stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195700,1737382535,2690,2690,2690,2690,16921
20240719,195600,1737382535,2690,2690,2690,2690,0
20240719,195500,1737382535,2690,2690,2690,2690,0
20240719,195400,1737382535,2690,2690,2690,2690,0
20240719,195300,1737382535,2690,2690,2690,2690,0
20240719,195200,1737382535,2690,2690,2690,2690,0
20240719,195100,1737382535,2690,2690,2690,2690,0
20240719,195000,1737382535,2690,2690,2690,2690,0
20240719,194900,1737382535,2690,2690,2690,2690,0
20240719,194800,1737382535,2690,2690,2690,2690,0
20240719,194700,1737382535,2690,2690,2690,2690,0
20240719,194600,1737382535,2690,2690,2690,2690,0
20240719,194500,1737382535,2690,2690,2690,2690,0
20240719,194400,1737382535,2690,2690,2690,2690,0
20240719,194300,1737382535,2690,2690,2690,2690,0
20240719,194200,1737382535,2690,2690,2690,2690,0
20240719,194100,1737382535,2690,2690,2690,2690,0
20240719,194000,1737382535,2690,2690,2690,2690,0
20240719,193900,1737382535,2690,2690,2690,2690,0
20240719,193800,1737382535,2690,2690,2690,2690,0
20240719,193700,1737382535,2690,2690,2690,2690,0
20240719,193600,1737382535,2690,2690,2690,2690,0
20240719,193500,1737382535,2690,2690,2690,2690,0
20240719,193400,1737382535,2690,2690,2690,2690,0
20240719,193300,1737382535,2690,2690,2690,2690,0
20240719,193200,1737382535,2690,2690,2690,2690,0
20240719,193100,1737382535,2690,2690,2690,2690,0
20240719,193000,1737382535,2690,2690,2690,2690,0
20240719,192900,1737382535,2690,2690,2690,2690,0
20240719,192800,1737382535,2690,2690,2690,2690,0
20240719,192700,1737382535,2690,2690,2690,2690,16921
20240719,192600,1737382535,2690,2690,2690,2690,0
20240719,192500,1737382535,2690,2690,2690,2690,0
20240719,192400,1737382535,2690,2690,2690,2690,0
20240719,192300,1737382535,2690,2690,2690,2690,0
20240719,192200,1737382535,2690,2690,2690,2690,0
20240719,192100,1737382535,2690,2690,2690,2690,0
20240719,192000,1737382535,2690,2690,2690,2690,0
20240719,191900,1737382535,2690,2690,2690,2690,0
20240719,191800,1737382535,2690,2690,2690,2690,0
20240719,191700,1737382535,2690,2690,2690,2690,0
20240719,191600,1737382535,2690,2690,2690,2690,0
20240719,191500,1737382535,2690,2690,2690,2690,0
20240719,191400,1737382535,2690,2690,2690,2690,0
20240719,191300,1737382535,2690,2690,2690,2690,0
20240719,191200,1737382535,2690,2690,2690,2690,0
20240719,191100,1737382535,2690,2690,2690,2690,0
20240719,191000,1737382535,2690,2690,2690,2690,0
20240719,190900,1737382535,2690,2690,2690,2690,0
20240719,190800,1737382535,2690,2690,2690,2690,0
20240719,190700,1737382535,2690,2690,2690,2690,0
20240719,190600,1737382535,2690,2690,2690,2690,0
20240719,190500,1737382535,2690,2690,2690,2690,0
20240719,190400,1737382535,2690,2690,2690,2690,0
20240719,190300,1737382535,2690,2690,2690,2690,0
20240719,190200,1737382535,2690,2690,2690,2690,0
20240719,190100,1737382535,2690,2690,2690,2690,0
20240719,190000,1737382535,2690,2690,2690,2690,0
20240719,185900,1737382535,2690,2690,2690,2690,0
20240719,185800,1737382535,2690,2690,2690,2690,0
20240719,185700,1737382535,2690,2690,2690,2690,16921
20240719,185600,1737382535,2690,2690,2690,2690,0
20240719,185500,1737382535,2690,2690,2690,2690,0
20240719,185400,1737382535,2690,2690,2690,2690,0
20240719,185300,1737382535,2690,2690,2690,2690,0
20240719,185200,1737382535,2690,2690,2690,2690,0
20240719,185100,1737382535,2690,2690,2690,2690,0
20240719,185000,1737382535,2690,2690,2690,2690,0
20240719,184900,1737382535,2690,2690,2690,2690,0
20240719,184800,1737382535,2690,2690,2690,2690,0
20240719,184700,1737382535,2690,2690,2690,2690,0
20240719,184600,1737382535,2690,2690,2690,2690,0
20240719,184500,1737382535,2690,2690,2690,2690,0
20240719,184400,1737382535,2690,2690,2690,2690,0
20240719,184300,1737382535,2690,2690,2690,2690,0
20240719,184200,1737382535,2690,2690,2690,2690,0
20240719,184100,1737382535,2690,2690,2690,2690,0
20240719,184000,1737382535,2690,2690,2690,2690,0
20240719,183900,1737382535,2690,2690,2690,2690,0
20240719,183800,1737382535,2690,2690,2690,2690,0
20240719,183700,1737382535,2690,2690,2690,2690,0
20240719,183600,1737382535,2690,2690,2690,2690,0
20240719,183500,1737382535,2690,2690,2690,2690,0
20240719,183400,1737382535,2690,2690,2690,2690,0
20240719,183300,1737382535,2690,2690,2690,2690,0
20240719,183200,1737382535,2690,2690,2690,2690,0
20240719,183100,1737382535,2690,2690,2690,2690,0
20240719,183000,1737382535,2690,2690,2690,2690,0
20240719,182900,1737382535,2690,2690,2690,2690,0
20240719,182800,1737382535,2690,2690,2690,2690,0
20240719,182700,1737382535,2690,2690,2690,2690,16921
20240719,182600,1737382535,2690,2690,2690,2690,0
20240719,182500,1737382535,2690,2690,2690,2690,0
20240719,182400,1737382535,2690,2690,2690,2690,0
20240719,182300,1737382535,2690,2690,2690,2690,0
20240719,182200,1737382535,2690,2690,2690,2690,0
20240719,182100,1737382535,2690,2690,2690,2690,0
20240719,182000,1737382535,2690,2690,2690,2690,0
20240719,181900,1737382535,2690,2690,2690,2690,0
20240719,181800,1737382535,2690,2690,2690,2690,0
20240719,181700,1737382535,2690,2690,2690,2690,0
20240719,181600,1737382535,2690,2690,2690,2690,0
20240719,181500,1737382535,2690,2690,2690,2690,0
20240719,181400,1737382535,2690,2690,2690,2690,0
20240719,181300,1737382535,2690,2690,2690,2690,0
20240719,181200,1737382535,2690,2690,2690,2690,0
20240719,181100,1737382535,2690,2690,2690,2690,0
20240719,181000,1737382535,2690,2690,2690,2690,0
20240719,180900,1737382535,2690,2690,2690,2690,0
20240719,180800,1737382535,2690,2690,2690,2690,0
20240719,180700,1737382535,2690,2690,2690,2690,0
20240719,180600,1737382535,2690,2690,2690,2690,0
20240719,180500,1737382535,2690,2690,2690,2690,0
20240719,180400,1737382535,2690,2690,2690,2690,0
20240719,180300,1737382535,2690,2690,2690,2690,0
20240719,180200,1737382535,2690,2690,2690,2690,0
20240719,180100,1737382535,2690,2690,2690,2690,0
20240719,180000,1737382535,2690,2690,2690,2690,0
20240719,175900,1737382535,2690,2690,2690,2690,0
20240719,175800,1737382535,2690,2690,2690,2690,0
20240719,175700,1737382535,2690,2690,2690,2690,16921
20240719,175600,1737382535,2690,2690,2690,2690,0
20240719,175500,1737382535,2690,2690,2690,2690,0
20240719,175400,1737382535,2690,2690,2690,2690,0
20240719,175300,1737382535,2690,2690,2690,2690,0
20240719,175200,1737382535,2690,2690,2690,2690,0
20240719,175100,1737382535,2690,2690,2690,2690,0
20240719,175000,1737382535,2690,2690,2690,2690,0
20240719,174900,1737382535,2690,2690,2690,2690,0
20240719,174800,1737382535,2690,2690,2690,2690,0
20240719,174700,1737382535,2690,2690,2690,2690,0
20240719,174600,1737382535,2690,2690,2690,2690,0
20240719,174500,1737382535,2690,2690,2690,2690,0
20240719,174400,1737382535,2690,2690,2690,2690,0
20240719,174300,1737382535,2690,2690,2690,2690,0
20240719,174200,1737382535,2690,2690,2690,2690,0
20240719,174100,1737382535,2690,2690,2690,2690,0
20240719,174000,1737382535,2690,2690,2690,2690,0
20240719,173900,1737382535,2690,2690,2690,2690,0
20240719,173800,1737382535,2690,2690,2690,2690,0
20240719,173700,1737382535,2690,2690,2690,2690,0
20240719,173600,1737382535,2690,2690,2690,2690,0
20240719,173500,1737382535,2690,2690,2690,2690,0
20240719,173400,1737382535,2690,2690,2690,2690,0
20240719,173300,1737382535,2690,2690,2690,2690,0
20240719,173200,1737382535,2690,2690,2690,2690,0
20240719,173100,1737382535,2690,2690,2690,2690,0
20240719,173000,1737382535,2690,2690,2690,2690,0
20240719,172900,1737382535,2690,2690,2690,2690,0
20240719,172800,1737382535,2690,2690,2690,2690,0
20240719,172700,1737382535,2690,2690,2690,2690,16921
20240719,172600,1737382535,2690,2690,2690,2690,0
20240719,172500,1737382535,2690,2690,2690,2690,0
20240719,172400,1737382535,2690,2690,2690,2690,0
20240719,172300,1737382535,2690,2690,2690,2690,0
20240719,172200,1737382535,2690,2690,2690,2690,0
20240719,172100,1737382535,2690,2690,2690,2690,0
20240719,172000,1737382535,2690,2690,2690,2690,0
20240719,171900,1737382535,2690,2690,2690,2690,0
20240719,171800,1737382535,2690,2690,2690,2690,0
20240719,171700,1737382535,2690,2690,2690,2690,0
20240719,171600,1737382535,2690,2690,2690,2690,0
20240719,171500,1737382535,2690,2690,2690,2690,0
20240719,171400,1737382535,2690,2690,2690,2690,0
20240719,171300,1737382535,2690,2690,2690,2690,0
20240719,171200,1737382535,2690,2690,2690,2690,0
20240719,171100,1737382535,2690,2690,2690,2690,0
20240719,171000,1737382535,2690,2690,2690,2690,0
20240719,170900,1737382535,2690,2690,2690,2690,0
20240719,170800,1737382535,2690,2690,2690,2690,0
20240719,170700,1737382535,2690,2690,2690,2690,0
20240719,170600,1737382535,2690,2690,2690,2690,0
20240719,170500,1737382535,2690,2690,2690,2690,0
20240719,170400,1737382535,2690,2690,2690,2690,0
20240719,170300,1737382535,2690,2690,2690,2690,0
20240719,170200,1737382535,2690,2690,2690,2690,0
20240719,170100,1737382535,2690,2690,2690,2690,0
20240719,170000,1737382535,2690,2690,2690,2690,0
20240719,165900,1737382535,2690,2690,2690,2690,0
20240719,165800,1737382535,2690,2690,2690,2690,0
20240719,165700,1737382535,2690,2690,2690,2690,16921
20240719,165600,1737382535,2690,2690,2690,2690,0
20240719,165500,1737382535,2690,2690,2690,2690,0
20240719,165400,1737382535,2690,2690,2690,2690,0
20240719,165300,1737382535,2690,2690,2690,2690,0
20240719,165200,1737382535,2690,2690,2690,2690,0
20240719,165100,1737382535,2690,2690,2690,2690,0
20240719,165000,1737382535,2690,2690,2690,2690,0
20240719,164900,1737382535,2690,2690,2690,2690,0
20240719,164800,1737382535,2690,2690,2690,2690,0
20240719,164700,1737382535,2690,2690,2690,2690,0
20240719,164600,1737382535,2690,2690,2690,2690,0
20240719,164500,1737382535,2690,2690,2690,2690,0
20240719,164400,1737382535,2690,2690,2690,2690,0
20240719,164300,1737382535,2690,2690,2690,2690,0
20240719,164200,1737382535,2690,2690,2690,2690,0
20240719,164100,1737382535,2690,2690,2690,2690,0
20240719,164000,1737382535,2690,2690,2690,2690,0
20240719,163900,1737382535,2690,2690,2690,2690,0
20240719,163800,1737382535,2690,2690,2690,2690,0
20240719,163700,1737382535,2690,2690,2690,2690,0
20240719,163600,1737382535,2690,2690,2690,2690,0
20240719,163500,1737382535,2690,2690,2690,2690,0
20240719,163400,1737382535,2690,2690,2690,2690,0
20240719,163300,1737382535,2690,2690,2690,2690,0
20240719,163200,1737382535,2690,2690,2690,2690,0
20240719,163100,1737382535,2690,2690,2690,2690,0
20240719,163000,1737382535,2690,2690,2690,2690,0
20240719,162900,1737382535,2690,2690,2690,2690,0
20240719,162800,1737382535,2690,2690,2690,2690,0
20240719,162700,1737382535,2690,2690,2690,2690,16921
20240719,162600,1737382535,2690,2690,2690,2690,0
20240719,162500,1737382535,2690,2690,2690,2690,0
20240719,162400,1737382535,2690,2690,2690,2690,0
20240719,162300,1737382535,2690,2690,2690,2690,0
20240719,162200,1737382535,2690,2690,2690,2690,0
20240719,162100,1737382535,2690,2690,2690,2690,0
20240719,162000,1737382535,2690,2690,2690,2690,0
20240719,161900,1737382535,2690,2690,2690,2690,0
20240719,161800,1737382535,2690,2690,2690,2690,0
20240719,161700,1737382535,2690,2690,2690,2690,0
20240719,161600,1737382535,2690,2690,2690,2690,0
20240719,161500,1737382535,2690,2690,2690,2690,0
20240719,161400,1737382535,2690,2690,2690,2690,0
20240719,161300,1737382535,2690,2690,2690,2690,0
20240719,161200,1737382535,2690,2690,2690,2690,0
20240719,161100,1737382535,2690,2690,2690,2690,0
20240719,161000,1737382535,2690,2690,2690,2690,0
20240719,160900,1737382535,2690,2690,2690,2690,0
20240719,160800,1737382535,2690,2690,2690,2690,0
20240719,160700,1737382535,2690,2690,2690,2690,0
20240719,160600,1737382535,2690,2690,2690,2690,0
20240719,160500,1737382535,2690,2690,2690,2690,0
20240719,160400,1737382535,2690,2690,2690,2690,0
20240719,160300,1737382535,2690,2690,2690,2690,0
20240719,160200,1737382535,2690,2690,2690,2690,0
20240719,160100,1737382535,2690,2690,2690,2690,0
20240719,160000,1737382535,2690,2690,2690,2690,0
20240719,155900,1737382535,2690,2690,2690,2690,0
20240719,155800,1737382535,2690,2690,2690,2690,0
20240719,155700,1737382535,2690,2690,2690,2690,16921
20240719,155600,1737382535,2690,2690,2690,2690,0
20240719,155500,1737382535,2690,2690,2690,2690,0
20240719,155400,1737382535,2690,2690,2690,2690,0
20240719,155300,1737382535,2690,2690,2690,2690,0
20240719,155200,1737382535,2690,2690,2690,2690,0
20240719,155100,1737382535,2690,2690,2690,2690,0
20240719,155000,1737382535,2690,2690,2690,2690,0
20240719,154900,1737382535,2690,2690,2690,2690,0
20240719,154800,1737382535,2690,2690,2690,2690,0
20240719,154700,1737382535,2690,2690,2690,2690,0
20240719,154600,1737382535,2690,2690,2690,2690,0
20240719,154500,1737382535,2690,2690,2690,2690,0
20240719,154400,1737382535,2690,2690,2690,2690,0
20240719,154300,1737382535,2690,2690,2690,2690,0
20240719,154200,1737382535,2690,2690,2690,2690,0
20240719,154100,1737382535,2690,2690,2690,2690,0
20240719,154000,1737382535,2690,2690,2690,2690,0
20240719,153900,1737382535,2690,2690,2690,2690,0
20240719,153800,1737382535,2690,2690,2690,2690,0
20240719,153700,1737382535,2690,2690,2690,2690,0
20240719,153600,1737382535,2690,2690,2690,2690,0
20240719,153500,1737382535,2690,2690,2690,2690,0
20240719,153400,1737382535,2690,2690,2690,2690,0
20240719,153300,1737382535,2690,2690,2690,2690,0
20240719,153200,1737382535,2690,2690,2690,2690,0
20240719,153100,1737382535,2690,2690,2690,2690,0
20240719,153000,1737382535,2690,2690,2690,2690,16921
20240719,152900,1691865045,2690,2690,2690,2690,0
20240719,152800,1691865045,2690,2690,2690,2690,0
20240719,152700,1691865045,2690,2690,2690,2690,0
20240719,152600,1691865045,2690,2690,2690,2690,0
20240719,152500,1691865045,2690,2690,2690,2690,0
20240719,152400,1691865045,2690,2690,2690,2690,0
20240719,152300,1691865045,2690,2690,2690,2690,0
20240719,152200,1691865045,2690,2690,2690,2690,0
20240719,152100,1691865045,2690,2690,2690,2690,0
20240719,152000,1691865045,2690,2690,2690,2690,0
20240719,151900,1691865045,2690,2690,2690,2685,217
20240719,151800,1691282240,2690,2690,2690,2685,372
20240719,151700,1690282580,2690,2685,2690,2685,890
20240719,151600,1687889640,2685,2685,2690,2685,150
20240719,151500,1687486725,2690,2685,2690,2685,1314
20240719,151400,1683953495,2690,2690,2690,2685,2747
20240719,151300,1676572745,2685,2685,2690,2685,2343
20240719,151200,1670281525,2685,2685,2690,2685,769
20240719,151100,1668215480,2685,2685,2690,2685,501
20240719,151000,1666870250,2685,2685,2690,2685,223
20240719,150900,1666271395,2685,2685,2690,2685,208
20240719,150800,1665712745,2690,2685,2690,2685,114
20240719,150700,1665406600,2685,2685,2685,2685,30
20240719,150600,1665326050,2695,2685,2695,2685,51
20240719,150500,1665189000,2685,2690,2695,2685,5142
20240719,150400,1651357100,2690,2690,2695,2690,842
20240719,150300,1649091535,2690,2690,2690,2690,1
20240719,150200,1649088845,2695,2690,2695,2690,23
20240719,150100,1649026950,2690,2690,2695,2690,226
20240719,150000,1648418980,2690,2685,2690,2685,611
20240719,145900,1646775395,2690,2690,2690,2685,1039
20240719,145800,1643982075,2690,2690,2690,2690,48
20240719,145700,1643852955,2690,2690,2690,2685,110
20240719,145600,1643557065,2695,2695,2695,2690,309
20240719,145500,1642724565,2695,2690,2695,2690,2647
20240719,145400,1635600925,2685,2685,2690,2685,2016
20240719,145300,1630177895,2690,2690,2690,2685,39731
20240719,145200,1523312590,2690,2690,2690,2690,3
20240719,145100,1523304520,2695,2690,2700,2690,603
20240719,145000,1521678770,2695,2695,2695,2695,4400
20240719,144900,1509820770,2695,2690,2695,2690,1603
20240719,144800,1505500700,2695,2695,2695,2695,1
20240719,144700,1505498005,2690,2690,2695,2690,3003
20240719,144600,1497417360,2690,2690,2690,2690,170
20240719,144500,1496960060,2695,2690,2695,2690,391
20240719,144400,1495908245,2690,2695,2695,2690,1672
20240719,144300,1491408220,2695,2700,2700,2690,102
20240719,144200,1491133330,2690,2695,2700,2690,20389
20240719,144100,1436266635,2695,2695,2695,2695,0
20240719,144000,1436266635,2695,2695,2695,2695,2039
20240719,143900,1430771530,2695,2695,2695,2695,1
20240719,143800,1430768835,2695,2700,2700,2695,3
20240719,143700,1430760740,2700,2695,2700,2695,2
20240719,143600,1430755345,2695,2695,2700,2695,22
20240719,143500,1430696005,2700,2690,2700,2690,9802
20240719,143400,1404282115,2690,2690,2695,2690,1178
20240719,143300,1401113245,2695,2690,2695,2690,119
20240719,143200,1400792545,2690,2690,2690,2690,195
20240719,143100,1400267995,2690,2695,2695,2690,453
20240719,143000,1399047420,2695,2690,2695,2690,424
20240719,142900,1397905005,2690,2695,2695,2690,98
20240719,142800,1397641030,2695,2695,2695,2690,187
20240719,142700,1397137070,2695,2695,2695,2695,1291
20240719,142600,1393657825,2690,2690,2690,2690,28
20240719,142500,1393582505,2695,2695,2695,2695,1484
20240719,142400,1389583125,2690,2695,2695,2690,119
20240719,142300,1389262430,2690,2695,2695,2690,579
20240719,142200,1387704625,2695,2695,2695,2690,23
20240719,142100,1387642650,2690,2690,2695,2690,502
20240719,142000,1386289770,2690,2695,2695,2690,1048
20240719,141900,1383470540,2695,2695,2695,2690,156
20240719,141800,1383050130,2695,2695,2695,2695,287
20240719,141700,1382276665,2690,2690,2690,2690,421
20240719,141600,1381144175,2690,2695,2695,2690,1202
20240719,141500,1377904790,2695,2695,2695,2690,48
20240719,141400,1377775435,2695,2690,2695,2690,54
20240719,141300,1377629910,2695,2690,2695,2690,2984
20240719,141200,1369597870,2695,2695,2700,2690,541
20240719,141100,1368139875,2695,2695,2700,2695,1388
20240719,141000,1364399210,2695,2690,2695,2690,4048
20240719,140900,1353494995,2690,2690,2695,2690,173
20240719,140800,1353029620,2690,2690,2690,2690,1
20240719,140700,1353026930,2690,2690,2690,2690,228
20240719,140600,1352413610,2695,2690,2695,2690,187
20240719,140500,1351910550,2695,2695,2695,2690,38
20240719,140400,1351808145,2695,2690,2695,2690,26
20240719,140300,1351738175,2690,2690,2690,2690,2
20240719,140200,1351732795,2695,2695,2695,2695,190
20240719,140100,1351220745,2695,2690,2695,2690,464
20240719,140000,1349970275,2690,2690,2695,2690,214
20240719,135900,1349394590,2695,2695,2695,2695,197
20240719,135800,1348863675,2700,2695,2700,2695,421
20240719,135700,1347729010,2690,2690,2690,2690,175
20240719,135600,1347258260,2700,2695,2700,2695,2991
20240719,135500,1339197280,2695,2695,2695,2695,0
20240719,135400,1339197280,2695,2695,2695,2695,214
20240719,135300,1338620550,2695,2700,2700,2695,4
20240719,135200,1338609760,2695,2700,2700,2695,202
20240719,135100,1338065320,2700,2695,2700,2695,1215
20240719,135000,1334790860,2700,2700,2700,2700,0
20240719,134900,1334790860,2700,2695,2700,2695,201
20240719,134800,1334249135,2700,2700,2700,2695,32
20240719,134700,1334162740,2695,2695,2700,2695,219
20240719,134600,1333572510,2700,2695,2700,2695,1913
20240719,134500,1328412420,2700,2700,2700,2700,0
20240719,134400,1328412420,2700,2695,2700,2695,26
20240719,134300,1328342345,2695,2695,2695,2695,1
20240719,134200,1328339650,2695,2695,2695,2695,1
20240719,134100,1328336955,2695,2695,2695,2695,26
20240719,134000,1328266885,2695,2695,2700,2695,2997
20240719,133900,1320189820,2695,2695,2695,2690,926
20240719,133800,1317694255,2690,2685,2690,2685,394
20240719,133700,1316634505,2690,2695,2695,2690,92
20240719,133600,1316386775,2695,2690,2695,2690,1007
20240719,133500,1313675045,2685,2690,2690,2685,32
20240719,133400,1313588975,2685,2690,2690,2685,259
20240719,133300,1312892395,2690,2690,2690,2685,1347
20240719,133200,1309268975,2690,2685,2690,2685,241
20240719,133100,1308621060,2685,2685,2685,2685,20
20240719,133000,1308567360,2690,2685,2690,2685,946
20240719,132900,1306022730,2685,2685,2690,2685,261
20240719,132800,1305321605,2685,2685,2685,2685,25
20240719,132700,1305254480,2690,2690,2690,2685,256
20240719,132600,1304566715,2685,2685,2685,2685,171
20240719,132500,1304107580,2685,2685,2685,2685,25
20240719,132400,1304040455,2685,2685,2685,2685,191
20240719,132300,1303527620,2690,2685,2690,2685,95
20240719,132200,1303272080,2690,2685,2690,2685,1077
20240719,132100,1300379610,2685,2685,2690,2685,399
20240719,132000,1299306435,2690,2685,2690,2685,1313
20240719,131900,1295780970,2685,2690,2690,2685,122
20240719,131800,1295452800,2685,2685,2690,2685,444
20240719,131700,1294260375,2685,2685,2685,2685,202
20240719,131600,1293718005,2685,2685,2685,2685,171
20240719,131500,1293258870,2685,2690,2690,2685,74
20240719,131400,1293059930,2685,2685,2685,2685,2
20240719,131300,1293054560,2690,2690,2690,2690,100
20240719,131200,1292785560,2690,2685,2690,2685,997
20240719,131100,1290104640,2685,2685,2685,2685,71
20240719,131000,1289914005,2685,2685,2685,2685,401
20240719,130900,1288837320,2685,2685,2685,2685,36
20240719,130800,1288740660,2685,2685,2685,2685,3
20240719,130700,1288732605,2685,2685,2685,2685,5
20240719,130600,1288719180,2685,2685,2685,2685,1
20240719,130500,1288716495,2685,2685,2685,2685,20
20240719,130400,1288662795,2690,2685,2690,2685,8
20240719,130300,1288641280,2685,2685,2690,2685,3381
20240719,130200,1279548265,2685,2690,2690,2685,26
20240719,130100,1279478450,2685,2685,2685,2685,301
20240719,130000,1278670265,2685,2690,2690,2685,2
20240719,125900,1278664890,2685,2685,2690,2685,349
20240719,125800,1277727820,2685,2685,2685,2685,185
20240719,125700,1277231095,2685,2685,2685,2685,144
20240719,125600,1276844455,2690,2685,2690,2685,197
20240719,125500,1276315500,2685,2685,2685,2685,424
20240719,125400,1275177060,2685,2685,2685,2685,200
20240719,125300,1274640060,2685,2690,2690,2685,169
20240719,125200,1274186175,2685,2685,2685,2685,2229
20240719,125100,1268201310,2685,2685,2685,2685,145
20240719,125000,1267811985,2685,2685,2685,2685,144
20240719,124900,1267425345,2690,2685,2690,2685,2027
20240719,124800,1261972850,2685,2690,2690,2685,547
20240719,124700,1260503890,2690,2690,2690,2690,10
20240719,124600,1260476990,2690,2690,2690,2685,1020
20240719,124500,1257735050,2695,2680,2695,2680,1517
20240719,124400,1253654755,2685,2685,2685,2685,1358
20240719,124300,1250008525,2690,2685,2690,2685,227
20240719,124200,1249398735,2690,2690,2690,2690,36
20240719,124100,1249301895,2685,2680,2685,2680,388
20240719,124000,1248260835,2685,2685,2685,2685,334
20240719,123900,1247364045,2680,2680,2685,2680,618
20240719,123800,1245707730,2680,2680,2680,2680,1252
20240719,123700,1242352370,2680,2685,2685,2680,402
20240719,123600,1241274830,2680,2685,2685,2680,227
20240719,123500,1240666195,2685,2685,2685,2685,160
20240719,123400,1240236595,2680,2685,2685,2680,572
20240719,123300,1238701520,2685,2685,2685,2680,179
20240719,123200,1238221005,2685,2685,2685,2685,1076
20240719,123100,1235331945,2685,2685,2685,2685,697
20240719,123000,1233460500,2680,2680,2685,2680,2160
20240719,122900,1227671695,2680,2680,2680,2680,145
20240719,122800,1227283095,2685,2685,2685,2685,5
20240719,122700,1227269670,2685,2685,2685,2680,1060
20240719,122600,1224424290,2680,2685,2685,2680,2159
20240719,122500,1218627480,2680,2690,2690,2680,2315
20240719,122400,1212411650,2685,2685,2685,2685,4364
20240719,122300,1200694310,2685,2690,2690,2685,1144
20240719,122200,1197617670,2685,2690,2690,2685,175
20240719,122100,1197147645,2690,2685,2690,2685,48
20240719,122000,1197018715,2685,2690,2690,2680,216
20240719,121900,1196438455,2690,2685,2690,2680,635
20240719,121800,1194734975,2685,2690,2690,2680,126
20240719,121700,1194396555,2680,2685,2690,2680,10582
20240719,121600,1165933950,2680,2685,2685,2680,5184
20240719,121500,1152015630,2685,2680,2685,2680,284
20240719,121400,1151253815,2685,2680,2685,2680,669
20240719,121300,1149458565,2685,2680,2685,2680,168
20240719,121200,1149008215,2680,2680,2680,2680,0
20240719,121100,1149008215,2680,2685,2685,2680,501
20240719,121000,1147663750,2680,2680,2685,2680,213
20240719,120900,1147092905,2680,2680,2685,2680,310
20240719,120800,1146261855,2685,2685,2685,2680,28
20240719,120700,1146186680,2685,2690,2690,2685,880
20240719,120600,1143823805,2685,2685,2685,2685,637
20240719,120500,1142113460,2685,2685,2685,2685,20
20240719,120400,1142059760,2680,2685,2685,2680,250
20240719,120300,1141389225,2685,2685,2685,2685,379
20240719,120200,1140371610,2680,2680,2680,2680,244
20240719,120100,1139717690,2680,2680,2680,2680,463
20240719,120000,1138476850,2685,2680,2685,2680,515
20240719,115900,1137094375,2685,2685,2685,2685,363
20240719,115800,1136119720,2685,2685,2685,2680,156
20240719,115700,1135700910,2680,2685,2685,2680,888
20240719,115600,1133318100,2680,2680,2680,2680,59
20240719,115500,1133159980,2680,2680,2690,2680,1859
20240719,115400,1128173695,2685,2685,2685,2680,7700
20240719,115300,1107534605,2685,2685,2685,2685,228
20240719,115200,1106922425,2680,2680,2685,2680,403
20240719,115100,1105842280,2680,2680,2680,2680,27
20240719,115000,1105769920,2680,2680,2680,2680,380
20240719,114900,1104751520,2680,2680,2680,2680,58
20240719,114800,1104596080,2685,2685,2690,2685,82
20240719,114700,1104375845,2690,2680,2695,2680,524
20240719,114600,1102969520,2685,2680,2685,2680,469
20240719,114500,1101712050,2685,2685,2690,2685,5420
20240719,114400,1087159325,2690,2685,2690,2685,1687
20240719,114300,1082624720,2685,2685,2685,2685,23
20240719,114200,1082562965,2685,2685,2690,2685,272
20240719,114100,1081832590,2680,2685,2685,2680,273
20240719,114000,1081100700,2685,2675,2685,2675,1068
20240719,113900,1078238620,2675,2675,2675,2675,58
20240719,113800,1078083470,2680,2675,2680,2675,430
20240719,113700,1076932195,2675,2680,2680,2675,54
20240719,113600,1076787720,2680,2675,2680,2675,1777
20240719,113500,1072027375,2675,2675,2680,2675,1147
20240719,113400,1068959000,2685,2680,2685,2670,7798
20240719,113300,1048037025,2680,2675,2680,2670,756
20240719,113200,1046015070,2675,2675,2680,2670,384
20240719,113100,1044987945,2675,2675,2675,2670,743
20240719,113000,1043000665,2680,2680,2685,2675,545
20240719,112900,1041542615,2675,2670,2675,2670,773
20240719,112800,1039475875,2675,2675,2675,2670,190
20240719,112700,1038967960,2675,2675,2680,2670,19482
20240719,112600,986895450,2680,2675,2680,2675,161
20240719,112500,986464735,2675,2680,2680,2675,107
20240719,112400,986178335,2675,2680,2680,2675,2988
20240719,112300,978170790,2685,2685,2685,2680,318
20240719,112200,977318220,2680,2680,2685,2680,433
20240719,112100,976156735,2685,2680,2685,2680,114
20240719,112000,975851175,2680,2680,2680,2680,1946
20240719,111900,970635895,2685,2675,2685,2675,4550
20240719,111800,958458955,2685,2680,2685,2675,1955
20240719,111700,953219600,2680,2675,2680,2675,1942
20240719,111600,948015755,2680,2680,2685,2675,56
20240719,111500,947865725,2680,2680,2680,2675,182
20240719,111400,947378300,2685,2685,2685,2675,835
20240719,111300,945141510,2685,2680,2685,2675,4678
20240719,111200,932619995,2680,2675,2685,2675,4445
20240719,111100,920708350,2680,2685,2685,2680,535
20240719,111000,919274520,2680,2680,2685,2675,491
20240719,110900,917958665,2690,2675,2690,2675,1881
20240719,110800,912924215,2680,2680,2680,2675,4370
20240719,110700,901225475,2680,2670,2680,2670,2524
20240719,110600,894472320,2670,2690,2695,2670,79450
20240719,110500,681878965,2690,2690,2690,2685,390
20240719,110400,680830210,2685,2690,2690,2685,772
20240719,110300,678755480,2685,2685,2690,2685,674
20240719,110200,676944825,2690,2690,2690,2685,1330
20240719,110100,673373535,2690,2700,2700,2685,10977
20240719,110000,643845595,2695,2700,2700,2695,11993
20240719,105900,611523460,2700,2700,2700,2695,1747
20240719,105800,606807715,2695,2695,2695,2695,61
20240719,105700,606643320,2695,2695,2695,2695,192
20240719,105600,606125880,2695,2695,2695,2695,5221
20240719,105500,592055285,2695,2695,2695,2695,59
20240719,105400,591896280,2695,2695,2695,2695,191
20240719,105300,591381535,2695,2695,2695,2695,89
20240719,105200,591141680,2695,2695,2695,2695,203
20240719,105100,590594595,2695,2695,2695,2695,77
20240719,105000,590387080,2695,2695,2700,2695,233
20240719,104900,589759045,2695,2695,2695,2695,2224
20240719,104800,583765365,2705,2700,2705,2700,24
20240719,104700,583700560,2695,2695,2695,2695,202
20240719,104600,583156170,2695,2695,2705,2695,52
20240719,104500,583016015,2695,2700,2700,2695,153
20240719,104400,582602970,2700,2700,2700,2700,239
20240719,104300,581957670,2700,2700,2700,2700,214
20240719,104200,581379870,2700,2695,2705,2695,330
20240719,104100,580489520,2700,2705,2705,2700,373
20240719,104000,579482410,2700,2700,2700,2700,501
20240719,103900,578129710,2710,2700,2710,2695,337
20240719,103800,577220315,2695,2695,2700,2695,583
20240719,103700,575647225,2700,2700,2700,2700,23
20240719,103600,575585125,2695,2695,2700,2695,2607
20240719,103500,568556525,2695,2695,2700,2695,1250
20240719,103400,565185740,2695,2700,2700,2695,100
20240719,103300,564915985,2700,2700,2700,2695,386
20240719,103200,563875595,2700,2700,2705,2695,518
20240719,103100,562477260,2710,2695,2710,2695,5169
20240719,103000,548535805,2700,2705,2705,2700,17648
20240719,102900,500886115,2700,2700,2705,2700,955
20240719,102800,498307605,2700,2705,2705,2700,5505
20240719,102700,483443180,2705,2705,2705,2705,18178
20240719,102600,434271690,2705,2710,2710,2705,402
20240719,102500,433183990,2710,2705,2710,2705,808
20240719,102400,430994320,2710,2705,2710,2705,654
20240719,102300,429225245,2705,2710,2710,2705,587
20240719,102200,427637385,2705,2710,2710,2705,1216
20240719,102100,424347065,2710,2705,2710,2705,207
20240719,102000,423786810,2710,2710,2710,2705,117
20240719,101900,423470100,2710,2705,2710,2705,1457
20240719,101800,419528610,2705,2710,2710,2705,346
20240719,101700,418591265,2710,2715,2720,2710,10984
20240719,101600,388824215,2715,2715,2715,2710,1145
20240719,101500,385720635,2715,2715,2715,2710,179
20240719,101400,385235400,2715,2715,2715,2710,661
20240719,101300,383441135,2715,2715,2720,2715,158
20240719,101200,383012130,2715,2710,2715,2710,61
20240719,101100,382846760,2720,2710,2720,2710,54
20240719,101000,382700240,2715,2720,2720,2710,1088
20240719,100900,379746010,2720,2715,2720,2710,4281
20240719,100800,368143765,2720,2720,2720,2720,201
20240719,100700,367597045,2720,2710,2720,2710,475
20240719,100600,366309010,2720,2710,2720,2710,50
20240719,100500,366173270,2720,2720,2720,2710,177
20240719,100400,365693265,2710,2715,2715,2710,13740
20240719,100300,328393360,2715,2715,2715,2715,10
20240719,100200,328366210,2720,2720,2720,2715,320
20240719,100100,327496045,2720,2715,2720,2715,73
20240719,100000,327297640,2720,2720,2720,2720,1127
20240719,095900,324232200,2720,2720,2720,2715,1021
20240719,095800,321458210,2720,2720,2725,2720,5865
20240719,095700,305487190,2725,2725,2725,2725,0
20240719,095600,305487190,2725,2725,2725,2715,115
20240719,095500,305174080,2725,2720,2725,2720,1058
20240719,095400,302296030,2715,2720,2725,2715,48
20240719,095300,302165600,2720,2725,2725,2715,92
20240719,095200,301915295,2725,2725,2725,2715,1468
20240719,095100,297924490,2720,2725,2725,2715,4924
20240719,095000,284535110,2725,2725,2725,2725,11
20240719,094900,284505135,2720,2725,2725,2720,428
20240719,094800,283338870,2720,2725,2725,2720,65
20240719,094700,283161870,2725,2725,2730,2725,2096
20240719,094600,277448520,2725,2730,2730,2725,436
20240719,094500,276260375,2730,2730,2730,2720,1030
20240719,094400,273450060,2730,2720,2730,2720,556
20240719,094300,271936100,2725,2730,2730,2720,74
20240719,094200,271734235,2730,2725,2730,2725,23
20240719,094100,271671525,2720,2725,2725,2720,2128
20240719,094000,265883300,2725,2730,2730,2725,97
20240719,093900,265618970,2730,2725,2730,2725,57
20240719,093800,265463540,2720,2730,2730,2720,359
20240719,093700,264486950,2730,2730,2730,2725,773
20240719,093600,262377420,2730,2730,2730,2720,1384
20240719,093500,258603820,2730,2720,2730,2720,1119
20240719,093400,255559740,2720,2730,2730,2720,131
20240719,093300,255203390,2730,2720,2730,2720,470
20240719,093200,253921725,2720,2720,2720,2715,353
20240719,093100,252961910,2720,2720,2720,2720,486
20240719,093000,251639990,2720,2725,2730,2715,4391
20240719,092900,239698120,2720,2725,2730,2720,10995
20240719,092800,209737220,2725,2730,2730,2725,1107
20240719,092700,206715985,2735,2730,2735,2730,372
20240719,092600,205700295,2735,2730,2735,2730,2170
20240719,092500,199775030,2735,2735,2740,2730,478
20240719,092400,198467880,2735,2730,2735,2730,683
20240719,092300,196603265,2740,2735,2740,2735,37
20240719,092200,196502000,2730,2730,2730,2725,744
20240719,092100,194471230,2730,2730,2730,2725,750
20240719,092000,192427180,2725,2720,2740,2720,559
20240719,091900,190905965,2730,2730,2730,2720,6420
20240719,091800,173420640,2735,2735,2735,2730,69
20240719,091700,173232230,2730,2725,2735,2725,1848
20240719,091600,168196305,2725,2725,2730,2725,887
20240719,091500,165779225,2730,2730,2730,2725,4803
20240719,091400,152670185,2725,2730,2730,2725,119
20240719,091300,152345555,2730,2725,2730,2725,386
20240719,091200,151293650,2720,2725,2725,2720,297
20240719,091100,150485160,2720,2720,2720,2715,12922
20240719,091000,115340410,2720,2715,2720,2715,997
20240719,090900,112630040,2715,2720,2720,2715,2345
20240719,090800,106263015,2715,2725,2725,2715,9099
20240719,090700,81533640,2720,2730,2730,2720,413
20240719,090600,80408340,2720,2725,2740,2720,3324
20240719,090500,71350700,2750,2735,2760,2730,8221
20240719,090400,48870530,2735,2720,2735,2720,3437
20240719,090300,39511590,2720,2730,2730,2720,4452
20240719,090200,27382485,2730,2735,2735,2730,1698
20240719,090100,22746855,2725,2740,2740,2725,3729
20240719,090000,12561950,2745,2760,2760,2745,4554