stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203600,351376490,5790,5790,5790,5790,2687
20240719,203500,351376490,5790,5790,5790,5790,0
20240719,203400,351376490,5790,5790,5790,5790,0
20240719,203300,351376490,5790,5790,5790,5790,0
20240719,203200,351376490,5790,5790,5790,5790,0
20240719,203100,351376490,5790,5790,5790,5790,0
20240719,203000,351376490,5790,5790,5790,5790,0
20240719,202900,351376490,5790,5790,5790,5790,0
20240719,202800,351376490,5790,5790,5790,5790,0
20240719,202700,351376490,5790,5790,5790,5790,0
20240719,202600,351376490,5790,5790,5790,5790,0
20240719,202500,351376490,5790,5790,5790,5790,0
20240719,202400,351376490,5790,5790,5790,5790,0
20240719,202300,351376490,5790,5790,5790,5790,0
20240719,202200,351376490,5790,5790,5790,5790,0
20240719,202100,351376490,5790,5790,5790,5790,0
20240719,202000,351376490,5790,5790,5790,5790,0
20240719,201900,351376490,5790,5790,5790,5790,0
20240719,201800,351376490,5790,5790,5790,5790,0
20240719,201700,351376490,5790,5790,5790,5790,0
20240719,201600,351376490,5790,5790,5790,5790,0
20240719,201500,351376490,5790,5790,5790,5790,0
20240719,201400,351376490,5790,5790,5790,5790,0
20240719,201300,351376490,5790,5790,5790,5790,0
20240719,201200,351376490,5790,5790,5790,5790,0
20240719,201100,351376490,5790,5790,5790,5790,0
20240719,201000,351376490,5790,5790,5790,5790,0
20240719,200900,351376490,5790,5790,5790,5790,0
20240719,200800,351376490,5790,5790,5790,5790,0
20240719,200700,351376490,5790,5790,5790,5790,0
20240719,200600,351376490,5790,5790,5790,5790,2687
20240719,200500,351376490,5790,5790,5790,5790,0
20240719,200400,351376490,5790,5790,5790,5790,0
20240719,200300,351376490,5790,5790,5790,5790,0
20240719,200200,351376490,5790,5790,5790,5790,0
20240719,200100,351376490,5790,5790,5790,5790,0
20240719,200000,351376490,5790,5790,5790,5790,0
20240719,195900,351376490,5790,5790,5790,5790,0
20240719,195800,351376490,5790,5790,5790,5790,0
20240719,195700,351376490,5790,5790,5790,5790,0
20240719,195600,351376490,5790,5790,5790,5790,0
20240719,195500,351376490,5790,5790,5790,5790,0
20240719,195400,351376490,5790,5790,5790,5790,0
20240719,195300,351376490,5790,5790,5790,5790,0
20240719,195200,351376490,5790,5790,5790,5790,0
20240719,195100,351376490,5790,5790,5790,5790,0
20240719,195000,351376490,5790,5790,5790,5790,0
20240719,194900,351376490,5790,5790,5790,5790,0
20240719,194800,351376490,5790,5790,5790,5790,0
20240719,194700,351376490,5790,5790,5790,5790,0
20240719,194600,351376490,5790,5790,5790,5790,0
20240719,194500,351376490,5790,5790,5790,5790,0
20240719,194400,351376490,5790,5790,5790,5790,0
20240719,194300,351376490,5790,5790,5790,5790,0
20240719,194200,351376490,5790,5790,5790,5790,0
20240719,194100,351376490,5790,5790,5790,5790,0
20240719,194000,351376490,5790,5790,5790,5790,0
20240719,193900,351376490,5790,5790,5790,5790,0
20240719,193800,351376490,5790,5790,5790,5790,0
20240719,193700,351376490,5790,5790,5790,5790,0
20240719,193600,351376490,5790,5790,5790,5790,2687
20240719,193500,351376490,5790,5790,5790,5790,0
20240719,193400,351376490,5790,5790,5790,5790,0
20240719,193300,351376490,5790,5790,5790,5790,0
20240719,193200,351376490,5790,5790,5790,5790,0
20240719,193100,351376490,5790,5790,5790,5790,0
20240719,193000,351376490,5790,5790,5790,5790,0
20240719,192900,351376490,5790,5790,5790,5790,0
20240719,192800,351376490,5790,5790,5790,5790,0
20240719,192700,351376490,5790,5790,5790,5790,0
20240719,192600,351376490,5790,5790,5790,5790,0
20240719,192500,351376490,5790,5790,5790,5790,0
20240719,192400,351376490,5790,5790,5790,5790,0
20240719,192300,351376490,5790,5790,5790,5790,0
20240719,192200,351376490,5790,5790,5790,5790,0
20240719,192100,351376490,5790,5790,5790,5790,0
20240719,192000,351376490,5790,5790,5790,5790,0
20240719,191900,351376490,5790,5790,5790,5790,0
20240719,191800,351376490,5790,5790,5790,5790,0
20240719,191700,351376490,5790,5790,5790,5790,0
20240719,191600,351376490,5790,5790,5790,5790,0
20240719,191500,351376490,5790,5790,5790,5790,0
20240719,191400,351376490,5790,5790,5790,5790,0
20240719,191300,351376490,5790,5790,5790,5790,0
20240719,191200,351376490,5790,5790,5790,5790,0
20240719,191100,351376490,5790,5790,5790,5790,0
20240719,191000,351376490,5790,5790,5790,5790,0
20240719,190900,351376490,5790,5790,5790,5790,0
20240719,190800,351376490,5790,5790,5790,5790,0
20240719,190700,351376490,5790,5790,5790,5790,0
20240719,190600,351376490,5790,5790,5790,5790,2687
20240719,190500,351376490,5790,5790,5790,5790,0
20240719,190400,351376490,5790,5790,5790,5790,0
20240719,190300,351376490,5790,5790,5790,5790,0
20240719,190200,351376490,5790,5790,5790,5790,0
20240719,190100,351376490,5790,5790,5790,5790,0
20240719,190000,351376490,5790,5790,5790,5790,0
20240719,185900,351376490,5790,5790,5790,5790,0
20240719,185800,351376490,5790,5790,5790,5790,0
20240719,185700,351376490,5790,5790,5790,5790,0
20240719,185600,351376490,5790,5790,5790,5790,0
20240719,185500,351376490,5790,5790,5790,5790,0
20240719,185400,351376490,5790,5790,5790,5790,0
20240719,185300,351376490,5790,5790,5790,5790,0
20240719,185200,351376490,5790,5790,5790,5790,0
20240719,185100,351376490,5790,5790,5790,5790,0
20240719,185000,351376490,5790,5790,5790,5790,0
20240719,184900,351376490,5790,5790,5790,5790,0
20240719,184800,351376490,5790,5790,5790,5790,0
20240719,184700,351376490,5790,5790,5790,5790,0
20240719,184600,351376490,5790,5790,5790,5790,0
20240719,184500,351376490,5790,5790,5790,5790,0
20240719,184400,351376490,5790,5790,5790,5790,0
20240719,184300,351376490,5790,5790,5790,5790,0
20240719,184200,351376490,5790,5790,5790,5790,0
20240719,184100,351376490,5790,5790,5790,5790,0
20240719,184000,351376490,5790,5790,5790,5790,0
20240719,183900,351376490,5790,5790,5790,5790,0
20240719,183800,351376490,5790,5790,5790,5790,0
20240719,183700,351376490,5790,5790,5790,5790,0
20240719,183600,351376490,5790,5790,5790,5790,2687
20240719,183500,351376490,5790,5790,5790,5790,0
20240719,183400,351376490,5790,5790,5790,5790,0
20240719,183300,351376490,5790,5790,5790,5790,0
20240719,183200,351376490,5790,5790,5790,5790,0
20240719,183100,351376490,5790,5790,5790,5790,0
20240719,183000,351376490,5790,5790,5790,5790,0
20240719,182900,351376490,5790,5790,5790,5790,0
20240719,182800,351376490,5790,5790,5790,5790,0
20240719,182700,351376490,5790,5790,5790,5790,0
20240719,182600,351376490,5790,5790,5790,5790,0
20240719,182500,351376490,5790,5790,5790,5790,0
20240719,182400,351376490,5790,5790,5790,5790,0
20240719,182300,351376490,5790,5790,5790,5790,0
20240719,182200,351376490,5790,5790,5790,5790,0
20240719,182100,351376490,5790,5790,5790,5790,0
20240719,182000,351376490,5790,5790,5790,5790,0
20240719,181900,351376490,5790,5790,5790,5790,0
20240719,181800,351376490,5790,5790,5790,5790,0
20240719,181700,351376490,5790,5790,5790,5790,0
20240719,181600,351376490,5790,5790,5790,5790,0
20240719,181500,351376490,5790,5790,5790,5790,0
20240719,181400,351376490,5790,5790,5790,5790,0
20240719,181300,351376490,5790,5790,5790,5790,0
20240719,181200,351376490,5790,5790,5790,5790,0
20240719,181100,351376490,5790,5790,5790,5790,0
20240719,181000,351376490,5790,5790,5790,5790,0
20240719,180900,351376490,5790,5790,5790,5790,0
20240719,180800,351376490,5790,5790,5790,5790,0
20240719,180700,351376490,5790,5790,5790,5790,0
20240719,180600,351376490,5790,5790,5790,5790,2687
20240719,180500,351376490,5790,5790,5790,5790,0
20240719,180400,351376490,5790,5790,5790,5790,0
20240719,180300,351376490,5790,5790,5790,5790,0
20240719,180200,351376490,5790,5790,5790,5790,0
20240719,180100,351376490,5790,5790,5790,5790,0
20240719,180000,351376490,5790,5790,5790,5790,0
20240719,175900,351376490,5790,5790,5790,5790,0
20240719,175800,351376490,5790,5790,5790,5790,0
20240719,175700,351376490,5790,5790,5790,5790,0
20240719,175600,351376490,5790,5790,5790,5790,0
20240719,175500,351376490,5790,5790,5790,5790,0
20240719,175400,351376490,5790,5790,5790,5790,0
20240719,175300,351376490,5790,5790,5790,5790,0
20240719,175200,351376490,5790,5790,5790,5790,0
20240719,175100,351376490,5790,5790,5790,5790,0
20240719,175000,351376490,5790,5790,5790,5790,0
20240719,174900,351376490,5790,5790,5790,5790,0
20240719,174800,351376490,5790,5790,5790,5790,0
20240719,174700,351376490,5790,5790,5790,5790,0
20240719,174600,351376490,5790,5790,5790,5790,0
20240719,174500,351376490,5790,5790,5790,5790,0
20240719,174400,351376490,5790,5790,5790,5790,0
20240719,174300,351376490,5790,5790,5790,5790,0
20240719,174200,351376490,5790,5790,5790,5790,0
20240719,174100,351376490,5790,5790,5790,5790,0
20240719,174000,351376490,5790,5790,5790,5790,0
20240719,173900,351376490,5790,5790,5790,5790,0
20240719,173800,351376490,5790,5790,5790,5790,0
20240719,173700,351376490,5790,5790,5790,5790,0
20240719,173600,351376490,5790,5790,5790,5790,2687
20240719,173500,351376490,5790,5790,5790,5790,0
20240719,173400,351376490,5790,5790,5790,5790,0
20240719,173300,351376490,5790,5790,5790,5790,0
20240719,173200,351376490,5790,5790,5790,5790,0
20240719,173100,351376490,5790,5790,5790,5790,0
20240719,173000,351376490,5790,5790,5790,5790,0
20240719,172900,351376490,5790,5790,5790,5790,0
20240719,172800,351376490,5790,5790,5790,5790,0
20240719,172700,351376490,5790,5790,5790,5790,0
20240719,172600,351376490,5790,5790,5790,5790,0
20240719,172500,351376490,5790,5790,5790,5790,0
20240719,172400,351376490,5790,5790,5790,5790,0
20240719,172300,351376490,5790,5790,5790,5790,0
20240719,172200,351376490,5790,5790,5790,5790,0
20240719,172100,351376490,5790,5790,5790,5790,0
20240719,172000,351376490,5790,5790,5790,5790,0
20240719,171900,351376490,5790,5790,5790,5790,0
20240719,171800,351376490,5790,5790,5790,5790,0
20240719,171700,351376490,5790,5790,5790,5790,0
20240719,171600,351376490,5790,5790,5790,5790,0
20240719,171500,351376490,5790,5790,5790,5790,0
20240719,171400,351376490,5790,5790,5790,5790,0
20240719,171300,351376490,5790,5790,5790,5790,0
20240719,171200,351376490,5790,5790,5790,5790,0
20240719,171100,351376490,5790,5790,5790,5790,0
20240719,171000,351376490,5790,5790,5790,5790,0
20240719,170900,351376490,5790,5790,5790,5790,0
20240719,170800,351376490,5790,5790,5790,5790,0
20240719,170700,351376490,5790,5790,5790,5790,0
20240719,170600,351376490,5790,5790,5790,5790,2687
20240719,170500,351376490,5790,5790,5790,5790,0
20240719,170400,351376490,5790,5790,5790,5790,0
20240719,170300,351376490,5790,5790,5790,5790,0
20240719,170200,351376490,5790,5790,5790,5790,0
20240719,170100,351376490,5790,5790,5790,5790,0
20240719,170000,351376490,5790,5790,5790,5790,0
20240719,165900,351376490,5790,5790,5790,5790,0
20240719,165800,351376490,5790,5790,5790,5790,0
20240719,165700,351376490,5790,5790,5790,5790,0
20240719,165600,351376490,5790,5790,5790,5790,0
20240719,165500,351376490,5790,5790,5790,5790,0
20240719,165400,351376490,5790,5790,5790,5790,0
20240719,165300,351376490,5790,5790,5790,5790,0
20240719,165200,351376490,5790,5790,5790,5790,0
20240719,165100,351376490,5790,5790,5790,5790,0
20240719,165000,351376490,5790,5790,5790,5790,0
20240719,164900,351376490,5790,5790,5790,5790,0
20240719,164800,351376490,5790,5790,5790,5790,0
20240719,164700,351376490,5790,5790,5790,5790,0
20240719,164600,351376490,5790,5790,5790,5790,0
20240719,164500,351376490,5790,5790,5790,5790,0
20240719,164400,351376490,5790,5790,5790,5790,0
20240719,164300,351376490,5790,5790,5790,5790,0
20240719,164200,351376490,5790,5790,5790,5790,0
20240719,164100,351376490,5790,5790,5790,5790,0
20240719,164000,351376490,5790,5790,5790,5790,0
20240719,163900,351376490,5790,5790,5790,5790,0
20240719,163800,351376490,5790,5790,5790,5790,0
20240719,163700,351376490,5790,5790,5790,5790,0
20240719,163600,351376490,5790,5790,5790,5790,2687
20240719,163500,351376490,5790,5790,5790,5790,0
20240719,163400,351376490,5790,5790,5790,5790,0
20240719,163300,351376490,5790,5790,5790,5790,0
20240719,163200,351376490,5790,5790,5790,5790,0
20240719,163100,351376490,5790,5790,5790,5790,0
20240719,163000,351376490,5790,5790,5790,5790,0
20240719,162900,351376490,5790,5790,5790,5790,0
20240719,162800,351376490,5790,5790,5790,5790,0
20240719,162700,351376490,5790,5790,5790,5790,0
20240719,162600,351376490,5790,5790,5790,5790,0
20240719,162500,351376490,5790,5790,5790,5790,0
20240719,162400,351376490,5790,5790,5790,5790,0
20240719,162300,351376490,5790,5790,5790,5790,0
20240719,162200,351376490,5790,5790,5790,5790,0
20240719,162100,351376490,5790,5790,5790,5790,0
20240719,162000,351376490,5790,5790,5790,5790,0
20240719,161900,351376490,5790,5790,5790,5790,0
20240719,161800,351376490,5790,5790,5790,5790,0
20240719,161700,351376490,5790,5790,5790,5790,0
20240719,161600,351376490,5790,5790,5790,5790,0
20240719,161500,351376490,5790,5790,5790,5790,0
20240719,161400,351376490,5790,5790,5790,5790,0
20240719,161300,351376490,5790,5790,5790,5790,0
20240719,161200,351376490,5790,5790,5790,5790,0
20240719,161100,351376490,5790,5790,5790,5790,0
20240719,161000,351376490,5790,5790,5790,5790,0
20240719,160900,351376490,5790,5790,5790,5790,0
20240719,160800,351376490,5790,5790,5790,5790,0
20240719,160700,351376490,5790,5790,5790,5790,0
20240719,160600,351376490,5790,5790,5790,5790,2687
20240719,160500,351376490,5790,5790,5790,5790,0
20240719,160400,351376490,5790,5790,5790,5790,0
20240719,160300,351376490,5790,5790,5790,5790,0
20240719,160200,351376490,5790,5790,5790,5790,0
20240719,160100,351376490,5790,5790,5790,5790,0
20240719,160000,351376490,5790,5790,5790,5790,0
20240719,155900,351376490,5790,5790,5790,5790,0
20240719,155800,351376490,5790,5790,5790,5790,0
20240719,155700,351376490,5790,5790,5790,5790,0
20240719,155600,351376490,5790,5790,5790,5790,0
20240719,155500,351376490,5790,5790,5790,5790,0
20240719,155400,351376490,5790,5790,5790,5790,0
20240719,155300,351376490,5790,5790,5790,5790,0
20240719,155200,351376490,5790,5790,5790,5790,0
20240719,155100,351376490,5790,5790,5790,5790,0
20240719,155000,351376490,5790,5790,5790,5790,0
20240719,154900,351376490,5790,5790,5790,5790,0
20240719,154800,351376490,5790,5790,5790,5790,0
20240719,154700,351376490,5790,5790,5790,5790,0
20240719,154600,351376490,5790,5790,5790,5790,0
20240719,154500,351376490,5790,5790,5790,5790,0
20240719,154400,351376490,5790,5790,5790,5790,0
20240719,154300,351376490,5790,5790,5790,5790,0
20240719,154200,351376490,5790,5790,5790,5790,0
20240719,154100,351376490,5790,5790,5790,5790,0
20240719,154000,351376490,5790,5790,5790,5790,0
20240719,153900,351376490,5790,5790,5790,5790,0
20240719,153800,351376490,5790,5790,5790,5790,0
20240719,153700,351376490,5790,5790,5790,5790,0
20240719,153600,351376490,5790,5790,5790,5790,2687
20240719,153500,351376490,5790,5790,5790,5790,0
20240719,153400,351376490,5790,5790,5790,5790,0
20240719,153300,351376490,5790,5790,5790,5790,0
20240719,153200,351376490,5790,5790,5790,5790,0
20240719,153100,351376490,5790,5790,5790,5790,0
20240719,153000,351376490,5790,5790,5790,5790,2687
20240719,152900,335818760,5840,5840,5840,5840,0
20240719,152800,335818760,5840,5840,5840,5840,0
20240719,152700,335818760,5840,5840,5840,5840,0
20240719,152600,335818760,5840,5840,5840,5840,0
20240719,152500,335818760,5840,5840,5840,5840,0
20240719,152400,335818760,5840,5840,5840,5840,0
20240719,152300,335818760,5840,5840,5840,5840,0
20240719,152200,335818760,5840,5840,5840,5840,0
20240719,152100,335818760,5840,5840,5840,5840,0
20240719,152000,335818760,5840,5840,5840,5840,0
20240719,151900,335818760,5840,5840,5840,5840,5
20240719,151800,335789560,5840,5840,5840,5840,6
20240719,151700,335754520,5840,5840,5840,5840,0
20240719,151600,335754520,5840,5840,5840,5840,1
20240719,151500,335748680,5830,5830,5830,5830,180
20240719,151400,334699280,5840,5840,5840,5840,0
20240719,151300,334699280,5840,5840,5840,5840,0
20240719,151200,334699280,5840,5840,5840,5840,0
20240719,151100,334699280,5840,5810,5840,5800,1765
20240719,151000,324436730,5820,5820,5820,5820,0
20240719,150900,324436730,5820,5830,5830,5800,1400
20240719,150800,316300780,5840,5840,5840,5840,0
20240719,150700,316300780,5840,5840,5840,5840,1
20240719,150600,316294940,5800,5830,5830,5800,1000
20240719,150500,310486040,5840,5840,5840,5840,0
20240719,150400,310486040,5840,5840,5840,5840,49
20240719,150300,310199880,5840,5840,5840,5840,0
20240719,150200,310199880,5840,5840,5840,5840,340
20240719,150100,308214280,5840,5840,5840,5840,140
20240719,150000,307396680,5850,5850,5850,5850,0
20240719,145900,307396680,5850,5850,5850,5850,0
20240719,145800,307396680,5850,5850,5850,5850,0
20240719,145700,307396680,5850,5850,5850,5850,0
20240719,145600,307396680,5850,5850,5850,5850,0
20240719,145500,307396680,5850,5850,5850,5850,0
20240719,145400,307396680,5850,5850,5850,5850,5
20240719,145300,307367430,5850,5850,5850,5850,0
20240719,145200,307367430,5850,5840,5850,5840,216
20240719,145100,306104390,5840,5840,5840,5840,174
20240719,145000,305088230,5850,5850,5850,5850,0
20240719,144900,305088230,5850,5850,5850,5850,1
20240719,144800,305082380,5850,5850,5850,5850,150
20240719,144700,304204880,5850,5850,5850,5850,0
20240719,144600,304204880,5850,5850,5850,5850,0
20240719,144500,304204880,5850,5850,5850,5850,310
20240719,144400,302391380,5850,5850,5850,5850,210
20240719,144300,301162880,5840,5840,5840,5840,0
20240719,144200,301162880,5840,5840,5840,5840,0
20240719,144100,301162880,5840,5840,5840,5840,7
20240719,144000,301122000,5840,5850,5850,5840,53
20240719,143900,300812450,5850,5850,5850,5850,0
20240719,143800,300812450,5850,5850,5850,5850,260
20240719,143700,299291450,5840,5840,5840,5840,0
20240719,143600,299291450,5840,5840,5840,5840,50
20240719,143500,298999450,5850,5850,5850,5850,0
20240719,143400,298999450,5850,5850,5850,5850,260
20240719,143300,297478450,5850,5850,5850,5850,180
20240719,143200,296425450,5840,5840,5840,5840,0
20240719,143100,296425450,5840,5840,5840,5840,0
20240719,143000,296425450,5840,5840,5840,5840,1
20240719,142900,296419610,5850,5850,5850,5850,0
20240719,142800,296419610,5850,5850,5850,5850,0
20240719,142700,296419610,5850,5850,5850,5850,8
20240719,142600,296372810,5850,5850,5850,5850,0
20240719,142500,296372810,5850,5850,5850,5850,0
20240719,142400,296372810,5850,5850,5850,5850,0
20240719,142300,296372810,5850,5850,5850,5850,0
20240719,142200,296372810,5850,5850,5850,5850,0
20240719,142100,296372810,5850,5850,5850,5850,0
20240719,142000,296372810,5850,5850,5850,5850,0
20240719,141900,296372810,5850,5850,5850,5850,0
20240719,141800,296372810,5850,5850,5850,5850,0
20240719,141700,296372810,5850,5850,5850,5850,0
20240719,141600,296372810,5850,5850,5850,5850,6
20240719,141500,296337710,5850,5820,5850,5820,12
20240719,141400,296267810,5800,5800,5800,5800,0
20240719,141300,296267810,5800,5800,5800,5800,0
20240719,141200,296267810,5800,5800,5800,5800,0
20240719,141100,296267810,5800,5800,5800,5800,0
20240719,141000,296267810,5800,5800,5800,5800,0
20240719,140900,296267810,5800,5840,5840,5800,631
20240719,140800,292594500,5840,5840,5840,5840,9
20240719,140700,292541940,5840,5840,5840,5840,1094
20240719,140600,286152980,5840,5840,5840,5840,710
20240719,140500,282006580,5820,5820,5820,5820,0
20240719,140400,282006580,5820,5820,5820,5820,10
20240719,140300,281948380,5840,5840,5840,5840,0
20240719,140200,281948380,5840,5840,5840,5840,0
20240719,140100,281948380,5840,5840,5840,5840,1
20240719,140000,281942540,5830,5830,5830,5830,149
20240719,135900,281073870,5800,5800,5800,5800,0
20240719,135800,281073870,5800,5800,5800,5800,0
20240719,135700,281073870,5800,5800,5800,5800,0
20240719,135600,281073870,5800,5800,5800,5800,0
20240719,135500,281073870,5800,5800,5800,5800,0
20240719,135400,281073870,5800,5800,5800,5800,0
20240719,135300,281073870,5800,5800,5800,5800,0
20240719,135200,281073870,5800,5800,5800,5800,0
20240719,135100,281073870,5800,5800,5800,5800,0
20240719,135000,281073870,5800,5800,5800,5800,0
20240719,134900,281073870,5800,5800,5800,5800,0
20240719,134800,281073870,5800,5800,5800,5800,0
20240719,134700,281073870,5800,5800,5800,5800,0
20240719,134600,281073870,5800,5800,5800,5800,0
20240719,134500,281073870,5800,5800,5800,5800,0
20240719,134400,281073870,5800,5810,5810,5800,1000
20240719,134300,275271870,5790,5790,5790,5790,0
20240719,134200,275271870,5790,5790,5790,5790,0
20240719,134100,275271870,5790,5790,5790,5790,30
20240719,134000,275098170,5820,5820,5820,5820,130
20240719,133900,274341570,5820,5810,5820,5810,12
20240719,133800,274271840,5780,5790,5790,5780,1000
20240719,133700,268491640,5790,5810,5810,5790,1160
20240719,133600,261773820,5810,5810,5810,5810,233
20240719,133500,260420090,5800,5810,5810,5800,194
20240719,133400,259293200,5810,5810,5810,5810,0
20240719,133300,259293200,5810,5810,5810,5810,0
20240719,133200,259293200,5810,5810,5810,5810,2
20240719,133100,259281580,5810,5810,5810,5810,0
20240719,133000,259281580,5810,5810,5810,5810,0
20240719,132900,259281580,5810,5810,5810,5810,0
20240719,132800,259281580,5810,5810,5810,5810,0
20240719,132700,259281580,5810,5810,5810,5810,0
20240719,132600,259281580,5810,5810,5810,5810,0
20240719,132500,259281580,5810,5810,5810,5810,0
20240719,132400,259281580,5810,5810,5810,5810,0
20240719,132300,259281580,5810,5810,5810,5810,0
20240719,132200,259281580,5810,5810,5810,5810,0
20240719,132100,259281580,5810,5810,5810,5810,0
20240719,132000,259281580,5810,5810,5810,5810,0
20240719,131900,259281580,5810,5810,5810,5810,1
20240719,131800,259275770,5810,5810,5810,5810,0
20240719,131700,259275770,5810,5810,5810,5810,30
20240719,131600,259101470,5810,5810,5810,5810,0
20240719,131500,259101470,5810,5810,5810,5810,0
20240719,131400,259101470,5810,5800,5810,5800,44
20240719,131300,258846260,5800,5800,5800,5800,20
20240719,131200,258730260,5800,5800,5800,5800,36
20240719,131100,258521460,5800,5800,5800,5800,0
20240719,131000,258521460,5800,5800,5800,5800,5
20240719,130900,258492460,5790,5790,5790,5790,171
20240719,130800,257502370,5790,5790,5790,5790,0
20240719,130700,257502370,5790,5790,5790,5790,0
20240719,130600,257502370,5790,5790,5790,5790,0
20240719,130500,257502370,5790,5790,5790,5790,118
20240719,130400,256819150,5790,5790,5790,5790,103
20240719,130300,256222780,5800,5800,5800,5800,0
20240719,130200,256222780,5800,5800,5800,5800,0
20240719,130100,256222780,5800,5790,5800,5790,1741
20240719,130000,246142240,5800,5800,5800,5800,70
20240719,125900,245736240,5800,5800,5800,5800,2
20240719,125800,245724640,5800,5800,5800,5800,0
20240719,125700,245724640,5800,5800,5800,5800,0
20240719,125600,245724640,5800,5800,5800,5800,0
20240719,125500,245724640,5800,5800,5800,5800,0
20240719,125400,245724640,5800,5800,5800,5800,0
20240719,125300,245724640,5800,5800,5800,5800,0
20240719,125200,245724640,5800,5800,5800,5800,20
20240719,125100,245608640,5800,5800,5800,5800,5
20240719,125000,245579640,5800,5800,5800,5800,0
20240719,124900,245579640,5800,5800,5800,5800,0
20240719,124800,245579640,5800,5800,5800,5800,0
20240719,124700,245579640,5800,5800,5800,5800,0
20240719,124600,245579640,5800,5800,5800,5800,0
20240719,124500,245579640,5800,5800,5800,5800,0
20240719,124400,245579640,5800,5800,5800,5800,0
20240719,124300,245579640,5800,5800,5800,5800,0
20240719,124200,245579640,5800,5800,5800,5800,20
20240719,124100,245463640,5800,5800,5800,5800,0
20240719,124000,245463640,5800,5800,5800,5800,2
20240719,123900,245452040,5810,5790,5810,5780,1714
20240719,123800,235543740,5790,5800,5800,5790,5160
20240719,123700,205655970,5800,5810,5810,5800,145
20240719,123600,204814940,5820,5820,5820,5820,0
20240719,123500,204814940,5820,5810,5820,5810,378
20240719,123400,202618420,5810,5810,5810,5810,1256
20240719,123300,195321060,5810,5810,5810,5810,306
20240719,123200,193543200,5820,5820,5820,5820,170
20240719,123100,192553800,5820,5820,5820,5820,0
20240719,123000,192553800,5820,5820,5820,5820,23
20240719,122900,192419940,5820,5820,5820,5820,0
20240719,122800,192419940,5820,5820,5820,5820,0
20240719,122700,192419940,5820,5820,5820,5820,2
20240719,122600,192408300,5820,5820,5820,5820,1
20240719,122500,192402480,5820,5820,5820,5820,0
20240719,122400,192402480,5820,5820,5820,5820,1
20240719,122300,192396660,5820,5820,5820,5820,19
20240719,122200,192286080,5820,5830,5830,5820,4
20240719,122100,192262790,5810,5810,5810,5810,300
20240719,122000,190519790,5830,5830,5830,5830,4
20240719,121900,190496470,5810,5820,5820,5810,501
20240719,121800,187585650,5810,5810,5810,5810,500
20240719,121700,184680650,5820,5850,5850,5820,502
20240719,121600,181758960,5850,5850,5850,5850,0
20240719,121500,181758960,5850,5850,5850,5850,0
20240719,121400,181758960,5850,5830,5850,5830,40
20240719,121300,181525730,5820,5820,5820,5820,81
20240719,121200,181054310,5820,5820,5820,5820,107
20240719,121100,180431570,5830,5830,5830,5830,0
20240719,121000,180431570,5830,5830,5830,5830,0
20240719,120900,180431570,5830,5830,5830,5830,64
20240719,120800,180058450,5830,5830,5830,5830,100
20240719,120700,179475450,5850,5850,5850,5850,0
20240719,120600,179475450,5850,5850,5850,5850,20
20240719,120500,179358450,5850,5850,5850,5850,1
20240719,120400,179352600,5830,5830,5830,5830,215
20240719,120300,178099150,5830,5840,5840,5830,290
20240719,120200,176407600,5840,5830,5840,5830,2197
20240719,120100,163591290,5830,5830,5830,5830,0
20240719,120000,163591290,5830,5820,5830,5820,57
20240719,115900,163259540,5820,5820,5820,5820,0
20240719,115800,163259540,5820,5820,5820,5820,123
20240719,115700,162543680,5820,5820,5820,5820,0
20240719,115600,162543680,5820,5820,5820,5820,1
20240719,115500,162537860,5810,5810,5810,5810,43
20240719,115400,162288030,5830,5830,5830,5830,0
20240719,115300,162288030,5830,5830,5830,5830,0
20240719,115200,162288030,5830,5830,5830,5830,0
20240719,115100,162288030,5830,5830,5830,5830,0
20240719,115000,162288030,5830,5830,5830,5830,1
20240719,114900,162282200,5830,5830,5830,5830,8
20240719,114800,162235560,5830,5830,5830,5830,0
20240719,114700,162235560,5830,5830,5830,5830,0
20240719,114600,162235560,5830,5830,5830,5830,21
20240719,114500,162113130,5830,5830,5830,5830,0
20240719,114400,162113130,5830,5830,5830,5830,0
20240719,114300,162113130,5830,5830,5830,5830,2
20240719,114200,162101470,5830,5830,5830,5830,5
20240719,114100,162072320,5830,5830,5830,5830,17
20240719,114000,161973210,5800,5800,5800,5800,87
20240719,113900,161468610,5800,5800,5800,5800,0
20240719,113800,161468610,5800,5800,5800,5800,0
20240719,113700,161468610,5800,5800,5800,5800,1000
20240719,113600,155668610,5800,5800,5800,5800,0
20240719,113500,155668610,5800,5800,5800,5800,500
20240719,113400,152768610,5800,5800,5800,5800,0
20240719,113300,152768610,5800,5800,5800,5800,0
20240719,113200,152768610,5800,5800,5800,5800,890
20240719,113100,147606610,5800,5810,5810,5800,1234
20240719,113000,140446870,5830,5830,5830,5830,0
20240719,112900,140446870,5830,5830,5830,5830,4
20240719,112800,140423550,5810,5820,5820,5810,1168
20240719,112700,133636010,5830,5830,5830,5830,0
20240719,112600,133636010,5830,5830,5830,5830,0
20240719,112500,133636010,5830,5830,5830,5830,0
20240719,112400,133636010,5830,5830,5830,5830,0
20240719,112300,133636010,5830,5830,5830,5830,2
20240719,112200,133624350,5830,5830,5830,5830,5
20240719,112100,133595200,5840,5840,5840,5840,0
20240719,112000,133595200,5840,5840,5840,5840,0
20240719,111900,133595200,5840,5840,5840,5840,0
20240719,111800,133595200,5840,5830,5840,5820,1118
20240719,111700,127076020,5830,5830,5830,5830,0
20240719,111600,127076020,5830,5830,5830,5830,0
20240719,111500,127076020,5830,5830,5830,5830,0
20240719,111400,127076020,5830,5830,5830,5830,0
20240719,111300,127076020,5830,5830,5830,5830,0
20240719,111200,127076020,5830,5830,5830,5830,0
20240719,111100,127076020,5830,5830,5830,5830,8
20240719,111000,127029380,5830,5830,5830,5830,10
20240719,110900,126971080,5830,5830,5830,5830,0
20240719,110800,126971080,5830,5830,5830,5830,0
20240719,110700,126971080,5830,5830,5830,5830,2
20240719,110600,126959420,5830,5830,5830,5830,1
20240719,110500,126953590,5830,5830,5830,5830,0
20240719,110400,126953590,5830,5830,5830,5830,0
20240719,110300,126953590,5830,5830,5830,5830,0
20240719,110200,126953590,5830,5830,5830,5830,0
20240719,110100,126953590,5830,5830,5830,5830,0
20240719,110000,126953590,5830,5830,5830,5830,0
20240719,105900,126953590,5830,5830,5830,5830,0
20240719,105800,126953590,5830,5830,5830,5830,6
20240719,105700,126918610,5830,5830,5830,5830,0
20240719,105600,126918610,5830,5830,5830,5830,0
20240719,105500,126918610,5830,5830,5830,5830,0
20240719,105400,126918610,5830,5830,5830,5830,0
20240719,105300,126918610,5830,5850,5850,5830,60
20240719,105200,126567810,5850,5850,5850,5850,0
20240719,105100,126567810,5850,5850,5850,5850,0
20240719,105000,126567810,5850,5850,5850,5850,0
20240719,104900,126567810,5850,5850,5850,5850,100
20240719,104800,125982810,5850,5850,5850,5850,1
20240719,104700,125976960,5850,5850,5850,5850,0
20240719,104600,125976960,5850,5850,5850,5850,100
20240719,104500,125391960,5850,5850,5850,5850,1
20240719,104400,125386110,5810,5810,5810,5810,0
20240719,104300,125386110,5810,5820,5820,5810,21
20240719,104200,125264060,5850,5850,5850,5850,0
20240719,104100,125264060,5850,5830,5850,5810,501
20240719,104000,122351630,5840,5840,5840,5840,0
20240719,103900,122351630,5840,5840,5840,5840,0
20240719,103800,122351630,5840,5840,5840,5840,0
20240719,103700,122351630,5840,5840,5840,5840,0
20240719,103600,122351630,5840,5840,5840,5840,5
20240719,103500,122322430,5850,5850,5850,5850,3
20240719,103400,122304880,5840,5840,5840,5840,0
20240719,103300,122304880,5840,5840,5840,5840,0
20240719,103200,122304880,5840,5840,5840,5840,100
20240719,103100,121720880,5840,5840,5840,5840,89
20240719,103000,121201120,5830,5830,5830,5830,11
20240719,102900,121136990,5830,5830,5830,5830,0
20240719,102800,121136990,5830,5830,5830,5830,3
20240719,102700,121119500,5830,5840,5840,5830,630
20240719,102600,117440320,5840,5840,5840,5840,0
20240719,102500,117440320,5840,5840,5840,5840,0
20240719,102400,117440320,5840,5840,5840,5840,1
20240719,102300,117434480,5840,5840,5840,5840,0
20240719,102200,117434480,5840,5840,5840,5840,10
20240719,102100,117376080,5840,5840,5840,5840,0
20240719,102000,117376080,5840,5840,5840,5840,0
20240719,101900,117376080,5840,5840,5840,5840,6
20240719,101800,117341040,5840,5840,5840,5840,0
20240719,101700,117341040,5840,5810,5840,5810,926
20240719,101600,111960950,5810,5850,5850,5810,1502
20240719,101500,103222490,5850,5850,5850,5850,0
20240719,101400,103222490,5850,5850,5850,5850,13
20240719,101300,103146440,5850,5850,5850,5850,10
20240719,101200,103087940,5850,5850,5850,5850,0
20240719,101100,103087940,5850,5850,5850,5850,0
20240719,101000,103087940,5850,5850,5850,5850,0
20240719,100900,103087940,5850,5850,5850,5850,4
20240719,100800,103064540,5820,5820,5820,5820,0
20240719,100700,103064540,5820,5870,5870,5820,272
20240719,100600,101479770,5870,5870,5870,5870,20
20240719,100500,101362370,5870,5870,5870,5870,0
20240719,100400,101362370,5870,5870,5870,5870,503
20240719,100300,98409760,5870,5870,5870,5870,3
20240719,100200,98392150,5870,5870,5870,5870,0
20240719,100100,98392150,5870,5870,5870,5870,140
20240719,100000,97570350,5870,5850,5870,5850,105
20240719,095900,96956060,5820,5830,5870,5810,581
20240719,095800,93563250,5830,5830,5830,5830,2
20240719,095700,93551590,5850,5850,5850,5850,1
20240719,095600,93545740,5840,5840,5840,5840,3
20240719,095500,93528220,5850,5870,5870,5850,26
20240719,095400,93375820,5870,5870,5870,5870,3
20240719,095300,93358210,5870,5870,5870,5870,0
20240719,095200,93358210,5870,5870,5870,5870,1
20240719,095100,93352340,5880,5880,5880,5880,1
20240719,095000,93346460,5880,5840,5880,5840,456
20240719,094900,90680550,5840,5840,5840,5840,304
20240719,094800,88905190,5840,5840,5840,5840,0
20240719,094700,88905190,5840,5830,5840,5830,235
20240719,094600,87534140,5800,5800,5800,5800,0
20240719,094500,87534140,5800,5820,5820,5800,257
20240719,094400,86042720,5800,5820,5820,5800,130
20240719,094300,85287780,5830,5820,5830,5800,1151
20240719,094200,78604660,5820,5830,5830,5820,222
20240719,094100,77310900,5830,5830,5830,5830,0
20240719,094000,77310900,5830,5830,5830,5830,0
20240719,093900,77310900,5830,5850,5850,5830,353
20240719,093800,75252850,5830,5830,5830,5830,9
20240719,093700,75200380,5830,5830,5830,5830,25
20240719,093600,75054630,5850,5830,5850,5830,1392
20240719,093500,66930800,5830,5830,5830,5830,0
20240719,093400,66930800,5830,5830,5830,5830,0
20240719,093300,66930800,5830,5830,5830,5830,0
20240719,093200,66930800,5830,5830,5830,5830,2553
20240719,093100,52046810,5830,5830,5830,5830,0
20240719,093000,52046810,5830,5830,5830,5830,0
20240719,092900,52046810,5830,5830,5830,5830,0
20240719,092800,52046810,5830,5830,5830,5830,0
20240719,092700,52046810,5830,5800,5830,5790,353
20240719,092600,49988950,5800,5800,5800,5800,10
20240719,092500,49930950,5800,5800,5800,5800,150
20240719,092400,49060950,5800,5800,5800,5800,937
20240719,092300,43626350,5800,5830,5830,5800,418
20240719,092200,41199930,5830,5830,5830,5830,0
20240719,092100,41199930,5830,5830,5830,5830,0
20240719,092000,41199930,5830,5830,5830,5830,0
20240719,091900,41199930,5830,5830,5830,5830,50
20240719,091800,40908430,5840,5840,5840,5840,39
20240719,091700,40680670,5840,5840,5840,5840,0
20240719,091600,40680670,5840,5840,5840,5840,0
20240719,091500,40680670,5840,5840,5840,5840,100
20240719,091400,40096670,5800,5810,5810,5800,1100
20240719,091300,33711570,5810,5830,5830,5810,212
20240719,091200,32478580,5840,5840,5840,5840,5
20240719,091100,32449380,5840,5840,5840,5840,138
20240719,091000,31643460,5840,5840,5840,5840,30
20240719,090900,31468260,5840,5840,5840,5840,1
20240719,090800,31462420,5840,5840,5840,5840,10
20240719,090700,31404020,5840,5800,5840,5800,497
20240719,090600,28508990,5840,5840,5840,5840,0
20240719,090500,28508990,5840,5810,5840,5800,2348
20240719,090400,14880000,5810,5850,5850,5810,676
20240719,090300,10950190,5850,5830,5850,5830,150
20240719,090200,10075670,5820,5840,5850,5820,373
20240719,090100,7902350,5850,5850,5850,5850,91
20240719,090000,7370000,5850,5850,5850,5840,1260