stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202600,673339485,3450,3450,3450,3450,8150
20240719,202500,673339485,3450,3450,3450,3450,0
20240719,202400,673339485,3450,3450,3450,3450,0
20240719,202300,673339485,3450,3450,3450,3450,0
20240719,202200,673339485,3450,3450,3450,3450,0
20240719,202100,673339485,3450,3450,3450,3450,0
20240719,202000,673339485,3450,3450,3450,3450,0
20240719,201900,673339485,3450,3450,3450,3450,0
20240719,201800,673339485,3450,3450,3450,3450,0
20240719,201700,673339485,3450,3450,3450,3450,0
20240719,201600,673339485,3450,3450,3450,3450,0
20240719,201500,673339485,3450,3450,3450,3450,0
20240719,201400,673339485,3450,3450,3450,3450,0
20240719,201300,673339485,3450,3450,3450,3450,0
20240719,201200,673339485,3450,3450,3450,3450,0
20240719,201100,673339485,3450,3450,3450,3450,0
20240719,201000,673339485,3450,3450,3450,3450,0
20240719,200900,673339485,3450,3450,3450,3450,0
20240719,200800,673339485,3450,3450,3450,3450,0
20240719,200700,673339485,3450,3450,3450,3450,0
20240719,200600,673339485,3450,3450,3450,3450,0
20240719,200500,673339485,3450,3450,3450,3450,0
20240719,200400,673339485,3450,3450,3450,3450,0
20240719,200300,673339485,3450,3450,3450,3450,0
20240719,200200,673339485,3450,3450,3450,3450,0
20240719,200100,673339485,3450,3450,3450,3450,0
20240719,200000,673339485,3450,3450,3450,3450,0
20240719,195900,673339485,3450,3450,3450,3450,0
20240719,195800,673339485,3450,3450,3450,3450,0
20240719,195700,673339485,3450,3450,3450,3450,0
20240719,195600,673339485,3450,3450,3450,3450,8150
20240719,195500,673339485,3450,3450,3450,3450,0
20240719,195400,673339485,3450,3450,3450,3450,0
20240719,195300,673339485,3450,3450,3450,3450,0
20240719,195200,673339485,3450,3450,3450,3450,0
20240719,195100,673339485,3450,3450,3450,3450,0
20240719,195000,673339485,3450,3450,3450,3450,0
20240719,194900,673339485,3450,3450,3450,3450,0
20240719,194800,673339485,3450,3450,3450,3450,0
20240719,194700,673339485,3450,3450,3450,3450,0
20240719,194600,673339485,3450,3450,3450,3450,0
20240719,194500,673339485,3450,3450,3450,3450,0
20240719,194400,673339485,3450,3450,3450,3450,0
20240719,194300,673339485,3450,3450,3450,3450,0
20240719,194200,673339485,3450,3450,3450,3450,0
20240719,194100,673339485,3450,3450,3450,3450,0
20240719,194000,673339485,3450,3450,3450,3450,0
20240719,193900,673339485,3450,3450,3450,3450,0
20240719,193800,673339485,3450,3450,3450,3450,0
20240719,193700,673339485,3450,3450,3450,3450,0
20240719,193600,673339485,3450,3450,3450,3450,0
20240719,193500,673339485,3450,3450,3450,3450,0
20240719,193400,673339485,3450,3450,3450,3450,0
20240719,193300,673339485,3450,3450,3450,3450,0
20240719,193200,673339485,3450,3450,3450,3450,0
20240719,193100,673339485,3450,3450,3450,3450,0
20240719,193000,673339485,3450,3450,3450,3450,0
20240719,192900,673339485,3450,3450,3450,3450,0
20240719,192800,673339485,3450,3450,3450,3450,0
20240719,192700,673339485,3450,3450,3450,3450,0
20240719,192600,673339485,3450,3450,3450,3450,8150
20240719,192500,673339485,3450,3450,3450,3450,0
20240719,192400,673339485,3450,3450,3450,3450,0
20240719,192300,673339485,3450,3450,3450,3450,0
20240719,192200,673339485,3450,3450,3450,3450,0
20240719,192100,673339485,3450,3450,3450,3450,0
20240719,192000,673339485,3450,3450,3450,3450,0
20240719,191900,673339485,3450,3450,3450,3450,0
20240719,191800,673339485,3450,3450,3450,3450,0
20240719,191700,673339485,3450,3450,3450,3450,0
20240719,191600,673339485,3450,3450,3450,3450,0
20240719,191500,673339485,3450,3450,3450,3450,0
20240719,191400,673339485,3450,3450,3450,3450,0
20240719,191300,673339485,3450,3450,3450,3450,0
20240719,191200,673339485,3450,3450,3450,3450,0
20240719,191100,673339485,3450,3450,3450,3450,0
20240719,191000,673339485,3450,3450,3450,3450,0
20240719,190900,673339485,3450,3450,3450,3450,0
20240719,190800,673339485,3450,3450,3450,3450,0
20240719,190700,673339485,3450,3450,3450,3450,0
20240719,190600,673339485,3450,3450,3450,3450,0
20240719,190500,673339485,3450,3450,3450,3450,0
20240719,190400,673339485,3450,3450,3450,3450,0
20240719,190300,673339485,3450,3450,3450,3450,0
20240719,190200,673339485,3450,3450,3450,3450,0
20240719,190100,673339485,3450,3450,3450,3450,0
20240719,190000,673339485,3450,3450,3450,3450,0
20240719,185900,673339485,3450,3450,3450,3450,0
20240719,185800,673339485,3450,3450,3450,3450,0
20240719,185700,673339485,3450,3450,3450,3450,0
20240719,185600,673339485,3450,3450,3450,3450,8150
20240719,185500,673339485,3450,3450,3450,3450,0
20240719,185400,673339485,3450,3450,3450,3450,0
20240719,185300,673339485,3450,3450,3450,3450,0
20240719,185200,673339485,3450,3450,3450,3450,0
20240719,185100,673339485,3450,3450,3450,3450,0
20240719,185000,673339485,3450,3450,3450,3450,0
20240719,184900,673339485,3450,3450,3450,3450,0
20240719,184800,673339485,3450,3450,3450,3450,0
20240719,184700,673339485,3450,3450,3450,3450,0
20240719,184600,673339485,3450,3450,3450,3450,0
20240719,184500,673339485,3450,3450,3450,3450,0
20240719,184400,673339485,3450,3450,3450,3450,0
20240719,184300,673339485,3450,3450,3450,3450,0
20240719,184200,673339485,3450,3450,3450,3450,0
20240719,184100,673339485,3450,3450,3450,3450,0
20240719,184000,673339485,3450,3450,3450,3450,0
20240719,183900,673339485,3450,3450,3450,3450,0
20240719,183800,673339485,3450,3450,3450,3450,0
20240719,183700,673339485,3450,3450,3450,3450,0
20240719,183600,673339485,3450,3450,3450,3450,0
20240719,183500,673339485,3450,3450,3450,3450,0
20240719,183400,673339485,3450,3450,3450,3450,0
20240719,183300,673339485,3450,3450,3450,3450,0
20240719,183200,673339485,3450,3450,3450,3450,0
20240719,183100,673339485,3450,3450,3450,3450,0
20240719,183000,673339485,3450,3450,3450,3450,0
20240719,182900,673339485,3450,3450,3450,3450,0
20240719,182800,673339485,3450,3450,3450,3450,0
20240719,182700,673339485,3450,3450,3450,3450,0
20240719,182600,673339485,3450,3450,3450,3450,8150
20240719,182500,673339485,3450,3450,3450,3450,0
20240719,182400,673339485,3450,3450,3450,3450,0
20240719,182300,673339485,3450,3450,3450,3450,0
20240719,182200,673339485,3450,3450,3450,3450,0
20240719,182100,673339485,3450,3450,3450,3450,0
20240719,182000,673339485,3450,3450,3450,3450,0
20240719,181900,673339485,3450,3450,3450,3450,0
20240719,181800,673339485,3450,3450,3450,3450,0
20240719,181700,673339485,3450,3450,3450,3450,0
20240719,181600,673339485,3450,3450,3450,3450,0
20240719,181500,673339485,3450,3450,3450,3450,0
20240719,181400,673339485,3450,3450,3450,3450,0
20240719,181300,673339485,3450,3450,3450,3450,0
20240719,181200,673339485,3450,3450,3450,3450,0
20240719,181100,673339485,3450,3450,3450,3450,0
20240719,181000,673339485,3450,3450,3450,3450,0
20240719,180900,673339485,3450,3450,3450,3450,0
20240719,180800,673339485,3450,3450,3450,3450,0
20240719,180700,673339485,3450,3450,3450,3450,0
20240719,180600,673339485,3450,3450,3450,3450,0
20240719,180500,673339485,3450,3450,3450,3450,0
20240719,180400,673339485,3450,3450,3450,3450,0
20240719,180300,673339485,3450,3450,3450,3450,0
20240719,180200,673339485,3450,3450,3450,3450,0
20240719,180100,673339485,3450,3450,3450,3450,0
20240719,180000,673339485,3450,3450,3450,3450,0
20240719,175900,673339485,3450,3450,3450,3450,0
20240719,175800,673339485,3450,3450,3450,3450,0
20240719,175700,673339485,3450,3450,3450,3450,0
20240719,175600,673339485,3450,3450,3450,3450,8150
20240719,175500,673339485,3450,3450,3450,3450,0
20240719,175400,673339485,3450,3450,3450,3450,0
20240719,175300,673339485,3450,3450,3450,3450,0
20240719,175200,673339485,3450,3450,3450,3450,0
20240719,175100,673339485,3450,3450,3450,3450,0
20240719,175000,673339485,3450,3450,3450,3450,0
20240719,174900,673339485,3450,3450,3450,3450,0
20240719,174800,673339485,3450,3450,3450,3450,0
20240719,174700,673339485,3450,3450,3450,3450,0
20240719,174600,673339485,3450,3450,3450,3450,0
20240719,174500,673339485,3450,3450,3450,3450,0
20240719,174400,673339485,3450,3450,3450,3450,0
20240719,174300,673339485,3450,3450,3450,3450,0
20240719,174200,673339485,3450,3450,3450,3450,0
20240719,174100,673339485,3450,3450,3450,3450,0
20240719,174000,673339485,3450,3450,3450,3450,0
20240719,173900,673339485,3450,3450,3450,3450,0
20240719,173800,673339485,3450,3450,3450,3450,0
20240719,173700,673339485,3450,3450,3450,3450,0
20240719,173600,673339485,3450,3450,3450,3450,0
20240719,173500,673339485,3450,3450,3450,3450,0
20240719,173400,673339485,3450,3450,3450,3450,0
20240719,173300,673339485,3450,3450,3450,3450,0
20240719,173200,673339485,3450,3450,3450,3450,0
20240719,173100,673339485,3450,3450,3450,3450,0
20240719,173000,673339485,3450,3450,3450,3450,0
20240719,172900,673339485,3450,3450,3450,3450,0
20240719,172800,673339485,3450,3450,3450,3450,0
20240719,172700,673339485,3450,3450,3450,3450,0
20240719,172600,673339485,3450,3450,3450,3450,8150
20240719,172500,673339485,3450,3450,3450,3450,0
20240719,172400,673339485,3450,3450,3450,3450,0
20240719,172300,673339485,3450,3450,3450,3450,0
20240719,172200,673339485,3450,3450,3450,3450,0
20240719,172100,673339485,3450,3450,3450,3450,0
20240719,172000,673339485,3450,3450,3450,3450,0
20240719,171900,673339485,3450,3450,3450,3450,0
20240719,171800,673339485,3450,3450,3450,3450,0
20240719,171700,673339485,3450,3450,3450,3450,0
20240719,171600,673339485,3450,3450,3450,3450,0
20240719,171500,673339485,3450,3450,3450,3450,0
20240719,171400,673339485,3450,3450,3450,3450,0
20240719,171300,673339485,3450,3450,3450,3450,0
20240719,171200,673339485,3450,3450,3450,3450,0
20240719,171100,673339485,3450,3450,3450,3450,0
20240719,171000,673339485,3450,3450,3450,3450,0
20240719,170900,673339485,3450,3450,3450,3450,0
20240719,170800,673339485,3450,3450,3450,3450,0
20240719,170700,673339485,3450,3450,3450,3450,0
20240719,170600,673339485,3450,3450,3450,3450,0
20240719,170500,673339485,3450,3450,3450,3450,0
20240719,170400,673339485,3450,3450,3450,3450,0
20240719,170300,673339485,3450,3450,3450,3450,0
20240719,170200,673339485,3450,3450,3450,3450,0
20240719,170100,673339485,3450,3450,3450,3450,0
20240719,170000,673339485,3450,3450,3450,3450,0
20240719,165900,673339485,3450,3450,3450,3450,0
20240719,165800,673339485,3450,3450,3450,3450,0
20240719,165700,673339485,3450,3450,3450,3450,0
20240719,165600,673339485,3450,3450,3450,3450,8150
20240719,165500,673339485,3450,3450,3450,3450,0
20240719,165400,673339485,3450,3450,3450,3450,0
20240719,165300,673339485,3450,3450,3450,3450,0
20240719,165200,673339485,3450,3450,3450,3450,0
20240719,165100,673339485,3450,3450,3450,3450,0
20240719,165000,673339485,3450,3450,3450,3450,0
20240719,164900,673339485,3450,3450,3450,3450,0
20240719,164800,673339485,3450,3450,3450,3450,0
20240719,164700,673339485,3450,3450,3450,3450,0
20240719,164600,673339485,3450,3450,3450,3450,0
20240719,164500,673339485,3450,3450,3450,3450,0
20240719,164400,673339485,3450,3450,3450,3450,0
20240719,164300,673339485,3450,3450,3450,3450,0
20240719,164200,673339485,3450,3450,3450,3450,0
20240719,164100,673339485,3450,3450,3450,3450,0
20240719,164000,673339485,3450,3450,3450,3450,0
20240719,163900,673339485,3450,3450,3450,3450,0
20240719,163800,673339485,3450,3450,3450,3450,0
20240719,163700,673339485,3450,3450,3450,3450,0
20240719,163600,673339485,3450,3450,3450,3450,0
20240719,163500,673339485,3450,3450,3450,3450,0
20240719,163400,673339485,3450,3450,3450,3450,0
20240719,163300,673339485,3450,3450,3450,3450,0
20240719,163200,673339485,3450,3450,3450,3450,0
20240719,163100,673339485,3450,3450,3450,3450,0
20240719,163000,673339485,3450,3450,3450,3450,0
20240719,162900,673339485,3450,3450,3450,3450,0
20240719,162800,673339485,3450,3450,3450,3450,0
20240719,162700,673339485,3450,3450,3450,3450,0
20240719,162600,673339485,3450,3450,3450,3450,8150
20240719,162500,673339485,3450,3450,3450,3450,0
20240719,162400,673339485,3450,3450,3450,3450,0
20240719,162300,673339485,3450,3450,3450,3450,0
20240719,162200,673339485,3450,3450,3450,3450,0
20240719,162100,673339485,3450,3450,3450,3450,0
20240719,162000,673339485,3450,3450,3450,3450,0
20240719,161900,673339485,3450,3450,3450,3450,0
20240719,161800,673339485,3450,3450,3450,3450,0
20240719,161700,673339485,3450,3450,3450,3450,0
20240719,161600,673339485,3450,3450,3450,3450,0
20240719,161500,673339485,3450,3450,3450,3450,0
20240719,161400,673339485,3450,3450,3450,3450,0
20240719,161300,673339485,3450,3450,3450,3450,0
20240719,161200,673339485,3450,3450,3450,3450,0
20240719,161100,673339485,3450,3450,3450,3450,0
20240719,161000,673339485,3450,3450,3450,3450,0
20240719,160900,673339485,3450,3450,3450,3450,0
20240719,160800,673339485,3450,3450,3450,3450,0
20240719,160700,673339485,3450,3450,3450,3450,0
20240719,160600,673339485,3450,3450,3450,3450,0
20240719,160500,673339485,3450,3450,3450,3450,0
20240719,160400,673339485,3450,3450,3450,3450,0
20240719,160300,673339485,3450,3450,3450,3450,0
20240719,160200,673339485,3450,3450,3450,3450,0
20240719,160100,673339485,3450,3450,3450,3450,0
20240719,160000,673339485,3450,3450,3450,3450,0
20240719,155900,673339485,3450,3450,3450,3450,0
20240719,155800,673339485,3450,3450,3450,3450,0
20240719,155700,673339485,3450,3450,3450,3450,0
20240719,155600,673339485,3450,3450,3450,3450,8150
20240719,155500,673339485,3450,3450,3450,3450,0
20240719,155400,673339485,3450,3450,3450,3450,0
20240719,155300,673339485,3450,3450,3450,3450,0
20240719,155200,673339485,3450,3450,3450,3450,0
20240719,155100,673339485,3450,3450,3450,3450,0
20240719,155000,673339485,3450,3450,3450,3450,0
20240719,154900,673339485,3450,3450,3450,3450,0
20240719,154800,673339485,3450,3450,3450,3450,0
20240719,154700,673339485,3450,3450,3450,3450,0
20240719,154600,673339485,3450,3450,3450,3450,0
20240719,154500,673339485,3450,3450,3450,3450,0
20240719,154400,673339485,3450,3450,3450,3450,0
20240719,154300,673339485,3450,3450,3450,3450,0
20240719,154200,673339485,3450,3450,3450,3450,0
20240719,154100,673339485,3450,3450,3450,3450,0
20240719,154000,673339485,3450,3450,3450,3450,0
20240719,153900,673339485,3450,3450,3450,3450,0
20240719,153800,673339485,3450,3450,3450,3450,0
20240719,153700,673339485,3450,3450,3450,3450,0
20240719,153600,673339485,3450,3450,3450,3450,0
20240719,153500,673339485,3450,3450,3450,3450,0
20240719,153400,673339485,3450,3450,3450,3450,0
20240719,153300,673339485,3450,3450,3450,3450,0
20240719,153200,673339485,3450,3450,3450,3450,0
20240719,153100,673339485,3450,3450,3450,3450,0
20240719,153000,673339485,3450,3450,3450,3450,8150
20240719,152900,645221985,3450,3450,3450,3450,0
20240719,152800,645221985,3450,3450,3450,3450,0
20240719,152700,645221985,3450,3450,3450,3450,0
20240719,152600,645221985,3450,3450,3450,3450,0
20240719,152500,645221985,3450,3450,3450,3450,0
20240719,152400,645221985,3450,3450,3450,3450,0
20240719,152300,645221985,3450,3450,3450,3450,0
20240719,152200,645221985,3450,3450,3450,3450,0
20240719,152100,645221985,3450,3450,3450,3450,0
20240719,152000,645221985,3450,3450,3450,3450,0
20240719,151900,645221985,3450,3450,3450,3450,0
20240719,151800,645221985,3450,3450,3450,3450,0
20240719,151700,645221985,3450,3430,3450,3430,210
20240719,151600,644501665,3450,3430,3450,3430,1305
20240719,151500,640011040,3430,3425,3430,3425,16
20240719,151400,639956210,3430,3430,3430,3430,714
20240719,151300,637507190,3440,3440,3440,3440,0
20240719,151200,637507190,3440,3440,3440,3440,0
20240719,151100,637507190,3440,3440,3440,3440,0
20240719,151000,637507190,3440,3440,3440,3440,1
20240719,150900,637503750,3435,3425,3435,3425,53
20240719,150800,637321705,3435,3435,3435,3435,1
20240719,150700,637318270,3415,3420,3420,3415,117
20240719,150600,636918215,3430,3420,3430,3420,101
20240719,150500,636572785,3430,3430,3430,3430,0
20240719,150400,636572785,3430,3430,3430,3430,0
20240719,150300,636572785,3430,3425,3430,3420,7107
20240719,150200,612265875,3420,3420,3420,3420,0
20240719,150100,612265875,3420,3420,3420,3420,1000
20240719,150000,608845875,3425,3430,3430,3425,1501
20240719,145900,603704945,3420,3420,3420,3420,3000
20240719,145800,593444945,3430,3425,3430,3420,500
20240719,145700,591733935,3430,3430,3430,3430,0
20240719,145600,591733935,3430,3430,3430,3430,0
20240719,145500,591733935,3430,3430,3430,3430,3
20240719,145400,591723645,3435,3435,3435,3435,0
20240719,145300,591723645,3435,3435,3435,3435,0
20240719,145200,591723645,3435,3435,3435,3435,0
20240719,145100,591723645,3435,3435,3435,3435,0
20240719,145000,591723645,3435,3435,3435,3435,0
20240719,144900,591723645,3435,3435,3435,3435,0
20240719,144800,591723645,3435,3435,3435,3435,3050
20240719,144700,581246895,3435,3435,3435,3435,0
20240719,144600,581246895,3435,3425,3435,3420,1162
20240719,144500,577272250,3440,3440,3440,3440,0
20240719,144400,577272250,3440,3420,3440,3420,996
20240719,144300,573865910,3440,3440,3440,3440,1
20240719,144200,573862470,3420,3420,3420,3420,2301
20240719,144100,565993050,3425,3425,3425,3425,2500
20240719,144000,557430550,3425,3445,3445,3425,801
20240719,143900,554676320,3445,3445,3445,3445,0
20240719,143800,554676320,3445,3445,3445,3445,0
20240719,143700,554676320,3445,3445,3445,3445,0
20240719,143600,554676320,3445,3445,3445,3445,0
20240719,143500,554676320,3445,3445,3445,3445,0
20240719,143400,554676320,3445,3445,3445,3445,0
20240719,143300,554676320,3445,3445,3445,3445,0
20240719,143200,554676320,3445,3445,3445,3445,0
20240719,143100,554676320,3445,3445,3445,3445,0
20240719,143000,554676320,3445,3445,3445,3445,0
20240719,142900,554676320,3445,3445,3445,3445,0
20240719,142800,554676320,3445,3445,3445,3445,230
20240719,142700,553883970,3425,3425,3425,3425,0
20240719,142600,553883970,3425,3425,3425,3425,0
20240719,142500,553883970,3425,3425,3425,3425,0
20240719,142400,553883970,3425,3435,3435,3425,8000
20240719,142300,526441180,3450,3450,3450,3450,0
20240719,142200,526441180,3450,3450,3450,3450,0
20240719,142100,526441180,3450,3450,3450,3450,0
20240719,142000,526441180,3450,3440,3450,3440,2501
20240719,141900,517837730,3450,3450,3450,3450,0
20240719,141800,517837730,3450,3450,3450,3450,0
20240719,141700,517837730,3450,3450,3450,3450,1
20240719,141600,517834280,3450,3450,3450,3450,0
20240719,141500,517834280,3450,3450,3450,3450,0
20240719,141400,517834280,3450,3445,3450,3445,511
20240719,141300,516073880,3450,3450,3450,3450,101
20240719,141200,515725430,3455,3455,3455,3455,10
20240719,141100,515690880,3470,3470,3470,3470,1
20240719,141000,515687410,3450,3470,3470,3450,1242
20240719,140900,511378665,3470,3470,3470,3470,1184
20240719,140800,507270185,3440,3450,3470,3440,4682
20240719,140700,491057290,3450,3450,3450,3450,166
20240719,140600,490484590,3450,3450,3450,3450,0
20240719,140500,490484590,3450,3445,3450,3445,2
20240719,140400,490477695,3445,3445,3445,3445,0
20240719,140300,490477695,3445,3445,3445,3445,2
20240719,140200,490470805,3455,3455,3455,3455,0
20240719,140100,490470805,3455,3455,3455,3455,0
20240719,140000,490470805,3455,3455,3455,3455,10
20240719,135900,490436255,3455,3455,3455,3455,0
20240719,135800,490436255,3455,3455,3455,3455,0
20240719,135700,490436255,3455,3455,3455,3455,500
20240719,135600,488708755,3455,3455,3455,3455,0
20240719,135500,488708755,3455,3455,3455,3455,1
20240719,135400,488705300,3455,3450,3455,3450,1913
20240719,135300,482097715,3445,3445,3445,3445,0
20240719,135200,482097715,3445,3445,3445,3445,0
20240719,135100,482097715,3445,3445,3445,3445,0
20240719,135000,482097715,3445,3445,3445,3445,3
20240719,134900,482087380,3450,3445,3450,3445,1450
20240719,134800,477085495,3450,3450,3450,3450,0
20240719,134700,477085495,3450,3450,3450,3450,0
20240719,134600,477085495,3450,3450,3450,3450,0
20240719,134500,477085495,3450,3450,3450,3450,21
20240719,134400,477013045,3450,3450,3450,3450,0
20240719,134300,477013045,3450,3450,3450,3450,1
20240719,134200,477009595,3450,3450,3450,3450,500
20240719,134100,475284595,3460,3425,3460,3425,13
20240719,134000,475239855,3460,3445,3460,3430,877
20240719,133900,472215670,3425,3425,3425,3425,1230
20240719,133800,468002920,3445,3445,3445,3445,0
20240719,133700,468002920,3445,3445,3445,3445,1
20240719,133600,467999475,3445,3445,3445,3445,0
20240719,133500,467999475,3445,3445,3445,3445,0
20240719,133400,467999475,3445,3445,3445,3445,0
20240719,133300,467999475,3445,3445,3445,3445,0
20240719,133200,467999475,3445,3445,3445,3445,0
20240719,133100,467999475,3445,3445,3445,3445,0
20240719,133000,467999475,3445,3445,3445,3445,0
20240719,132900,467999475,3445,3445,3445,3420,9
20240719,132800,467968595,3420,3435,3450,3420,128
20240719,132700,467528920,3450,3450,3450,3450,0
20240719,132600,467528920,3450,3450,3450,3450,0
20240719,132500,467528920,3450,3450,3450,3450,0
20240719,132400,467528920,3450,3450,3450,3450,1
20240719,132300,467525470,3435,3435,3435,3435,0
20240719,132200,467525470,3435,3435,3435,3435,1517
20240719,132100,462314575,3445,3445,3445,3445,0
20240719,132000,462314575,3445,3445,3445,3445,1463
20240719,131900,457274540,3440,3435,3440,3435,344
20240719,131800,456092365,3435,3435,3435,3435,0
20240719,131700,456092365,3435,3430,3435,3430,350
20240719,131600,454890195,3435,3435,3435,3435,0
20240719,131500,454890195,3435,3435,3435,3435,1
20240719,131400,454886760,3400,3430,3430,3400,1354
20240719,131300,450262405,3440,3440,3440,3440,0
20240719,131200,450262405,3440,3440,3440,3440,0
20240719,131100,450262405,3440,3440,3440,3440,0
20240719,131000,450262405,3440,3440,3440,3440,0
20240719,130900,450262405,3440,3440,3440,3440,0
20240719,130800,450262405,3440,3440,3440,3440,0
20240719,130700,450262405,3440,3440,3440,3440,0
20240719,130600,450262405,3440,3440,3440,3440,0
20240719,130500,450262405,3440,3440,3440,3440,0
20240719,130400,450262405,3440,3440,3440,3440,0
20240719,130300,450262405,3440,3440,3440,3440,0
20240719,130200,450262405,3440,3440,3440,3440,0
20240719,130100,450262405,3440,3440,3440,3440,0
20240719,130000,450262405,3440,3440,3440,3440,0
20240719,125900,450262405,3440,3440,3440,3440,0
20240719,125800,450262405,3440,3440,3440,3440,0
20240719,125700,450262405,3440,3440,3440,3440,0
20240719,125600,450262405,3440,3440,3440,3440,0
20240719,125500,450262405,3440,3440,3440,3440,1
20240719,125400,450258965,3435,3435,3435,3435,0
20240719,125300,450258965,3435,3435,3435,3435,0
20240719,125200,450258965,3435,3435,3435,3435,79
20240719,125100,449987600,3440,3440,3440,3440,0
20240719,125000,449987600,3440,3440,3440,3440,0
20240719,124900,449987600,3440,3440,3440,3440,0
20240719,124800,449987600,3440,3440,3440,3440,0
20240719,124700,449987600,3440,3440,3440,3440,1
20240719,124600,449984160,3435,3435,3435,3435,20
20240719,124500,449915460,3440,3440,3440,3440,0
20240719,124400,449915460,3440,3440,3440,3440,0
20240719,124300,449915460,3440,3440,3440,3440,0
20240719,124200,449915460,3440,3440,3440,3440,8934
20240719,124100,419182500,3440,3440,3440,3440,0
20240719,124000,419182500,3440,3440,3440,3440,3
20240719,123900,419172180,3445,3440,3445,3440,7
20240719,123800,419148095,3440,3440,3440,3440,0
20240719,123700,419148095,3440,3440,3440,3440,1
20240719,123600,419144655,3445,3440,3445,3440,100
20240719,123500,418800455,3440,3440,3440,3440,1
20240719,123400,418797015,3435,3435,3435,3435,0
20240719,123300,418797015,3435,3435,3435,3435,1
20240719,123200,418793580,3440,3445,3445,3440,250
20240719,123100,417932830,3450,3450,3450,3450,0
20240719,123000,417932830,3450,3450,3450,3450,0
20240719,122900,417932830,3450,3450,3450,3450,0
20240719,122800,417932830,3450,3450,3450,3450,0
20240719,122700,417932830,3450,3450,3450,3450,0
20240719,122600,417932830,3450,3450,3450,3450,0
20240719,122500,417932830,3450,3450,3450,3450,0
20240719,122400,417932830,3450,3450,3450,3450,0
20240719,122300,417932830,3450,3450,3450,3450,0
20240719,122200,417932830,3450,3450,3450,3450,0
20240719,122100,417932830,3450,3450,3450,3450,0
20240719,122000,417932830,3450,3450,3450,3450,0
20240719,121900,417932830,3450,3450,3450,3450,0
20240719,121800,417932830,3450,3450,3450,3450,0
20240719,121700,417932830,3450,3450,3450,3450,0
20240719,121600,417932830,3450,3450,3450,3450,0
20240719,121500,417932830,3450,3450,3450,3450,31
20240719,121400,417825880,3450,3450,3450,3450,646
20240719,121300,415597180,3465,3465,3465,3465,0
20240719,121200,415597180,3465,3465,3465,3465,0
20240719,121100,415597180,3465,3465,3465,3465,0
20240719,121000,415597180,3465,3465,3465,3465,0
20240719,120900,415597180,3465,3465,3465,3465,0
20240719,120800,415597180,3465,3465,3465,3465,0
20240719,120700,415597180,3465,3450,3465,3450,900
20240719,120600,412483300,3445,3445,3445,3445,0
20240719,120500,412483300,3445,3445,3445,3445,1
20240719,120400,412479855,3445,3445,3445,3445,4356
20240719,120300,397473435,3445,3445,3445,3445,50
20240719,120200,397301185,3445,3445,3445,3445,204
20240719,120100,396598405,3440,3440,3440,3440,455
20240719,120000,395033205,3440,3440,3440,3440,527
20240719,115900,393220325,3440,3435,3440,3435,335
20240719,115800,392069595,3435,3435,3440,3435,500
20240719,115700,390351595,3435,3435,3435,3435,0
20240719,115600,390351595,3435,3435,3435,3435,0
20240719,115500,390351595,3435,3435,3435,3435,0
20240719,115400,390351595,3435,3435,3435,3435,0
20240719,115300,390351595,3435,3435,3435,3435,0
20240719,115200,390351595,3435,3435,3435,3435,0
20240719,115100,390351595,3435,3435,3435,3435,200
20240719,115000,389664595,3440,3440,3440,3440,0
20240719,114900,389664595,3440,3440,3440,3440,0
20240719,114800,389664595,3440,3440,3440,3440,0
20240719,114700,389664595,3440,3440,3440,3440,0
20240719,114600,389664595,3440,3440,3440,3440,1
20240719,114500,389661155,3430,3430,3430,3430,100
20240719,114400,389318155,3440,3440,3440,3440,0
20240719,114300,389318155,3440,3440,3440,3440,1
20240719,114200,389314715,3430,3430,3430,3430,100
20240719,114100,388971715,3440,3435,3440,3435,63
20240719,114000,388755305,3435,3435,3435,3435,0
20240719,113900,388755305,3435,3415,3435,3415,2330
20240719,113800,380788290,3415,3405,3415,3405,451
20240719,113700,379252625,3405,3415,3415,3405,1604
20240719,113600,373775965,3410,3410,3410,3410,758
20240719,113500,371191185,3410,3410,3410,3410,0
20240719,113400,371191185,3410,3410,3410,3410,2368
20240719,113300,363116305,3410,3410,3410,3410,0
20240719,113200,363116305,3410,3410,3410,3410,1000
20240719,113100,359706305,3410,3410,3410,3410,3
20240719,113000,359696075,3410,3410,3410,3410,0
20240719,112900,359696075,3410,3410,3410,3410,0
20240719,112800,359696075,3410,3410,3410,3410,0
20240719,112700,359696075,3410,3410,3410,3410,3
20240719,112600,359685845,3395,3395,3395,3395,0
20240719,112500,359685845,3395,3395,3395,3395,110
20240719,112400,359312395,3410,3410,3410,3410,1
20240719,112300,359308985,3405,3405,3405,3405,0
20240719,112200,359308985,3405,3395,3405,3395,2100
20240719,112100,352179475,3395,3395,3395,3390,19
20240719,112000,352114975,3390,3390,3390,3390,100
20240719,111900,351775975,3390,3390,3390,3390,378
20240719,111800,350494555,3390,3390,3390,3390,283
20240719,111700,349535185,3390,3390,3390,3390,0
20240719,111600,349535185,3390,3390,3390,3390,2
20240719,111500,349528405,3390,3390,3390,3390,0
20240719,111400,349528405,3390,3390,3390,3390,0
20240719,111300,349528405,3390,3390,3390,3390,1
20240719,111200,349525015,3390,3390,3390,3390,3
20240719,111100,349514845,3365,3365,3365,3365,360
20240719,111000,348303445,3365,3380,3380,3365,3179
20240719,110900,337584420,3380,3390,3390,3380,3245
20240719,110800,326611720,3390,3390,3390,3390,0
20240719,110700,326611720,3390,3395,3395,3390,2307
20240719,110600,318790845,3395,3395,3395,3390,526
20240719,110500,317007690,3395,3395,3395,3395,0
20240719,110400,317007690,3395,3395,3395,3395,1060
20240719,110300,313408990,3395,3395,3395,3395,1
20240719,110200,313405595,3385,3385,3385,3385,3
20240719,110100,313395440,3385,3390,3390,3385,1313
20240719,110000,308947880,3395,3405,3405,3395,3652
20240719,105900,296529175,3405,3405,3405,3405,1009
20240719,105800,293093530,3410,3410,3410,3410,2560
20240719,105700,284363930,3415,3415,3415,3415,0
20240719,105600,284363930,3415,3415,3415,3415,400
20240719,105500,282997930,3415,3425,3425,3415,1624
20240719,105400,277449980,3425,3425,3425,3425,0
20240719,105300,277449980,3425,3425,3425,3425,0
20240719,105200,277449980,3425,3425,3425,3425,1
20240719,105100,277446555,3420,3420,3420,3420,0
20240719,105000,277446555,3420,3420,3420,3420,0
20240719,104900,277446555,3420,3420,3420,3420,275
20240719,104800,276506055,3415,3415,3415,3415,150
20240719,104700,275993805,3415,3415,3415,3410,1447
20240719,104600,271059300,3420,3420,3420,3420,0
20240719,104500,271059300,3420,3415,3420,3415,39
20240719,104400,270926110,3415,3415,3415,3415,305
20240719,104300,269884535,3415,3415,3415,3415,0
20240719,104200,269884535,3415,3415,3415,3415,0
20240719,104100,269884535,3415,3415,3415,3415,0
20240719,104000,269884535,3415,3415,3415,3415,0
20240719,103900,269884535,3415,3415,3415,3415,0
20240719,103800,269884535,3415,3415,3415,3415,0
20240719,103700,269884535,3415,3425,3425,3415,1657
20240719,103600,264223420,3440,3440,3440,3440,0
20240719,103500,264223420,3440,3440,3440,3440,0
20240719,103400,264223420,3440,3440,3440,3440,0
20240719,103300,264223420,3440,3440,3440,3440,0
20240719,103200,264223420,3440,3440,3440,3440,0
20240719,103100,264223420,3440,3440,3440,3440,0
20240719,103000,264223420,3440,3440,3440,3440,0
20240719,102900,264223420,3440,3440,3440,3440,0
20240719,102800,264223420,3440,3440,3440,3440,0
20240719,102700,264223420,3440,3440,3440,3440,5
20240719,102600,264206220,3440,3440,3440,3440,210
20240719,102500,263483820,3440,3440,3440,3440,0
20240719,102400,263483820,3440,3440,3440,3440,0
20240719,102300,263483820,3440,3440,3440,3440,0
20240719,102200,263483820,3440,3440,3440,3440,1
20240719,102100,263480380,3420,3440,3440,3415,8609
20240719,102000,233992250,3440,3440,3440,3440,0
20240719,101900,233992250,3440,3440,3440,3440,500
20240719,101800,232272250,3455,3455,3455,3455,0
20240719,101700,232272250,3455,3455,3455,3455,0
20240719,101600,232272250,3455,3455,3455,3455,0
20240719,101500,232272250,3455,3455,3455,3455,0
20240719,101400,232272250,3455,3455,3455,3455,0
20240719,101300,232272250,3455,3455,3455,3455,0
20240719,101200,232272250,3455,3455,3455,3455,1
20240719,101100,232268795,3440,3440,3440,3440,0
20240719,101000,232268795,3440,3450,3450,3440,3586
20240719,100900,219916815,3450,3450,3450,3450,0
20240719,100800,219916815,3450,3450,3450,3450,0
20240719,100700,219916815,3450,3450,3450,3450,0
20240719,100600,219916815,3450,3450,3450,3450,2000
20240719,100500,213016815,3455,3455,3455,3455,300
20240719,100400,211980315,3470,3470,3470,3470,0
20240719,100300,211980315,3470,3470,3470,3470,0
20240719,100200,211980315,3470,3465,3470,3465,4
20240719,100100,211966450,3455,3455,3455,3455,0
20240719,100000,211966450,3455,3455,3455,3455,0
20240719,095900,211966450,3455,3455,3455,3455,0
20240719,095800,211966450,3455,3455,3455,3455,1
20240719,095700,211962995,3455,3455,3455,3455,18
20240719,095600,211900805,3455,3455,3455,3455,2
20240719,095500,211893895,3470,3470,3470,3470,0
20240719,095400,211893895,3470,3465,3470,3465,27
20240719,095300,211800335,3455,3470,3470,3455,37
20240719,095200,211672260,3450,3450,3450,3450,0
20240719,095100,211672260,3450,3470,3470,3450,21
20240719,095000,211599710,3470,3470,3470,3470,0
20240719,094900,211599710,3470,3470,3470,3470,0
20240719,094800,211599710,3470,3470,3470,3470,0
20240719,094700,211599710,3470,3470,3470,3470,150
20240719,094600,211079210,3470,3470,3470,3470,0
20240719,094500,211079210,3470,3470,3470,3470,0
20240719,094400,211079210,3470,3470,3470,3470,1
20240719,094300,211075740,3470,3470,3475,3470,172
20240719,094200,210478650,3470,3470,3470,3450,16279
20240719,094100,154113240,3455,3470,3470,3455,28
20240719,094000,154016380,3475,3475,3475,3475,0
20240719,093900,154016380,3475,3475,3475,3475,0
20240719,093800,154016380,3475,3475,3475,3475,300
20240719,093700,152973880,3475,3475,3475,3475,0
20240719,093600,152973880,3475,3475,3475,3475,0
20240719,093500,152973880,3475,3455,3475,3455,73
20240719,093400,152721545,3455,3470,3470,3455,11106
20240719,093300,114340205,3470,3470,3470,3470,0
20240719,093200,114340205,3470,3470,3470,3470,0
20240719,093100,114340205,3470,3470,3470,3470,76
20240719,093000,114076485,3450,3450,3450,3450,0
20240719,092900,114076485,3450,3450,3450,3450,222
20240719,092800,113310585,3470,3470,3470,3470,150
20240719,092700,112790085,3465,3465,3465,3465,0
20240719,092600,112790085,3465,3465,3465,3465,74
20240719,092500,112533675,3445,3445,3445,3445,10550
20240719,092400,76188925,3465,3460,3465,3460,104
20240719,092300,75829080,3460,3460,3460,3460,103
20240719,092200,75472700,3460,3460,3460,3460,0
20240719,092100,75472700,3460,3460,3460,3460,0
20240719,092000,75472700,3460,3460,3460,3460,16
20240719,091900,75417340,3460,3460,3460,3460,100
20240719,091800,75071340,3435,3435,3435,3435,549
20240719,091700,73185525,3430,3430,3430,3430,269
20240719,091600,72262855,3435,3435,3435,3435,18
20240719,091500,72201025,3450,3450,3450,3450,0
20240719,091400,72201025,3450,3450,3450,3450,1
20240719,091300,72197575,3430,3430,3430,3430,540
20240719,091200,70345375,3425,3440,3440,3425,5058
20240719,091100,53016830,3430,3430,3430,3430,29
20240719,091000,52917360,3435,3425,3435,3425,208
20240719,090900,52203920,3425,3425,3425,3410,1004
20240719,090800,48769730,3430,3435,3440,3430,7478
20240719,090700,23109815,3440,3445,3445,3440,1110
20240719,090600,19286415,3440,3440,3440,3440,0
20240719,090500,19286415,3440,3460,3460,3440,190
20240719,090400,18631015,3480,3440,3480,3440,429
20240719,090300,17145635,3465,3440,3465,3425,154
20240719,090200,16616080,3425,3465,3465,3425,2220
20240719,090100,8988595,3435,3475,3475,3435,2201
20240719,090000,1395990,3485,3495,3495,3485,400