stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202400,201753590,14090,14090,14090,14090,737
20240719,202300,201753590,14090,14090,14090,14090,0
20240719,202200,201753590,14090,14090,14090,14090,0
20240719,202100,201753590,14090,14090,14090,14090,0
20240719,202000,201753590,14090,14090,14090,14090,0
20240719,201900,201753590,14090,14090,14090,14090,0
20240719,201800,201753590,14090,14090,14090,14090,0
20240719,201700,201753590,14090,14090,14090,14090,0
20240719,201600,201753590,14090,14090,14090,14090,0
20240719,201500,201753590,14090,14090,14090,14090,0
20240719,201400,201753590,14090,14090,14090,14090,0
20240719,201300,201753590,14090,14090,14090,14090,0
20240719,201200,201753590,14090,14090,14090,14090,0
20240719,201100,201753590,14090,14090,14090,14090,0
20240719,201000,201753590,14090,14090,14090,14090,0
20240719,200900,201753590,14090,14090,14090,14090,0
20240719,200800,201753590,14090,14090,14090,14090,0
20240719,200700,201753590,14090,14090,14090,14090,0
20240719,200600,201753590,14090,14090,14090,14090,0
20240719,200500,201753590,14090,14090,14090,14090,0
20240719,200400,201753590,14090,14090,14090,14090,0
20240719,200300,201753590,14090,14090,14090,14090,0
20240719,200200,201753590,14090,14090,14090,14090,0
20240719,200100,201753590,14090,14090,14090,14090,0
20240719,200000,201753590,14090,14090,14090,14090,0
20240719,195900,201753590,14090,14090,14090,14090,0
20240719,195800,201753590,14090,14090,14090,14090,0
20240719,195700,201753590,14090,14090,14090,14090,0
20240719,195600,201753590,14090,14090,14090,14090,0
20240719,195500,201753590,14090,14090,14090,14090,0
20240719,195400,201753590,14090,14090,14090,14090,737
20240719,195300,201753590,14090,14090,14090,14090,0
20240719,195200,201753590,14090,14090,14090,14090,0
20240719,195100,201753590,14090,14090,14090,14090,0
20240719,195000,201753590,14090,14090,14090,14090,0
20240719,194900,201753590,14090,14090,14090,14090,0
20240719,194800,201753590,14090,14090,14090,14090,0
20240719,194700,201753590,14090,14090,14090,14090,0
20240719,194600,201753590,14090,14090,14090,14090,0
20240719,194500,201753590,14090,14090,14090,14090,0
20240719,194400,201753590,14090,14090,14090,14090,0
20240719,194300,201753590,14090,14090,14090,14090,0
20240719,194200,201753590,14090,14090,14090,14090,0
20240719,194100,201753590,14090,14090,14090,14090,0
20240719,194000,201753590,14090,14090,14090,14090,0
20240719,193900,201753590,14090,14090,14090,14090,0
20240719,193800,201753590,14090,14090,14090,14090,0
20240719,193700,201753590,14090,14090,14090,14090,0
20240719,193600,201753590,14090,14090,14090,14090,0
20240719,193500,201753590,14090,14090,14090,14090,0
20240719,193400,201753590,14090,14090,14090,14090,0
20240719,193300,201753590,14090,14090,14090,14090,0
20240719,193200,201753590,14090,14090,14090,14090,0
20240719,193100,201753590,14090,14090,14090,14090,0
20240719,193000,201753590,14090,14090,14090,14090,0
20240719,192900,201753590,14090,14090,14090,14090,0
20240719,192800,201753590,14090,14090,14090,14090,0
20240719,192700,201753590,14090,14090,14090,14090,0
20240719,192600,201753590,14090,14090,14090,14090,0
20240719,192500,201753590,14090,14090,14090,14090,0
20240719,192400,201753590,14090,14090,14090,14090,737
20240719,192300,201753590,14090,14090,14090,14090,0
20240719,192200,201753590,14090,14090,14090,14090,0
20240719,192100,201753590,14090,14090,14090,14090,0
20240719,192000,201753590,14090,14090,14090,14090,0
20240719,191900,201753590,14090,14090,14090,14090,0
20240719,191800,201753590,14090,14090,14090,14090,0
20240719,191700,201753590,14090,14090,14090,14090,0
20240719,191600,201753590,14090,14090,14090,14090,0
20240719,191500,201753590,14090,14090,14090,14090,0
20240719,191400,201753590,14090,14090,14090,14090,0
20240719,191300,201753590,14090,14090,14090,14090,0
20240719,191200,201753590,14090,14090,14090,14090,0
20240719,191100,201753590,14090,14090,14090,14090,0
20240719,191000,201753590,14090,14090,14090,14090,0
20240719,190900,201753590,14090,14090,14090,14090,0
20240719,190800,201753590,14090,14090,14090,14090,0
20240719,190700,201753590,14090,14090,14090,14090,0
20240719,190600,201753590,14090,14090,14090,14090,0
20240719,190500,201753590,14090,14090,14090,14090,0
20240719,190400,201753590,14090,14090,14090,14090,0
20240719,190300,201753590,14090,14090,14090,14090,0
20240719,190200,201753590,14090,14090,14090,14090,0
20240719,190100,201753590,14090,14090,14090,14090,0
20240719,190000,201753590,14090,14090,14090,14090,0
20240719,185900,201753590,14090,14090,14090,14090,0
20240719,185800,201753590,14090,14090,14090,14090,0
20240719,185700,201753590,14090,14090,14090,14090,0
20240719,185600,201753590,14090,14090,14090,14090,0
20240719,185500,201753590,14090,14090,14090,14090,0
20240719,185400,201753590,14090,14090,14090,14090,737
20240719,185300,201753590,14090,14090,14090,14090,0
20240719,185200,201753590,14090,14090,14090,14090,0
20240719,185100,201753590,14090,14090,14090,14090,0
20240719,185000,201753590,14090,14090,14090,14090,0
20240719,184900,201753590,14090,14090,14090,14090,0
20240719,184800,201753590,14090,14090,14090,14090,0
20240719,184700,201753590,14090,14090,14090,14090,0
20240719,184600,201753590,14090,14090,14090,14090,0
20240719,184500,201753590,14090,14090,14090,14090,0
20240719,184400,201753590,14090,14090,14090,14090,0
20240719,184300,201753590,14090,14090,14090,14090,0
20240719,184200,201753590,14090,14090,14090,14090,0
20240719,184100,201753590,14090,14090,14090,14090,0
20240719,184000,201753590,14090,14090,14090,14090,0
20240719,183900,201753590,14090,14090,14090,14090,0
20240719,183800,201753590,14090,14090,14090,14090,0
20240719,183700,201753590,14090,14090,14090,14090,0
20240719,183600,201753590,14090,14090,14090,14090,0
20240719,183500,201753590,14090,14090,14090,14090,0
20240719,183400,201753590,14090,14090,14090,14090,0
20240719,183300,201753590,14090,14090,14090,14090,0
20240719,183200,201753590,14090,14090,14090,14090,0
20240719,183100,201753590,14090,14090,14090,14090,0
20240719,183000,201753590,14090,14090,14090,14090,0
20240719,182900,201753590,14090,14090,14090,14090,0
20240719,182800,201753590,14090,14090,14090,14090,0
20240719,182700,201753590,14090,14090,14090,14090,0
20240719,182600,201753590,14090,14090,14090,14090,0
20240719,182500,201753590,14090,14090,14090,14090,0
20240719,182400,201753590,14090,14090,14090,14090,737
20240719,182300,201753590,14090,14090,14090,14090,0
20240719,182200,201753590,14090,14090,14090,14090,0
20240719,182100,201753590,14090,14090,14090,14090,0
20240719,182000,201753590,14090,14090,14090,14090,0
20240719,181900,201753590,14090,14090,14090,14090,0
20240719,181800,201753590,14090,14090,14090,14090,0
20240719,181700,201753590,14090,14090,14090,14090,0
20240719,181600,201753590,14090,14090,14090,14090,0
20240719,181500,201753590,14090,14090,14090,14090,0
20240719,181400,201753590,14090,14090,14090,14090,0
20240719,181300,201753590,14090,14090,14090,14090,0
20240719,181200,201753590,14090,14090,14090,14090,0
20240719,181100,201753590,14090,14090,14090,14090,0
20240719,181000,201753590,14090,14090,14090,14090,0
20240719,180900,201753590,14090,14090,14090,14090,0
20240719,180800,201753590,14090,14090,14090,14090,0
20240719,180700,201753590,14090,14090,14090,14090,0
20240719,180600,201753590,14090,14090,14090,14090,0
20240719,180500,201753590,14090,14090,14090,14090,0
20240719,180400,201753590,14090,14090,14090,14090,0
20240719,180300,201753590,14090,14090,14090,14090,0
20240719,180200,201753590,14090,14090,14090,14090,0
20240719,180100,201753590,14090,14090,14090,14090,0
20240719,180000,201753590,14090,14090,14090,14090,0
20240719,175900,201753590,14090,14090,14090,14090,0
20240719,175800,201753590,14090,14090,14090,14090,0
20240719,175700,201753590,14090,14090,14090,14090,0
20240719,175600,201753590,14090,14090,14090,14090,0
20240719,175500,201753590,14090,14090,14090,14090,0
20240719,175400,201753590,14090,14090,14090,14090,737
20240719,175300,201753590,14090,14090,14090,14090,0
20240719,175200,201753590,14090,14090,14090,14090,0
20240719,175100,201753590,14090,14090,14090,14090,0
20240719,175000,201753590,14090,14090,14090,14090,0
20240719,174900,201753590,14090,14090,14090,14090,0
20240719,174800,201753590,14090,14090,14090,14090,0
20240719,174700,201753590,14090,14090,14090,14090,0
20240719,174600,201753590,14090,14090,14090,14090,0
20240719,174500,201753590,14090,14090,14090,14090,0
20240719,174400,201753590,14090,14090,14090,14090,0
20240719,174300,201753590,14090,14090,14090,14090,0
20240719,174200,201753590,14090,14090,14090,14090,0
20240719,174100,201753590,14090,14090,14090,14090,0
20240719,174000,201753590,14090,14090,14090,14090,0
20240719,173900,201753590,14090,14090,14090,14090,0
20240719,173800,201753590,14090,14090,14090,14090,0
20240719,173700,201753590,14090,14090,14090,14090,0
20240719,173600,201753590,14090,14090,14090,14090,0
20240719,173500,201753590,14090,14090,14090,14090,0
20240719,173400,201753590,14090,14090,14090,14090,0
20240719,173300,201753590,14090,14090,14090,14090,0
20240719,173200,201753590,14090,14090,14090,14090,0
20240719,173100,201753590,14090,14090,14090,14090,0
20240719,173000,201753590,14090,14090,14090,14090,0
20240719,172900,201753590,14090,14090,14090,14090,0
20240719,172800,201753590,14090,14090,14090,14090,0
20240719,172700,201753590,14090,14090,14090,14090,0
20240719,172600,201753590,14090,14090,14090,14090,0
20240719,172500,201753590,14090,14090,14090,14090,0
20240719,172400,201753590,14090,14090,14090,14090,737
20240719,172300,201753590,14090,14090,14090,14090,0
20240719,172200,201753590,14090,14090,14090,14090,0
20240719,172100,201753590,14090,14090,14090,14090,0
20240719,172000,201753590,14090,14090,14090,14090,0
20240719,171900,201753590,14090,14090,14090,14090,0
20240719,171800,201753590,14090,14090,14090,14090,0
20240719,171700,201753590,14090,14090,14090,14090,0
20240719,171600,201753590,14090,14090,14090,14090,0
20240719,171500,201753590,14090,14090,14090,14090,0
20240719,171400,201753590,14090,14090,14090,14090,0
20240719,171300,201753590,14090,14090,14090,14090,0
20240719,171200,201753590,14090,14090,14090,14090,0
20240719,171100,201753590,14090,14090,14090,14090,0
20240719,171000,201753590,14090,14090,14090,14090,0
20240719,170900,201753590,14090,14090,14090,14090,0
20240719,170800,201753590,14090,14090,14090,14090,0
20240719,170700,201753590,14090,14090,14090,14090,0
20240719,170600,201753590,14090,14090,14090,14090,0
20240719,170500,201753590,14090,14090,14090,14090,0
20240719,170400,201753590,14090,14090,14090,14090,0
20240719,170300,201753590,14090,14090,14090,14090,0
20240719,170200,201753590,14090,14090,14090,14090,0
20240719,170100,201753590,14090,14090,14090,14090,0
20240719,170000,201753590,14090,14090,14090,14090,0
20240719,165900,201753590,14090,14090,14090,14090,0
20240719,165800,201753590,14090,14090,14090,14090,0
20240719,165700,201753590,14090,14090,14090,14090,0
20240719,165600,201753590,14090,14090,14090,14090,0
20240719,165500,201753590,14090,14090,14090,14090,0
20240719,165400,201753590,14090,14090,14090,14090,737
20240719,165300,201753590,14090,14090,14090,14090,0
20240719,165200,201753590,14090,14090,14090,14090,0
20240719,165100,201753590,14090,14090,14090,14090,0
20240719,165000,201753590,14090,14090,14090,14090,0
20240719,164900,201753590,14090,14090,14090,14090,0
20240719,164800,201753590,14090,14090,14090,14090,0
20240719,164700,201753590,14090,14090,14090,14090,0
20240719,164600,201753590,14090,14090,14090,14090,0
20240719,164500,201753590,14090,14090,14090,14090,0
20240719,164400,201753590,14090,14090,14090,14090,0
20240719,164300,201753590,14090,14090,14090,14090,0
20240719,164200,201753590,14090,14090,14090,14090,0
20240719,164100,201753590,14090,14090,14090,14090,0
20240719,164000,201753590,14090,14090,14090,14090,0
20240719,163900,201753590,14090,14090,14090,14090,0
20240719,163800,201753590,14090,14090,14090,14090,0
20240719,163700,201753590,14090,14090,14090,14090,0
20240719,163600,201753590,14090,14090,14090,14090,0
20240719,163500,201753590,14090,14090,14090,14090,0
20240719,163400,201753590,14090,14090,14090,14090,0
20240719,163300,201753590,14090,14090,14090,14090,0
20240719,163200,201753590,14090,14090,14090,14090,0
20240719,163100,201753590,14090,14090,14090,14090,0
20240719,163000,201753590,14090,14090,14090,14090,0
20240719,162900,201753590,14090,14090,14090,14090,0
20240719,162800,201753590,14090,14090,14090,14090,0
20240719,162700,201753590,14090,14090,14090,14090,0
20240719,162600,201753590,14090,14090,14090,14090,0
20240719,162500,201753590,14090,14090,14090,14090,0
20240719,162400,201753590,14090,14090,14090,14090,737
20240719,162300,201753590,14090,14090,14090,14090,0
20240719,162200,201753590,14090,14090,14090,14090,0
20240719,162100,201753590,14090,14090,14090,14090,0
20240719,162000,201753590,14090,14090,14090,14090,0
20240719,161900,201753590,14090,14090,14090,14090,0
20240719,161800,201753590,14090,14090,14090,14090,0
20240719,161700,201753590,14090,14090,14090,14090,0
20240719,161600,201753590,14090,14090,14090,14090,0
20240719,161500,201753590,14090,14090,14090,14090,0
20240719,161400,201753590,14090,14090,14090,14090,0
20240719,161300,201753590,14090,14090,14090,14090,0
20240719,161200,201753590,14090,14090,14090,14090,0
20240719,161100,201753590,14090,14090,14090,14090,0
20240719,161000,201753590,14090,14090,14090,14090,0
20240719,160900,201753590,14090,14090,14090,14090,0
20240719,160800,201753590,14090,14090,14090,14090,0
20240719,160700,201753590,14090,14090,14090,14090,0
20240719,160600,201753590,14090,14090,14090,14090,0
20240719,160500,201753590,14090,14090,14090,14090,0
20240719,160400,201753590,14090,14090,14090,14090,0
20240719,160300,201753590,14090,14090,14090,14090,0
20240719,160200,201753590,14090,14090,14090,14090,0
20240719,160100,201753590,14090,14090,14090,14090,0
20240719,160000,201753590,14090,14090,14090,14090,0
20240719,155900,201753590,14090,14090,14090,14090,0
20240719,155800,201753590,14090,14090,14090,14090,0
20240719,155700,201753590,14090,14090,14090,14090,0
20240719,155600,201753590,14090,14090,14090,14090,0
20240719,155500,201753590,14090,14090,14090,14090,0
20240719,155400,201753590,14090,14090,14090,14090,737
20240719,155300,201753590,14090,14090,14090,14090,0
20240719,155200,201753590,14090,14090,14090,14090,0
20240719,155100,201753590,14090,14090,14090,14090,0
20240719,155000,201753590,14090,14090,14090,14090,0
20240719,154900,201753590,14090,14090,14090,14090,0
20240719,154800,201753590,14090,14090,14090,14090,0
20240719,154700,201753590,14090,14090,14090,14090,0
20240719,154600,201753590,14090,14090,14090,14090,0
20240719,154500,201753590,14090,14090,14090,14090,0
20240719,154400,201753590,14090,14090,14090,14090,0
20240719,154300,201753590,14090,14090,14090,14090,0
20240719,154200,201753590,14090,14090,14090,14090,0
20240719,154100,201753590,14090,14090,14090,14090,0
20240719,154000,201753590,14090,14090,14090,14090,0
20240719,153900,201753590,14090,14090,14090,14090,0
20240719,153800,201753590,14090,14090,14090,14090,0
20240719,153700,201753590,14090,14090,14090,14090,0
20240719,153600,201753590,14090,14090,14090,14090,0
20240719,153500,201753590,14090,14090,14090,14090,0
20240719,153400,201753590,14090,14090,14090,14090,0
20240719,153300,201753590,14090,14090,14090,14090,0
20240719,153200,201753590,14090,14090,14090,14090,0
20240719,153100,201753590,14090,14090,14090,14090,0
20240719,153000,201753590,14090,14090,14090,14090,737
20240719,152900,191369260,14040,14040,14040,14040,0
20240719,152800,191369260,14040,14040,14040,14040,0
20240719,152700,191369260,14040,14040,14040,14040,0
20240719,152600,191369260,14040,14040,14040,14040,0
20240719,152500,191369260,14040,14040,14040,14040,0
20240719,152400,191369260,14040,14040,14040,14040,0
20240719,152300,191369260,14040,14040,14040,14040,0
20240719,152200,191369260,14040,14040,14040,14040,0
20240719,152100,191369260,14040,14040,14040,14040,0
20240719,152000,191369260,14040,14040,14040,14040,0
20240719,151900,191369260,14040,14030,14040,14030,671
20240719,151800,181949140,14030,14030,14030,14030,3
20240719,151700,181907050,14000,14010,14010,14000,500
20240719,151600,174907030,14010,14010,14010,14010,0
20240719,151500,174907030,14010,14010,14010,14010,0
20240719,151400,174907030,14010,14010,14010,14010,0
20240719,151300,174907030,14010,14010,14010,14010,0
20240719,151200,174907030,14010,14010,14010,14010,0
20240719,151100,174907030,14010,14010,14010,14010,0
20240719,151000,174907030,14010,14010,14010,14010,0
20240719,150900,174907030,14010,14010,14010,14010,0
20240719,150800,174907030,14010,14010,14010,14010,0
20240719,150700,174907030,14010,14010,14010,14010,1
20240719,150600,174893020,14040,14040,14040,14040,0
20240719,150500,174893020,14040,14040,14040,14040,0
20240719,150400,174893020,14040,14040,14040,14040,0
20240719,150300,174893020,14040,14040,14040,14040,0
20240719,150200,174893020,14040,14040,14040,14040,0
20240719,150100,174893020,14040,14040,14040,14040,0
20240719,150000,174893020,14040,14040,14040,14040,0
20240719,145900,174893020,14040,14040,14040,14040,100
20240719,145800,173489020,14040,14040,14040,14040,0
20240719,145700,173489020,14040,14040,14040,14040,101
20240719,145600,172070980,14050,14050,14050,14050,0
20240719,145500,172070980,14050,14050,14050,14050,0
20240719,145400,172070980,14050,14050,14050,14050,0
20240719,145300,172070980,14050,14050,14050,14050,0
20240719,145200,172070980,14050,14050,14050,14050,0
20240719,145100,172070980,14050,14050,14050,14050,0
20240719,145000,172070980,14050,14050,14050,14050,0
20240719,144900,172070980,14050,14050,14050,14050,0
20240719,144800,172070980,14050,14050,14050,14050,0
20240719,144700,172070980,14050,14050,14050,14050,0
20240719,144600,172070980,14050,14050,14050,14050,0
20240719,144500,172070980,14050,14050,14050,14050,0
20240719,144400,172070980,14050,14050,14050,14050,0
20240719,144300,172070980,14050,14050,14050,14050,0
20240719,144200,172070980,14050,14050,14050,14050,0
20240719,144100,172070980,14050,14050,14050,14050,0
20240719,144000,172070980,14050,14050,14050,14050,0
20240719,143900,172070980,14050,14000,14050,14000,50
20240719,143800,171370630,14000,14000,14000,14000,0
20240719,143700,171370630,14000,14000,14000,14000,0
20240719,143600,171370630,14000,14000,14000,14000,37
20240719,143500,170852630,13950,13950,13950,13950,0
20240719,143400,170852630,13950,13950,13950,13950,0
20240719,143300,170852630,13950,13950,13950,13950,0
20240719,143200,170852630,13950,13950,13950,13950,0
20240719,143100,170852630,13950,13950,13950,13950,0
20240719,143000,170852630,13950,13950,13950,13950,0
20240719,142900,170852630,13950,13950,13950,13950,0
20240719,142800,170852630,13950,13950,13950,13950,0
20240719,142700,170852630,13950,14000,14000,13950,102
20240719,142600,169424730,13950,13950,13950,13950,0
20240719,142500,169424730,13950,13950,13950,13950,0
20240719,142400,169424730,13950,13950,13950,13950,0
20240719,142300,169424730,13950,13950,13950,13950,3
20240719,142200,169382880,13950,13950,13950,13950,0
20240719,142100,169382880,13950,13950,13950,13950,0
20240719,142000,169382880,13950,13950,13950,13950,0
20240719,141900,169382880,13950,13950,13950,13950,0
20240719,141800,169382880,13950,13950,13950,13950,30
20240719,141700,168964380,14000,14000,14000,14000,0
20240719,141600,168964380,14000,14000,14000,14000,0
20240719,141500,168964380,14000,14000,14000,14000,0
20240719,141400,168964380,14000,14000,14000,14000,0
20240719,141300,168964380,14000,14000,14000,14000,0
20240719,141200,168964380,14000,14000,14000,14000,0
20240719,141100,168964380,14000,14000,14000,14000,0
20240719,141000,168964380,14000,14000,14000,14000,0
20240719,140900,168964380,14000,14000,14000,14000,0
20240719,140800,168964380,14000,14000,14000,14000,0
20240719,140700,168964380,14000,14000,14000,14000,0
20240719,140600,168964380,14000,14000,14000,14000,0
20240719,140500,168964380,14000,14000,14000,14000,0
20240719,140400,168964380,14000,14000,14000,14000,0
20240719,140300,168964380,14000,14000,14000,14000,0
20240719,140200,168964380,14000,14000,14000,14000,4
20240719,140100,168908380,14000,14000,14000,14000,0
20240719,140000,168908380,14000,14000,14000,14000,0
20240719,135900,168908380,14000,14000,14000,14000,0
20240719,135800,168908380,14000,14000,14000,14000,350
20240719,135700,164008380,14000,14000,14000,14000,0
20240719,135600,164008380,14000,14000,14000,14000,0
20240719,135500,164008380,14000,14000,14000,14000,0
20240719,135400,164008380,14000,14000,14000,14000,0
20240719,135300,164008380,14000,14000,14000,14000,0
20240719,135200,164008380,14000,14000,14000,14000,0
20240719,135100,164008380,14000,14000,14000,14000,0
20240719,135000,164008380,14000,14000,14000,14000,0
20240719,134900,164008380,14000,14000,14000,14000,606
20240719,134800,155524380,14050,14050,14050,14050,0
20240719,134700,155524380,14050,14050,14050,14050,248
20240719,134600,152039980,14050,14050,14050,14050,0
20240719,134500,152039980,14050,14050,14050,14050,0
20240719,134400,152039980,14050,14050,14050,14050,0
20240719,134300,152039980,14050,14050,14050,14050,0
20240719,134200,152039980,14050,14050,14050,14050,0
20240719,134100,152039980,14050,14050,14050,14050,0
20240719,134000,152039980,14050,14050,14050,14050,0
20240719,133900,152039980,14050,14050,14050,14050,0
20240719,133800,152039980,14050,14050,14050,14050,14
20240719,133700,151843280,14000,14000,14000,14000,0
20240719,133600,151843280,14000,14000,14000,14000,0
20240719,133500,151843280,14000,14000,14000,14000,480
20240719,133400,145123280,14000,14000,14000,14000,0
20240719,133300,145123280,14000,14000,14000,14000,0
20240719,133200,145123280,14000,14000,14000,14000,0
20240719,133100,145123280,14000,14000,14000,14000,0
20240719,133000,145123280,14000,14000,14000,14000,0
20240719,132900,145123280,14000,14000,14000,14000,0
20240719,132800,145123280,14000,14000,14000,14000,1000
20240719,132700,131123280,14000,14000,14000,14000,0
20240719,132600,131123280,14000,14000,14000,14000,0
20240719,132500,131123280,14000,14000,14000,14000,6
20240719,132400,131039280,14000,14000,14000,14000,0
20240719,132300,131039280,14000,14000,14000,14000,0
20240719,132200,131039280,14000,14000,14000,14000,0
20240719,132100,131039280,14000,14000,14000,14000,0
20240719,132000,131039280,14000,14000,14000,14000,0
20240719,131900,131039280,14000,14000,14000,14000,0
20240719,131800,131039280,14000,14000,14000,14000,0
20240719,131700,131039280,14000,14000,14000,14000,0
20240719,131600,131039280,14000,14000,14000,14000,0
20240719,131500,131039280,14000,14000,14000,14000,0
20240719,131400,131039280,14000,14000,14000,14000,10
20240719,131300,130899280,14000,14000,14000,14000,0
20240719,131200,130899280,14000,14000,14000,14000,0
20240719,131100,130899280,14000,14000,14000,14000,0
20240719,131000,130899280,14000,14000,14000,14000,0
20240719,130900,130899280,14000,14000,14000,14000,0
20240719,130800,130899280,14000,14000,14000,14000,0
20240719,130700,130899280,14000,14000,14000,14000,0
20240719,130600,130899280,14000,14000,14000,14000,0
20240719,130500,130899280,14000,14000,14000,14000,0
20240719,130400,130899280,14000,14000,14000,14000,0
20240719,130300,130899280,14000,14000,14000,14000,691
20240719,130200,121225280,13990,13990,13990,13990,0
20240719,130100,121225280,13990,13990,13990,13990,0
20240719,130000,121225280,13990,13990,13990,13990,0
20240719,125900,121225280,13990,13990,13990,13990,0
20240719,125800,121225280,13990,13990,13990,13990,0
20240719,125700,121225280,13990,13990,13990,13990,0
20240719,125600,121225280,13990,13990,13990,13990,0
20240719,125500,121225280,13990,13990,13990,13990,100
20240719,125400,119826280,14000,14000,14000,14000,0
20240719,125300,119826280,14000,14000,14000,14000,0
20240719,125200,119826280,14000,14000,14000,14000,0
20240719,125100,119826280,14000,14000,14000,14000,0
20240719,125000,119826280,14000,14000,14000,14000,0
20240719,124900,119826280,14000,14000,14000,14000,0
20240719,124800,119826280,14000,14000,14000,14000,1
20240719,124700,119812280,13990,13990,13990,13990,150
20240719,124600,117713780,14000,14000,14000,14000,0
20240719,124500,117713780,14000,14000,14000,14000,0
20240719,124400,117713780,14000,14000,14000,14000,0
20240719,124300,117713780,14000,14000,14000,14000,0
20240719,124200,117713780,14000,14000,14000,14000,0
20240719,124100,117713780,14000,14000,14000,14000,0
20240719,124000,117713780,14000,14000,14000,14000,0
20240719,123900,117713780,14000,14000,14000,14000,0
20240719,123800,117713780,14000,14000,14000,14000,0
20240719,123700,117713780,14000,14000,14000,14000,0
20240719,123600,117713780,14000,14000,14000,14000,0
20240719,123500,117713780,14000,14000,14000,14000,0
20240719,123400,117713780,14000,14000,14000,14000,0
20240719,123300,117713780,14000,14000,14000,14000,0
20240719,123200,117713780,14000,14000,14000,14000,0
20240719,123100,117713780,14000,14000,14000,14000,0
20240719,123000,117713780,14000,14000,14000,14000,0
20240719,122900,117713780,14000,14000,14000,14000,0
20240719,122800,117713780,14000,14000,14000,14000,0
20240719,122700,117713780,14000,14000,14000,14000,0
20240719,122600,117713780,14000,13990,14000,13990,10
20240719,122500,117573790,14000,14000,14000,14000,0
20240719,122400,117573790,14000,14000,14000,14000,0
20240719,122300,117573790,14000,14000,14000,14000,0
20240719,122200,117573790,14000,14000,14000,14000,0
20240719,122100,117573790,14000,14000,14000,14000,0
20240719,122000,117573790,14000,14000,14000,14000,0
20240719,121900,117573790,14000,14000,14000,14000,0
20240719,121800,117573790,14000,14000,14000,14000,0
20240719,121700,117573790,14000,14000,14000,14000,0
20240719,121600,117573790,14000,14000,14000,14000,0
20240719,121500,117573790,14000,14000,14000,14000,0
20240719,121400,117573790,14000,14000,14000,14000,0
20240719,121300,117573790,14000,14000,14000,14000,0
20240719,121200,117573790,14000,14000,14000,14000,0
20240719,121100,117573790,14000,14000,14000,14000,0
20240719,121000,117573790,14000,14000,14000,14000,30
20240719,120900,117153790,14000,14000,14000,14000,0
20240719,120800,117153790,14000,14000,14000,14000,0
20240719,120700,117153790,14000,14000,14000,14000,0
20240719,120600,117153790,14000,14000,14000,14000,0
20240719,120500,117153790,14000,14000,14000,14000,0
20240719,120400,117153790,14000,14000,14000,14000,0
20240719,120300,117153790,14000,14000,14000,14000,0
20240719,120200,117153790,14000,14000,14000,14000,0
20240719,120100,117153790,14000,14000,14000,14000,0
20240719,120000,117153790,14000,14000,14000,14000,0
20240719,115900,117153790,14000,14000,14000,14000,0
20240719,115800,117153790,14000,14000,14000,14000,0
20240719,115700,117153790,14000,14000,14000,14000,0
20240719,115600,117153790,14000,14000,14000,14000,0
20240719,115500,117153790,14000,14000,14000,14000,0
20240719,115400,117153790,14000,14000,14000,14000,0
20240719,115300,117153790,14000,14000,14000,14000,0
20240719,115200,117153790,14000,14000,14000,14000,0
20240719,115100,117153790,14000,14000,14000,14000,0
20240719,115000,117153790,14000,14000,14000,14000,0
20240719,114900,117153790,14000,14000,14000,14000,0
20240719,114800,117153790,14000,14000,14000,14000,0
20240719,114700,117153790,14000,14000,14000,14000,0
20240719,114600,117153790,14000,14000,14000,14000,0
20240719,114500,117153790,14000,14000,14000,14000,0
20240719,114400,117153790,14000,14000,14000,14000,0
20240719,114300,117153790,14000,14000,14000,14000,0
20240719,114200,117153790,14000,14000,14000,14000,0
20240719,114100,117153790,14000,14000,14000,14000,0
20240719,114000,117153790,14000,13990,14000,13990,399
20240719,113900,111568790,14000,14000,14000,14000,0
20240719,113800,111568790,14000,14000,14000,14000,0
20240719,113700,111568790,14000,14000,14000,14000,0
20240719,113600,111568790,14000,14000,14000,14000,0
20240719,113500,111568790,14000,14000,14000,14000,0
20240719,113400,111568790,14000,14000,14000,14000,0
20240719,113300,111568790,14000,14000,14000,14000,0
20240719,113200,111568790,14000,13950,14000,13950,77
20240719,113100,110494590,13890,13890,13890,13890,0
20240719,113000,110494590,13890,13890,13890,13890,0
20240719,112900,110494590,13890,13890,13890,13890,0
20240719,112800,110494590,13890,13900,13900,13890,203
20240719,112700,107673920,13950,13990,13990,13950,44
20240719,112600,107059320,13990,13990,13990,13990,50
20240719,112500,106359820,14000,14000,14000,14000,3
20240719,112400,106317820,13990,13990,13990,13990,0
20240719,112300,106317820,13990,13990,13990,13990,0
20240719,112200,106317820,13990,13990,13990,13990,0
20240719,112100,106317820,13990,13990,13990,13990,0
20240719,112000,106317820,13990,13990,13990,13990,0
20240719,111900,106317820,13990,13990,13990,13990,250
20240719,111800,102820320,13990,13990,13990,13990,40
20240719,111700,102260720,14000,14000,14000,14000,0
20240719,111600,102260720,14000,14000,14000,14000,0
20240719,111500,102260720,14000,14000,14000,14000,0
20240719,111400,102260720,14000,14000,14000,14000,0
20240719,111300,102260720,14000,14000,14000,14000,0
20240719,111200,102260720,14000,14000,14000,14000,39
20240719,111100,101714720,14000,14000,14000,14000,0
20240719,111000,101714720,14000,14020,14020,14000,100
20240719,110900,100314560,14110,14110,14110,14110,0
20240719,110800,100314560,14110,14110,14110,14110,0
20240719,110700,100314560,14110,14110,14110,14110,0
20240719,110600,100314560,14110,14110,14110,14110,0
20240719,110500,100314560,14110,14110,14110,14110,0
20240719,110400,100314560,14110,14110,14110,14110,0
20240719,110300,100314560,14110,14110,14110,14110,0
20240719,110200,100314560,14110,14110,14110,14110,0
20240719,110100,100314560,14110,14110,14110,14110,0
20240719,110000,100314560,14110,14110,14110,14110,0
20240719,105900,100314560,14110,14110,14110,14110,16
20240719,105800,100088800,14110,14110,14110,14110,0
20240719,105700,100088800,14110,14110,14110,14110,0
20240719,105600,100088800,14110,14110,14110,14110,1
20240719,105500,100074690,14000,14000,14000,14000,400
20240719,105400,94474690,14000,14000,14000,14000,300
20240719,105300,90274690,14000,14000,14000,14000,0
20240719,105200,90274690,14000,14000,14000,14000,1698
20240719,105100,66502690,13890,13890,13890,13890,0
20240719,105000,66502690,13890,13890,13890,13890,0
20240719,104900,66502690,13890,13900,13900,13890,100
20240719,104800,65113270,13900,13880,13900,13880,724
20240719,104700,55062650,13880,13880,13880,13880,0
20240719,104600,55062650,13880,13880,13880,13880,0
20240719,104500,55062650,13880,13870,13880,13870,1001
20240719,104400,41171280,13870,13870,13870,13870,0
20240719,104300,41171280,13870,13870,13870,13870,0
20240719,104200,41171280,13870,13870,13870,13870,0
20240719,104100,41171280,13870,13870,13870,13870,0
20240719,104000,41171280,13870,13870,13870,13870,0
20240719,103900,41171280,13870,13870,13870,13870,0
20240719,103800,41171280,13870,13870,13870,13870,0
20240719,103700,41171280,13870,13870,13870,13870,0
20240719,103600,41171280,13870,13870,13870,13870,0
20240719,103500,41171280,13870,13870,13870,13870,0
20240719,103400,41171280,13870,13870,13870,13870,0
20240719,103300,41171280,13870,13870,13870,13870,0
20240719,103200,41171280,13870,13870,13870,13870,0
20240719,103100,41171280,13870,13870,13870,13870,0
20240719,103000,41171280,13870,13870,13870,13870,0
20240719,102900,41171280,13870,13870,13870,13870,10
20240719,102800,41032580,13870,13870,13870,13870,0
20240719,102700,41032580,13870,13870,13870,13870,0
20240719,102600,41032580,13870,13870,13870,13870,0
20240719,102500,41032580,13870,13870,13870,13870,0
20240719,102400,41032580,13870,13870,13870,13870,0
20240719,102300,41032580,13870,13870,13870,13870,0
20240719,102200,41032580,13870,13870,13870,13870,0
20240719,102100,41032580,13870,13870,13870,13870,0
20240719,102000,41032580,13870,13870,13870,13870,200
20240719,101900,38258580,13870,13870,13870,13870,0
20240719,101800,38258580,13870,13870,13870,13870,157
20240719,101700,36080990,13870,13870,13870,13870,0
20240719,101600,36080990,13870,13870,13870,13870,0
20240719,101500,36080990,13870,13870,13870,13870,28
20240719,101400,35692630,13870,13870,13870,13870,0
20240719,101300,35692630,13870,13870,13870,13870,0
20240719,101200,35692630,13870,13870,13870,13870,0
20240719,101100,35692630,13870,13870,13870,13870,0
20240719,101000,35692630,13870,13870,13870,13870,0
20240719,100900,35692630,13870,13870,13870,13870,0
20240719,100800,35692630,13870,13870,13870,13870,300
20240719,100700,31531630,13870,13870,13870,13870,0
20240719,100600,31531630,13870,13870,13870,13870,0
20240719,100500,31531630,13870,13870,13870,13870,0
20240719,100400,31531630,13870,13870,13870,13870,77
20240719,100300,30463640,13870,13870,13870,13870,0
20240719,100200,30463640,13870,13870,13870,13870,0
20240719,100100,30463640,13870,13870,13870,13870,20
20240719,100000,30186240,13870,13870,13870,13870,0
20240719,095900,30186240,13870,13870,13870,13870,2
20240719,095800,30158500,13870,13870,13870,13870,150
20240719,095700,28078000,13870,13870,13870,13870,0
20240719,095600,28078000,13870,13870,13870,13870,0
20240719,095500,28078000,13870,13870,13870,13870,0
20240719,095400,28078000,13870,13870,13870,13870,0
20240719,095300,28078000,13870,13870,13870,13870,0
20240719,095200,28078000,13870,13860,13870,13860,463
20240719,095100,21656440,13860,13860,13860,13860,0
20240719,095000,21656440,13860,13860,13860,13860,0
20240719,094900,21656440,13860,13860,13860,13860,1
20240719,094800,21642580,13800,13800,13800,13800,0
20240719,094700,21642580,13800,13800,13800,13800,0
20240719,094600,21642580,13800,13830,13830,13800,100
20240719,094500,20261890,13870,13870,13870,13870,300
20240719,094400,16100890,13870,13870,13870,13870,2
20240719,094300,16073150,13870,13870,13870,13870,0
20240719,094200,16073150,13870,13870,13870,13870,0
20240719,094100,16073150,13870,13870,13870,13870,0
20240719,094000,16073150,13870,13870,13870,13870,1
20240719,093900,16059280,13830,13830,13830,13830,0
20240719,093800,16059280,13830,13830,13830,13830,0
20240719,093700,16059280,13830,13830,13830,13830,0
20240719,093600,16059280,13830,13830,13830,13830,0
20240719,093500,16059280,13830,13830,13830,13830,0
20240719,093400,16059280,13830,13830,13830,13830,28
20240719,093300,15672040,13830,13830,13830,13830,0
20240719,093200,15672040,13830,13830,13830,13830,0
20240719,093100,15672040,13830,13870,13870,13830,75
20240719,093000,14634630,13880,13880,13880,13880,40
20240719,092900,14079430,13880,13880,13880,13880,0
20240719,092800,14079430,13880,13880,13880,13880,0
20240719,092700,14079430,13880,13880,13880,13880,0
20240719,092600,14079430,13880,13870,13880,13870,213
20240719,092500,11124070,13870,13870,13870,13870,5
20240719,092400,11054720,13870,13870,13870,13870,0
20240719,092300,11054720,13870,13870,13870,13870,0
20240719,092200,11054720,13870,13870,13870,13870,0
20240719,092100,11054720,13870,13870,13870,13870,0
20240719,092000,11054720,13870,13870,13870,13870,0
20240719,091900,11054720,13870,13870,13870,13870,0
20240719,091800,11054720,13870,13870,13870,13870,0
20240719,091700,11054720,13870,13870,13870,13870,0
20240719,091600,11054720,13870,13870,13870,13870,1
20240719,091500,11040850,13870,13870,13870,13870,0
20240719,091400,11040850,13870,13880,13880,13870,36
20240719,091300,10541490,13880,13880,13880,13880,0
20240719,091200,10541490,13880,13880,13880,13880,0
20240719,091100,10541490,13880,13880,13880,13880,1
20240719,091000,10527610,13880,13880,13880,13880,1
20240719,090900,10513730,13870,13870,13870,13870,1
20240719,090800,10499860,13870,13870,13870,13870,0
20240719,090700,10499860,13870,13870,13870,13870,0
20240719,090600,10499860,13870,13870,13870,13870,0
20240719,090500,10499860,13870,13870,13870,13870,0
20240719,090400,10499860,13870,13870,13870,13870,0
20240719,090300,10499860,13870,13870,13870,13870,601
20240719,090200,2163990,13870,13870,13870,13870,29
20240719,090100,1761760,13870,13880,13880,13870,127
20240719,090000,0,13870,13870,13870,13870,0