185000,151881600,8310,8310,8310,8310,0
20240719,184900,151881600,8310,8310,8310,8310,0
20240719,184800,151881600,8310,8310,8310,8310,0
20240719,184700,151881600,8310,8310,8310,8310,0
20240719,184600,151881600,8310,8310,8310,8310,0
20240719,184500,151881600,8310,8310,8310,8310,0
20240719,184400,151881600,8310,8310,8310,8310,0
20240719,184300,151881600,8310,8310,8310,8310,0
20240719,184200,151881600,8310,8310,8310,8310,0
20240719,184100,151881600,8310,8310,8310,8310,0
20240719,184000,151881600,8310,8310,8310,8310,0
20240719,183900,151881600,8310,8310,8310,8310,0
20240719,183800,151881600,8310,8310,8310,8310,0
20240719,183700,151881600,8310,8310,8310,8310,0
20240719,183600,151881600,8310,8310,8310,8310,0
20240719,183500,151881600,8310,8310,8310,8310,0
20240719,183400,151881600,8310,8310,8310,8310,0
20240719,183300,151881600,8310,8310,8310,8310,0
20240719,183200,151881600,8310,8310,8310,8310,0
20240719,183100,151881600,8310,8310,8310,8310,0
20240719,183000,151881600,8310,8310,8310,8310,0
20240719,182900,151881600,8310,8310,8310,8310,0
20240719,182800,151881600,8310,8310,8310,8310,0
20240719,182700,151881600,8310,8310,8310,8310,0
20240719,182600,151881600,8310,8310,8310,8310,0
20240719,182500,151881600,8310,8310,8310,8310,0
20240719,182400,151881600,8310,8310,8310,8310,221
20240719,182300,151881600,8310,8310,8310,8310,0
20240719,182200,151881600,8310,8310,8310,8310,0
20240719,182100,151881600,8310,8310,8310,8310,0
20240719,182000,151881600,8310,8310,8310,8310,0
20240719,181900,151881600,8310,8310,8310,8310,0
20240719,181800,151881600,8310,8310,8310,8310,0
20240719,181700,151881600,8310,8310,8310,8310,0
20240719,181600,151881600,8310,8310,8310,8310,0
20240719,181500,151881600,8310,8310,8310,8310,0
20240719,181400,151881600,8310,8310,8310,8310,0
20240719,181300,151881600,8310,8310,8310,8310,0
20240719,181200,151881600,8310,8310,8310,8310,0
20240719,181100,151881600,8310,8310,8310,8310,0
20240719,181000,151881600,8310,8310,8310,8310,0
20240719,180900,151881600,8310,8310,8310,8310,0
20240719,180800,151881600,8310,8310,8310,8310,0
20240719,180700,151881600,8310,8310,8310,8310,0
20240719,180600,151881600,8310,8310,8310,8310,0
20240719,180500,151881600,8310,8310,8310,8310,0
20240719,180400,151881600,8310,8310,8310,8310,0
20240719,180300,151881600,8310,8310,8310,8310,0
20240719,180200,151881600,8310,8310,8310,8310,0
20240719,180100,151881600,8310,8310,8310,8310,0
20240719,180000,151881600,8310,8310,8310,8310,0
20240719,175900,151881600,8310,8310,8310,8310,0
20240719,175800,151881600,8310,8310,8310,8310,0
20240719,175700,151881600,8310,8310,8310,8310,0
20240719,175600,151881600,8310,8310,8310,8310,0
20240719,175500,151881600,8310,8310,8310,8310,0
20240719,175400,151881600,8310,8310,8310,8310,221
20240719,175300,151881600,8310,8310,8310,8310,0
20240719,175200,151881600,8310,8310,8310,8310,0
20240719,175100,151881600,8310,8310,8310,8310,0
20240719,175000,151881600,8310,8310,8310,8310,0
20240719,174900,151881600,8310,8310,8310,8310,0
20240719,174800,151881600,8310,8310,8310,8310,0
20240719,174700,151881600,8310,8310,8310,8310,0
20240719,174600,151881600,8310,8310,8310,8310,0
20240719,174500,151881600,8310,8310,8310,8310,0
20240719,174400,151881600,8310,8310,8310,8310,0
20240719,174300,151881600,8310,8310,8310,8310,0
20240719,174200,151881600,8310,8310,8310,8310,0
20240719,174100,151881600,8310,8310,8310,8310,0
20240719,174000,151881600,8310,8310,8310,8310,0
20240719,173900,151881600,8310,8310,8310,8310,0
20240719,173800,151881600,8310,8310,8310,8310,0
20240719,173700,151881600,8310,8310,8310,8310,0
20240719,173600,151881600,8310,8310,8310,8310,0
20240719,173500,151881600,8310,8310,8310,8310,0
20240719,173400,151881600,8310,8310,8310,8310,0
20240719,173300,151881600,8310,8310,8310,8310,0
20240719,173200,151881600,8310,8310,8310,8310,0
20240719,173100,151881600,8310,8310,8310,8310,0
20240719,173000,151881600,8310,8310,8310,8310,0
20240719,172900,151881600,8310,8310,8310,8310,0
20240719,172800,151881600,8310,8310,8310,8310,0
20240719,172700,151881600,8310,8310,8310,8310,0
20240719,172600,151881600,8310,8310,8310,8310,0
20240719,172500,151881600,8310,8310,8310,8310,0
20240719,172400,151881600,8310,8310,8310,8310,221
20240719,172300,151881600,8310,8310,8310,8310,0
20240719,172200,151881600,8310,8310,8310,8310,0
20240719,172100,151881600,8310,8310,8310,8310,0
20240719,172000,151881600,8310,8310,8310,8310,0
20240719,171900,151881600,8310,8310,8310,8310,0
20240719,171800,151881600,8310,8310,8310,8310,0
20240719,171700,151881600,8310,8310,8310,8310,0
20240719,171600,151881600,8310,8310,8310,8310,0
20240719,171500,151881600,8310,8310,8310,8310,0
20240719,171400,151881600,8310,8310,8310,8310,0
20240719,171300,151881600,8310,8310,8310,8310,0
20240719,171200,151881600,8310,8310,8310,8310,0
20240719,171100,151881600,8310,8310,8310,8310,0
20240719,171000,151881600,8310,8310,8310,8310,0
20240719,170900,151881600,8310,8310,8310,8310,0
20240719,170800,151881600,8310,8310,8310,8310,0
20240719,170700,151881600,8310,8310,8310,8310,0
20240719,170600,151881600,8310,8310,8310,8310,0
20240719,170500,151881600,8310,8310,8310,8310,0
20240719,170400,151881600,8310,8310,8310,8310,0
20240719,170300,151881600,8310,8310,8310,8310,0
20240719,170200,151881600,8310,8310,8310,8310,0
20240719,170100,151881600,8310,8310,8310,8310,0
20240719,170000,151881600,8310,8310,8310,8310,0
20240719,165900,151881600,8310,8310,8310,8310,0
20240719,165800,151881600,8310,8310,8310,8310,0
20240719,165700,151881600,8310,8310,8310,8310,0
20240719,165600,151881600,8310,8310,8310,8310,0
20240719,165500,151881600,8310,8310,8310,8310,0
20240719,165400,151881600,8310,8310,8310,8310,221
20240719,165300,151881600,8310,8310,8310,8310,0
20240719,165200,151881600,8310,8310,8310,8310,0
20240719,165100,151881600,8310,8310,8310,8310,0
20240719,165000,151881600,8310,8310,8310,8310,0
20240719,164900,151881600,8310,8310,8310,8310,0
20240719,164800,151881600,8310,8310,8310,8310,0
20240719,164700,151881600,8310,8310,8310,8310,0
20240719,164600,151881600,8310,8310,8310,8310,0
20240719,164500,151881600,8310,8310,8310,8310,0
20240719,164400,151881600,8310,8310,8310,8310,0
20240719,164300,151881600,8310,8310,8310,8310,0
20240719,164200,151881600,8310,8310,8310,8310,0
20240719,164100,151881600,8310,8310,8310,8310,0
20240719,164000,151881600,8310,8310,8310,8310,0
20240719,163900,151881600,8310,8310,8310,8310,0
20240719,163800,151881600,8310,8310,8310,8310,0
20240719,163700,151881600,8310,8310,8310,8310,0
20240719,163600,151881600,8310,8310,8310,8310,0
20240719,163500,151881600,8310,8310,8310,8310,0
20240719,163400,151881600,8310,8310,8310,8310,0
20240719,163300,151881600,8310,8310,8310,8310,0
20240719,163200,151881600,8310,8310,8310,8310,0
20240719,163100,151881600,8310,8310,8310,8310,0
20240719,163000,151881600,8310,8310,8310,8310,0
20240719,162900,151881600,8310,8310,8310,8310,0
20240719,162800,151881600,8310,8310,8310,8310,0
20240719,162700,151881600,8310,8310,8310,8310,0
20240719,162600,151881600,8310,8310,8310,8310,0
20240719,162500,151881600,8310,8310,8310,8310,0
20240719,162400,151881600,8310,8310,8310,8310,221
20240719,162300,151881600,8310,8310,8310,8310,0
20240719,162200,151881600,8310,8310,8310,8310,0
20240719,162100,151881600,8310,8310,8310,8310,0
20240719,162000,151881600,8310,8310,8310,8310,0
20240719,161900,151881600,8310,8310,8310,8310,0
20240719,161800,151881600,8310,8310,8310,8310,0
20240719,161700,151881600,8310,8310,8310,8310,0
20240719,161600,151881600,8310,8310,8310,8310,0
20240719,161500,151881600,8310,8310,8310,8310,0
20240719,161400,151881600,8310,8310,8310,8310,0
20240719,161300,151881600,8310,8310,8310,8310,0
20240719,161200,151881600,8310,8310,8310,8310,0
20240719,161100,151881600,8310,8310,8310,8310,0
20240719,161000,151881600,8310,8310,8310,8310,0
20240719,160900,151881600,8310,8310,8310,8310,0
20240719,160800,151881600,8310,8310,8310,8310,0
20240719,160700,151881600,8310,8310,8310,8310,0
20240719,160600,151881600,8310,8310,8310,8310,0
20240719,160500,151881600,8310,8310,8310,8310,0
20240719,160400,151881600,8310,8310,8310,8310,0
20240719,160300,151881600,8310,8310,8310,8310,0
20240719,160200,151881600,8310,8310,8310,8310,0
20240719,160100,151881600,8310,8310,8310,8310,0
20240719,160000,151881600,8310,8310,8310,8310,0
20240719,155900,151881600,8310,8310,8310,8310,0
20240719,155800,151881600,8310,8310,8310,8310,0
20240719,155700,151881600,8310,8310,8310,8310,0
20240719,155600,151881600,8310,8310,8310,8310,0
20240719,155500,151881600,8310,8310,8310,8310,0
20240719,155400,151881600,8310,8310,8310,8310,221
20240719,155300,151881600,8310,8310,8310,8310,0
20240719,155200,151881600,8310,8310,8310,8310,0
20240719,155100,151881600,8310,8310,8310,8310,0
20240719,155000,151881600,8310,8310,8310,8310,0
20240719,154900,151881600,8310,8310,8310,8310,0
20240719,154800,151881600,8310,8310,8310,8310,0
20240719,154700,151881600,8310,8310,8310,8310,0
20240719,154600,151881600,8310,8310,8310,8310,0
20240719,154500,151881600,8310,8310,8310,8310,0
20240719,154400,151881600,8310,8310,8310,8310,0
20240719,154300,151881600,8310,8310,8310,8310,0
20240719,154200,151881600,8310,8310,8310,8310,0
20240719,154100,151881600,8310,8310,8310,8310,0
20240719,154000,151881600,8310,8310,8310,8310,0
20240719,153900,151881600,8310,8310,8310,8310,0
20240719,153800,151881600,8310,8310,8310,8310,0
20240719,153700,151881600,8310,8310,8310,8310,0
20240719,153600,151881600,8310,8310,8310,8310,0
20240719,153500,151881600,8310,8310,8310,8310,0
20240719,153400,151881600,8310,8310,8310,8310,0
20240719,153300,151881600,8310,8310,8310,8310,0
20240719,153200,151881600,8310,8310,8310,8310,0
20240719,153100,151881600,8310,8310,8310,8310,0
20240719,153000,151881600,8310,8310,8310,8310,221
20240719,152900,150045090,8320,8320,8320,8320,0
20240719,152800,150045090,8320,8320,8320,8320,0
20240719,152700,150045090,8320,8320,8320,8320,0
20240719,152600,150045090,8320,8320,8320,8320,0
20240719,152500,150045090,8320,8320,8320,8320,0
20240719,152400,150045090,8320,8320,8320,8320,0
20240719,152300,150045090,8320,8320,8320,8320,0
20240719,152200,150045090,8320,8320,8320,8320,0
20240719,152100,150045090,8320,8320,8320,8320,0
20240719,152000,150045090,8320,8320,8320,8320,0
20240719,151900,150045090,8320,8330,8330,8320,175
20240719,151800,148589010,8320,8320,8320,8320,0
20240719,151700,148589010,8320,8320,8320,8320,0
20240719,151600,148589010,8320,8320,8320,8320,46
20240719,151500,148206290,8330,8330,8330,8330,0
20240719,151400,148206290,8330,8330,8330,8330,4
20240719,151300,148172970,8320,8320,8320,8320,0
20240719,151200,148172970,8320,8320,8320,8320,93
20240719,151100,147399210,8320,8310,8320,8310,90
20240719,151000,146651210,8310,8310,8310,8310,0
20240719,150900,146651210,8310,8310,8310,8310,493
20240719,150800,142554380,8310,8310,8310,8310,0
20240719,150700,142554380,8310,8310,8310,8310,0
20240719,150600,142554380,8310,8320,8320,8310,290
20240719,150500,140143010,8320,8320,8320,8320,50
20240719,150400,139727010,8330,8330,8330,8330,2
20240719,150300,139710350,8320,8320,8330,8320,102
20240719,150200,138861690,8320,8320,8320,8320,358
20240719,150100,135883130,8330,8330,8330,8330,50
20240719,150000,135466630,8330,8330,8330,8330,0
20240719,145900,135466630,8330,8330,8330,8330,0
20240719,145800,135466630,8330,8330,8330,8330,1
20240719,145700,135458300,8330,8330,8330,8330,1
20240719,145600,135449970,8330,8330,8330,8330,75
20240719,145500,134825220,8330,8330,8330,8330,0
20240719,145400,134825220,8330,8330,8330,8330,0
20240719,145300,134825220,8330,8330,8330,8330,0
20240719,145200,134825220,8330,8340,8340,8330,253
20240719,145100,132716800,8340,8340,8340,8340,0
20240719,145000,132716800,8340,8340,8340,8340,105
20240719,144900,131841100,8340,8340,8340,8340,0
20240719,144800,131841100,8340,8340,8340,8340,0
20240719,144700,131841100,8340,8340,8340,8340,0
20240719,144600,131841100,8340,8340,8340,8340,1
20240719,144500,131832760,8330,8330,8330,8330,0
20240719,144400,131832760,8330,8330,8330,8330,0
20240719,144300,131832760,8330,8330,8330,8330,0
20240719,144200,131832760,8330,8350,8350,8330,5
20240719,144100,131791070,8350,8350,8350,8350,5
20240719,144000,131749320,8350,8350,8350,8350,0
20240719,143900,131749320,8350,8350,8350,8350,0
20240719,143800,131749320,8350,8350,8350,8350,0
20240719,143700,131749320,8350,8350,8350,8350,0
20240719,143600,131749320,8350,8350,8350,8350,41
20240719,143500,131406970,8350,8350,8350,8350,0
20240719,143400,131406970,8350,8350,8350,8350,0
20240719,143300,131406970,8350,8350,8350,8350,60
20240719,143200,130905970,8350,8350,8350,8350,0
20240719,143100,130905970,8350,8350,8350,8350,0
20240719,143000,130905970,8350,8350,8350,8350,0
20240719,142900,130905970,8350,8350,8350,8350,0
20240719,142800,130905970,8350,8350,8350,8350,0
20240719,142700,130905970,8350,8350,8350,8350,0
20240719,142600,130905970,8350,8350,8350,8350,0
20240719,142500,130905970,8350,8350,8350,8350,0
20240719,142400,130905970,8350,8350,8350,8350,0
20240719,142300,130905970,8350,8350,8350,8350,0
20240719,142200,130905970,8350,8350,8350,8350,0
20240719,142100,130905970,8350,8350,8350,8350,0
20240719,142000,130905970,8350,8350,8350,8350,0
20240719,141900,130905970,8350,8350,8350,8350,0
20240719,141800,130905970,8350,8350,8350,8350,1
20240719,141700,130897620,8320,8320,8320,8320,0
20240719,141600,130897620,8320,8320,8320,8320,0
20240719,141500,130897620,8320,8320,8320,8320,0
20240719,141400,130897620,8320,8320,8320,8320,0
20240719,141300,130897620,8320,8320,8320,8320,0
20240719,141200,130897620,8320,8320,8320,8320,0
20240719,141100,130897620,8320,8320,8320,8320,0
20240719,141000,130897620,8320,8320,8320,8320,90
20240719,140900,130148820,8320,8320,8320,8320,50
20240719,140800,129732820,8320,8330,8330,8320,40
20240719,140700,129399820,8320,8320,8320,8320,0
20240719,140600,129399820,8320,8320,8320,8320,0
20240719,140500,129399820,8320,8320,8320,8320,0
20240719,140400,129399820,8320,8320,8320,8320,0
20240719,140300,129399820,8320,8320,8320,8320,0
20240719,140200,129399820,8320,8320,8320,8320,0
20240719,140100,129399820,8320,8320,8320,8320,0
20240719,140000,129399820,8320,8320,8320,8320,0
20240719,135900,129399820,8320,8320,8320,8320,0
20240719,135800,129399820,8320,8320,8320,8320,0
20240719,135700,129399820,8320,8320,8320,8320,0
20240719,135600,129399820,8320,8320,8320,8320,0
20240719,135500,129399820,8320,8330,8330,8320,929
20240719,135400,121670530,8320,8320,8320,8320,0
20240719,135300,121670530,8320,8320,8320,8320,0
20240719,135200,121670530,8320,8320,8320,8320,0
20240719,135100,121670530,8320,8320,8320,8320,1
20240719,135000,121662210,8320,8320,8320,8320,0
20240719,134900,121662210,8320,8320,8320,8320,0
20240719,134800,121662210,8320,8320,8320,8320,0
20240719,134700,121662210,8320,8320,8320,8320,57
20240719,134600,121187970,8320,8320,8320,8320,0
20240719,134500,121187970,8320,8320,8320,8320,249
20240719,134400,119116290,8320,8320,8320,8320,0
20240719,134300,119116290,8320,8320,8320,8320,0
20240719,134200,119116290,8320,8320,8320,8320,0
20240719,134100,119116290,8320,8320,8320,8320,0
20240719,134000,119116290,8320,8320,8320,8320,0
20240719,133900,119116290,8320,8320,8320,8320,1
20240719,133800,119107970,8310,8310,8310,8310,536
20240719,133700,114653810,8320,8320,8320,8320,6
20240719,133600,114603890,8320,8320,8320,8320,0
20240719,133500,114603890,8320,8320,8320,8320,0
20240719,133400,114603890,8320,8320,8320,8320,10
20240719,133300,114520690,8320,8320,8320,8320,0
20240719,133200,114520690,8320,8320,8320,8320,0
20240719,133100,114520690,8320,8320,8320,8320,0
20240719,133000,114520690,8320,8320,8320,8320,0
20240719,132900,114520690,8320,8320,8320,8320,0
20240719,132800,114520690,8320,8320,8320,8320,0
20240719,132700,114520690,8320,8320,8320,8320,2
20240719,132600,114504050,8350,8350,8350,8350,0
20240719,132500,114504050,8350,8350,8350,8350,0
20240719,132400,114504050,8350,8350,8350,8350,0
20240719,132300,114504050,8350,8350,8350,8350,0
20240719,132200,114504050,8350,8350,8350,8350,0
20240719,132100,114504050,8350,8350,8350,8350,0
20240719,132000,114504050,8350,8340,8350,8340,103
20240719,131900,113645010,8340,8340,8340,8340,0
20240719,131800,113645010,8340,8340,8340,8340,0
20240719,131700,113645010,8340,8340,8340,8340,1
20240719,131600,113636670,8330,8330,8330,8330,19
20240719,131500,113478400,8340,8340,8340,8340,0
20240719,131400,113478400,8340,8340,8340,8340,0
20240719,131300,113478400,8340,8310,8340,8300,402
20240719,131200,110131760,8300,8320,8320,8300,87
20240719,131100,109408650,8320,8320,8320,8320,0
20240719,131000,109408650,8320,8320,8320,8320,0
20240719,130900,109408650,8320,8320,8320,8320,0
20240719,130800,109408650,8320,8320,8320,8320,0
20240719,130700,109408650,8320,8320,8320,8320,0
20240719,130600,109408650,8320,8320,8320,8320,11
20240719,130500,109317130,8340,8340,8340,8340,0
20240719,130400,109317130,8340,8340,8340,8340,0
20240719,130300,109317130,8340,8340,8340,8340,0
20240719,130200,109317130,8340,8340,8340,8340,0
20240719,130100,109317130,8340,8340,8340,8340,0
20240719,130000,109317130,8340,8340,8340,8340,0
20240719,125900,109317130,8340,8340,8340,8340,0
20240719,125800,109317130,8340,8330,8340,8330,11
20240719,125700,109225490,8340,8340,8340,8340,0
20240719,125600,109225490,8340,8340,8340,8340,0
20240719,125500,109225490,8340,8340,8340,8340,0
20240719,125400,109225490,8340,8340,8340,8340,0
20240719,125300,109225490,8340,8340,8340,8340,0
20240719,125200,109225490,8340,8340,8340,8340,1
20240719,125100,109217150,8320,8310,8340,8300,1426
20240719,125000,97374440,8340,8310,8340,8310,87
20240719,124900,96651290,8340,8340,8340,8340,1
20240719,124800,96642950,8320,8330,8330,8320,566
20240719,124700,91933200,8330,8330,8330,8330,0
20240719,124600,91933200,8330,8330,8330,8330,0
20240719,124500,91933200,8330,8330,8330,8330,0
20240719,124400,91933200,8330,8340,8340,8330,287
20240719,124300,89542480,8340,8340,8340,8340,0
20240719,124200,89542480,8340,8340,8340,8340,0
20240719,124100,89542480,8340,8340,8340,8340,0
20240719,124000,89542480,8340,8340,8340,8340,0
20240719,123900,89542480,8340,8340,8340,8340,0
20240719,123800,89542480,8340,8340,8340,8340,0
20240719,123700,89542480,8340,8340,8340,8340,0
20240719,123600,89542480,8340,8340,8340,8340,0
20240719,123500,89542480,8340,8340,8340,8340,0
20240719,123400,89542480,8340,8340,8340,8340,0
20240719,123300,89542480,8340,8340,8340,8340,0
20240719,123200,89542480,8340,8340,8340,8340,37
20240719,123100,89233900,8340,8340,8340,8340,70
20240719,123000,88650100,8340,8340,8340,8340,1
20240719,122900,88641760,8340,8340,8340,8340,1
20240719,122800,88633420,8340,8340,8340,8340,3
20240719,122700,88608400,8330,8330,8330,8330,0
20240719,122600,88608400,8330,8340,8340,8330,2
20240719,122500,88591730,8330,8330,8330,8330,20
20240719,122400,88425130,8340,8340,8340,8340,0
20240719,122300,88425130,8340,8340,8340,8340,1
20240719,122200,88416790,8340,8340,8340,8340,0
20240719,122100,88416790,8340,8350,8350,8330,1653
20240719,122000,74642650,8340,8340,8340,8340,0
20240719,121900,74642650,8340,8340,8340,8340,0
20240719,121800,74642650,8340,8340,8340,8340,0
20240719,121700,74642650,8340,8340,8340,8340,0
20240719,121600,74642650,8340,8340,8340,8340,0
20240719,121500,74642650,8340,8340,8340,8340,0
20240719,121400,74642650,8340,8340,8340,8340,0
20240719,121300,74642650,8340,8340,8340,8340,30
20240719,121200,74392450,8350,8350,8350,8350,0
20240719,121100,74392450,8350,8350,8350,8350,0
20240719,121000,74392450,8350,8350,8350,8350,0
20240719,120900,74392450,8350,8350,8350,8350,0
20240719,120800,74392450,8350,8350,8350,8350,0
20240719,120700,74392450,8350,8350,8350,8350,0
20240719,120600,74392450,8350,8350,8350,8350,0
20240719,120500,74392450,8350,8350,8350,8350,0
20240719,120400,74392450,8350,8350,8350,8350,0
20240719,120300,74392450,8350,8350,8350,8350,0
20240719,120200,74392450,8350,8350,8350,8350,0
20240719,120100,74392450,8350,8350,8350,8350,1
20240719,120000,74384100,8350,8350,8350,8350,160
20240719,115900,73048100,8340,8340,8340,8340,0
20240719,115800,73048100,8340,8340,8340,8340,30
20240719,115700,72797900,8340,8340,8340,8340,0
20240719,115600,72797900,8340,8340,8340,8340,0
20240719,115500,72797900,8340,8340,8340,8340,1
20240719,115400,72789560,8350,8350,8350,8350,0
20240719,115300,72789560,8350,8350,8350,8350,0
20240719,115200,72789560,8350,8350,8350,8350,0
20240719,115100,72789560,8350,8350,8350,8350,0
20240719,115000,72789560,8350,8350,8350,8350,0
20240719,114900,72789560,8350,8350,8350,8350,100
20240719,114800,71954560,8350,8350,8350,8350,0
20240719,114700,71954560,8350,8350,8350,8350,5
20240719,114600,71912810,8350,8350,8350,8350,0
20240719,114500,71912810,8350,8350,8350,8350,0
20240719,114400,71912810,8350,8350,8350,8350,20
20240719,114300,71745810,8350,8350,8350,8350,30
20240719,114200,71495310,8350,8350,8350,8350,50
20240719,114100,71077810,8350,8350,8350,8350,1
20240719,114000,71069460,8360,8360,8360,8360,0
20240719,113900,71069460,8360,8360,8360,8360,0
20240719,113800,71069460,8360,8360,8360,8360,4
20240719,113700,71036020,8360,8360,8360,8360,0
20240719,113600,71036020,8360,8360,8360,8360,0
20240719,113500,71036020,8360,8360,8360,8360,7
20240719,113400,70977500,8360,8360,8360,8360,0
20240719,113300,70977500,8360,8360,8360,8360,0
20240719,113200,70977500,8360,8360,8360,8360,0
20240719,113100,70977500,8360,8360,8360,8360,0
20240719,113000,70977500,8360,8360,8360,8360,0
20240719,112900,70977500,8360,8360,8360,8360,0
20240719,112800,70977500,8360,8360,8360,8360,0
20240719,112700,70977500,8360,8360,8360,8360,0
20240719,112600,70977500,8360,8360,8360,8360,0
20240719,112500,70977500,8360,8350,8360,8330,1191
20240719,112400,61040210,8350,8350,8350,8350,0
20240719,112300,61040210,8350,8350,8350,8350,0
20240719,112200,61040210,8350,8350,8350,8350,0
20240719,112100,61040210,8350,8350,8350,8350,0
20240719,112000,61040210,8350,8350,8350,8350,0
20240719,111900,61040210,8350,8350,8350,8350,0
20240719,111800,61040210,8350,8350,8350,8350,0
20240719,111700,61040210,8350,8350,8350,8350,0
20240719,111600,61040210,8350,8360,8360,8350,11
20240719,111500,60948350,8360,8360,8360,8360,1
20240719,111400,60939990,8350,8350,8350,8350,0
20240719,111300,60939990,8350,8350,8350,8350,0
20240719,111200,60939990,8350,8350,8350,8350,20
20240719,111100,60772990,8360,8360,8360,8360,0
20240719,111000,60772990,8360,8360,8360,8360,0
20240719,110900,60772990,8360,8360,8360,8360,0
20240719,110800,60772990,8360,8360,8360,8360,1
20240719,110700,60764630,8360,8360,8360,8360,0
20240719,110600,60764630,8360,8360,8360,8360,2
20240719,110500,60747910,8360,8360,8360,8360,0
20240719,110400,60747910,8360,8360,8360,8360,1
20240719,110300,60739550,8360,8360,8360,8360,0
20240719,110200,60739550,8360,8360,8360,8360,0
20240719,110100,60739550,8360,8360,8360,8360,1
20240719,110000,60731190,8350,8350,8350,8350,0
20240719,105900,60731190,8350,8350,8350,8350,0
20240719,105800,60731190,8350,8350,8350,8350,7
20240719,105700,60672740,8350,8350,8350,8350,0
20240719,105600,60672740,8350,8350,8350,8350,600
20240719,105500,55662740,8360,8340,8360,8340,10
20240719,105400,55579160,8360,8360,8360,8360,0
20240719,105300,55579160,8360,8360,8360,8360,0
20240719,105200,55579160,8360,8360,8360,8360,0
20240719,105100,55579160,8360,8360,8360,8360,0
20240719,105000,55579160,8360,8360,8360,8360,0
20240719,104900,55579160,8360,8360,8360,8360,0
20240719,104800,55579160,8360,8360,8360,8360,0
20240719,104700,55579160,8360,8360,8360,8360,2
20240719,104600,55562440,8360,8360,8360,8360,0
20240719,104500,55562440,8360,8360,8360,8360,6
20240719,104400,55512280,8360,8360,8360,8360,0
20240719,104300,55512280,8360,8360,8360,8360,1
20240719,104200,55503920,8350,8350,8350,8350,0
20240719,104100,55503920,8350,8350,8350,8350,0
20240719,104000,55503920,8350,8350,8350,8350,1
20240719,103900,55495570,8350,8350,8350,8350,1
20240719,103800,55487220,8350,8350,8350,8350,0
20240719,103700,55487220,8350,8360,8360,8350,2
20240719,103600,55470510,8340,8340,8340,8340,128
20240719,103500,54402990,8380,8370,8380,8370,2
20240719,103400,54386240,8340,8340,8340,8340,20
20240719,103300,54219440,8380,8380,8380,8380,0
20240719,103200,54219440,8380,8340,8380,8340,93
20240719,103100,53443780,8350,8350,8350,8350,1
20240719,103000,53435430,8350,8360,8360,8350,135
20240719,102900,52308170,8370,8370,8370,8370,2
20240719,102800,52291430,8370,8360,8370,8360,267
20240719,102700,50059300,8370,8380,8380,8370,99
20240719,102600,49230650,8390,8390,8410,8390,3
20240719,102500,49205460,8420,8420,8420,8420,0
20240719,102400,49205460,8420,8420,8420,8420,0
20240719,102300,49205460,8420,8420,8420,8420,0
20240719,102200,49205460,8420,8430,8430,8420,2
20240719,102100,49188610,8430,8430,8430,8430,0
20240719,102000,49188610,8430,8430,8430,8430,1
20240719,101900,49180180,8390,8420,8420,8390,4
20240719,101800,49146560,8390,8390,8390,8390,1
20240719,101700,49138170,8420,8420,8420,8420,0
20240719,101600,49138170,8420,8390,8430,8390,5
20240719,101500,49096130,8380,8380,8380,8380,0
20240719,101400,49096130,8380,8380,8380,8380,10
20240719,101300,49012330,8380,8430,8430,8380,116
20240719,101200,48038040,8420,8420,8420,8420,1
20240719,101100,48029620,8430,8440,8440,8420,122
20240719,101000,47002230,8440,8430,8440,8430,2
20240719,100900,46985360,8430,8430,8430,8430,0
20240719,100800,46985360,8430,8420,8430,8420,2
20240719,100700,46968510,8440,8440,8440,8430,45
20240719,100600,46589050,8440,8440,8440,8440,0
20240719,100500,46589050,8440,8430,8440,8430,86
20240719,100400,45864050,8430,8430,8430,8430,3
20240719,100300,45838760,8420,8420,8420,8420,1
20240719,100200,45830340,8430,8430,8430,8430,7
20240719,100100,45771330,8420,8420,8420,8420,100
20240719,100000,44929330,8430,8420,8430,8420,647
20240719,095900,39479780,8430,8430,8430,8430,3
20240719,095800,39454490,8420,8410,8420,8410,319
20240719,095700,36769010,8410,8400,8410,8400,128
20240719,095600,35692810,8390,8390,8390,8390,0
20240719,095500,35692810,8390,8390,8390,8390,0
20240719,095400,35692810,8390,8390,8390,8390,0
20240719,095300,35692810,8390,8390,8390,8390,0
20240719,095200,35692810,8390,8390,8390,8390,0
20240719,095100,35692810,8390,8390,8390,8390,56
20240719,095000,35222970,8400,8400,8400,8400,0
20240719,094900,35222970,8400,8420,8420,8400,45
20240719,094800,34844950,8400,8390,8420,8390,19
20240719,094700,34685120,8410,8390,8420,8390,138
20240719,094600,33523340,8420,8390,8420,8390,25
20240719,094500,33313090,8410,8390,8410,8390,8
20240719,094400,33245870,8410,8370,8410,8370,110
20240719,094300,32324970,8370,8370,8370,8370,2
20240719,094200,32308230,8370,8370,8370,8370,386
20240719,094100,29077410,8370,8360,8370,8360,4
20240719,094000,29043960,8370,8370,8370,8370,569
20240719,093900,24281430,8370,8370,8370,8370,1
20240719,093800,24273060,8370,8360,8370,8360,50
20240719,093700,23855040,8370,8370,8370,8370,0
20240719,093600,23855040,8370,8370,8370,8370,2
20240719,093500,23838300,8370,8370,8370,8370,0
20240719,093400,23838300,8370,8370,8370,8370,0
20240719,093300,23838300,8370,8370,8370,8370,0
20240719,093200,23838300,8370,8370,8370,8370,0
20240719,093100,23838300,8370,8370,8370,8370,2
20240719,093000,23821560,8360,8360,8360,8360,54
20240719,092900,23370120,8370,8370,8370,8370,0
20240719,092800,23370120,8370,8370,8370,8360,443
20240719,092700,19664620,8360,8360,8360,8360,240
20240719,092600,17658220,8360,8360,8360,8360,0
20240719,092500,17658220,8360,8360,8360,8360,1
20240719,092400,17649860,8360,8360,8360,8350,109
20240719,092300,16739650,8360,8360,8360,8360,101
20240719,092200,15895290,8360,8360,8360,8360,0
20240719,092100,15895290,8360,8360,8360,8360,29
20240719,092000,15652850,8360,8350,8360,8350,3
20240719,091900,15627780,8360,8360,8360,8350,90
20240719,091800,14876250,8360,8350,8360,8350,145
20240719,091700,13665490,8360,8360,8360,8350,384
20240719,091600,10458710,8370,8370,8370,8370,0
20240719,091500,10458710,8370,8360,8370,8360,4
20240719,091400,10425240,8360,8370,8370,8360,107
20240719,091300,9530710,8360,8370,8370,8360,11
20240719,091200,9438650,8370,8370,8370,8370,0
20240719,091100,9438650,8370,8370,8370,8360,259
20240719,091000,7273380,8370,8360,8370,8360,101
20240719,090900,6428020,8370,8370,8370,8370,1
20240719,090800,6419650,8370,8370,8370,8370,25
20240719,090700,6210400,8370,8370,8370,8370,10
20240719,090600,6126700,8370,8370,8370,8370,3
20240719,090500,6101590,8370,8370,8370,8370,41
20240719,090400,5758420,8370,8370,8380,8370,194
20240719,090300,4134560,8370,8380,8380,8370,69
20240719,090200,3556970,8380,8400,8400,8380,317
20240719,090100,898720,8400,8400,8400,8400,1
20240719,090000,890320,8400,8400,8400,8400,104