stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203900,1534641710,3095,3095,3095,3095,18628
20240719,203800,1534641710,3095,3095,3095,3095,0
20240719,203700,1534641710,3095,3095,3095,3095,0
20240719,203600,1534641710,3095,3095,3095,3095,0
20240719,203500,1534641710,3095,3095,3095,3095,0
20240719,203400,1534641710,3095,3095,3095,3095,0
20240719,203300,1534641710,3095,3095,3095,3095,0
20240719,203200,1534641710,3095,3095,3095,3095,0
20240719,203100,1534641710,3095,3095,3095,3095,0
20240719,203000,1534641710,3095,3095,3095,3095,0
20240719,202900,1534641710,3095,3095,3095,3095,0
20240719,202800,1534641710,3095,3095,3095,3095,0
20240719,202700,1534641710,3095,3095,3095,3095,0
20240719,202600,1534641710,3095,3095,3095,3095,0
20240719,202500,1534641710,3095,3095,3095,3095,0
20240719,202400,1534641710,3095,3095,3095,3095,0
20240719,202300,1534641710,3095,3095,3095,3095,0
20240719,202200,1534641710,3095,3095,3095,3095,0
20240719,202100,1534641710,3095,3095,3095,3095,0
20240719,202000,1534641710,3095,3095,3095,3095,0
20240719,201900,1534641710,3095,3095,3095,3095,0
20240719,201800,1534641710,3095,3095,3095,3095,0
20240719,201700,1534641710,3095,3095,3095,3095,0
20240719,201600,1534641710,3095,3095,3095,3095,0
20240719,201500,1534641710,3095,3095,3095,3095,0
20240719,201400,1534641710,3095,3095,3095,3095,0
20240719,201300,1534641710,3095,3095,3095,3095,0
20240719,201200,1534641710,3095,3095,3095,3095,0
20240719,201100,1534641710,3095,3095,3095,3095,0
20240719,201000,1534641710,3095,3095,3095,3095,0
20240719,200900,1534641710,3095,3095,3095,3095,18628
20240719,200800,1534641710,3095,3095,3095,3095,0
20240719,200700,1534641710,3095,3095,3095,3095,0
20240719,200600,1534641710,3095,3095,3095,3095,0
20240719,200500,1534641710,3095,3095,3095,3095,0
20240719,200400,1534641710,3095,3095,3095,3095,0
20240719,200300,1534641710,3095,3095,3095,3095,0
20240719,200200,1534641710,3095,3095,3095,3095,0
20240719,200100,1534641710,3095,3095,3095,3095,0
20240719,200000,1534641710,3095,3095,3095,3095,0
20240719,195900,1534641710,3095,3095,3095,3095,0
20240719,195800,1534641710,3095,3095,3095,3095,0
20240719,195700,1534641710,3095,3095,3095,3095,0
20240719,195600,1534641710,3095,3095,3095,3095,0
20240719,195500,1534641710,3095,3095,3095,3095,0
20240719,195400,1534641710,3095,3095,3095,3095,0
20240719,195300,1534641710,3095,3095,3095,3095,0
20240719,195200,1534641710,3095,3095,3095,3095,0
20240719,195100,1534641710,3095,3095,3095,3095,0
20240719,195000,1534641710,3095,3095,3095,3095,0
20240719,194900,1534641710,3095,3095,3095,3095,0
20240719,194800,1534641710,3095,3095,3095,3095,0
20240719,194700,1534641710,3095,3095,3095,3095,0
20240719,194600,1534641710,3095,3095,3095,3095,0
20240719,194500,1534641710,3095,3095,3095,3095,0
20240719,194400,1534641710,3095,3095,3095,3095,0
20240719,194300,1534641710,3095,3095,3095,3095,0
20240719,194200,1534641710,3095,3095,3095,3095,0
20240719,194100,1534641710,3095,3095,3095,3095,0
20240719,194000,1534641710,3095,3095,3095,3095,0
20240719,193900,1534641710,3095,3095,3095,3095,18628
20240719,193800,1534641710,3095,3095,3095,3095,0
20240719,193700,1534641710,3095,3095,3095,3095,0
20240719,193600,1534641710,3095,3095,3095,3095,0
20240719,193500,1534641710,3095,3095,3095,3095,0
20240719,193400,1534641710,3095,3095,3095,3095,0
20240719,193300,1534641710,3095,3095,3095,3095,0
20240719,193200,1534641710,3095,3095,3095,3095,0
20240719,193100,1534641710,3095,3095,3095,3095,0
20240719,193000,1534641710,3095,3095,3095,3095,0
20240719,192900,1534641710,3095,3095,3095,3095,0
20240719,192800,1534641710,3095,3095,3095,3095,0
20240719,192700,1534641710,3095,3095,3095,3095,0
20240719,192600,1534641710,3095,3095,3095,3095,0
20240719,192500,1534641710,3095,3095,3095,3095,0
20240719,192400,1534641710,3095,3095,3095,3095,0
20240719,192300,1534641710,3095,3095,3095,3095,0
20240719,192200,1534641710,3095,3095,3095,3095,0
20240719,192100,1534641710,3095,3095,3095,3095,0
20240719,192000,1534641710,3095,3095,3095,3095,0
20240719,191900,1534641710,3095,3095,3095,3095,0
20240719,191800,1534641710,3095,3095,3095,3095,0
20240719,191700,1534641710,3095,3095,3095,3095,0
20240719,191600,1534641710,3095,3095,3095,3095,0
20240719,191500,1534641710,3095,3095,3095,3095,0
20240719,191400,1534641710,3095,3095,3095,3095,0
20240719,191300,1534641710,3095,3095,3095,3095,0
20240719,191200,1534641710,3095,3095,3095,3095,0
20240719,191100,1534641710,3095,3095,3095,3095,0
20240719,191000,1534641710,3095,3095,3095,3095,0
20240719,190900,1534641710,3095,3095,3095,3095,18628
20240719,190800,1534641710,3095,3095,3095,3095,0
20240719,190700,1534641710,3095,3095,3095,3095,0
20240719,190600,1534641710,3095,3095,3095,3095,0
20240719,190500,1534641710,3095,3095,3095,3095,0
20240719,190400,1534641710,3095,3095,3095,3095,0
20240719,190300,1534641710,3095,3095,3095,3095,0
20240719,190200,1534641710,3095,3095,3095,3095,0
20240719,190100,1534641710,3095,3095,3095,3095,0
20240719,190000,1534641710,3095,3095,3095,3095,0
20240719,185900,1534641710,3095,3095,3095,3095,0
20240719,185800,1534641710,3095,3095,3095,3095,0
20240719,185700,1534641710,3095,3095,3095,3095,0
20240719,185600,1534641710,3095,3095,3095,3095,0
20240719,185500,1534641710,3095,3095,3095,3095,0
20240719,185400,1534641710,3095,3095,3095,3095,0
20240719,185300,1534641710,3095,3095,3095,3095,0
20240719,185200,1534641710,3095,3095,3095,3095,0
20240719,185100,1534641710,3095,3095,3095,3095,0
20240719,185000,1534641710,3095,3095,3095,3095,0
20240719,184900,1534641710,3095,3095,3095,3095,0
20240719,184800,1534641710,3095,3095,3095,3095,0
20240719,184700,1534641710,3095,3095,3095,3095,0
20240719,184600,1534641710,3095,3095,3095,3095,0
20240719,184500,1534641710,3095,3095,3095,3095,0
20240719,184400,1534641710,3095,3095,3095,3095,0
20240719,184300,1534641710,3095,3095,3095,3095,0
20240719,184200,1534641710,3095,3095,3095,3095,0
20240719,184100,1534641710,3095,3095,3095,3095,0
20240719,184000,1534641710,3095,3095,3095,3095,0
20240719,183900,1534641710,3095,3095,3095,3095,18628
20240719,183800,1534641710,3095,3095,3095,3095,0
20240719,183700,1534641710,3095,3095,3095,3095,0
20240719,183600,1534641710,3095,3095,3095,3095,0
20240719,183500,1534641710,3095,3095,3095,3095,0
20240719,183400,1534641710,3095,3095,3095,3095,0
20240719,183300,1534641710,3095,3095,3095,3095,0
20240719,183200,1534641710,3095,3095,3095,3095,0
20240719,183100,1534641710,3095,3095,3095,3095,0
20240719,183000,1534641710,3095,3095,3095,3095,0
20240719,182900,1534641710,3095,3095,3095,3095,0
20240719,182800,1534641710,3095,3095,3095,3095,0
20240719,182700,1534641710,3095,3095,3095,3095,0
20240719,182600,1534641710,3095,3095,3095,3095,0
20240719,182500,1534641710,3095,3095,3095,3095,0
20240719,182400,1534641710,3095,3095,3095,3095,0
20240719,182300,1534641710,3095,3095,3095,3095,0
20240719,182200,1534641710,3095,3095,3095,3095,0
20240719,182100,1534641710,3095,3095,3095,3095,0
20240719,182000,1534641710,3095,3095,3095,3095,0
20240719,181900,1534641710,3095,3095,3095,3095,0
20240719,181800,1534641710,3095,3095,3095,3095,0
20240719,181700,1534641710,3095,3095,3095,3095,0
20240719,181600,1534641710,3095,3095,3095,3095,0
20240719,181500,1534641710,3095,3095,3095,3095,0
20240719,181400,1534641710,3095,3095,3095,3095,0
20240719,181300,1534641710,3095,3095,3095,3095,0
20240719,181200,1534641710,3095,3095,3095,3095,0
20240719,181100,1534641710,3095,3095,3095,3095,0
20240719,181000,1534641710,3095,3095,3095,3095,0
20240719,180900,1534641710,3095,3095,3095,3095,18628
20240719,180800,1534641710,3095,3095,3095,3095,0
20240719,180700,1534641710,3095,3095,3095,3095,0
20240719,180600,1534641710,3095,3095,3095,3095,0
20240719,180500,1534641710,3095,3095,3095,3095,0
20240719,180400,1534641710,3095,3095,3095,3095,0
20240719,180300,1534641710,3095,3095,3095,3095,0
20240719,180200,1534641710,3095,3095,3095,3095,0
20240719,180100,1534641710,3095,3095,3095,3095,0
20240719,180000,1534641710,3095,3095,3095,3095,0
20240719,175900,1534641710,3095,3095,3095,3095,0
20240719,175800,1534641710,3095,3095,3095,3095,0
20240719,175700,1534641710,3095,3095,3095,3095,0
20240719,175600,1534641710,3095,3095,3095,3095,0
20240719,175500,1534641710,3095,3095,3095,3095,0
20240719,175400,1534641710,3095,3095,3095,3095,0
20240719,175300,1534641710,3095,3095,3095,3095,0
20240719,175200,1534641710,3095,3095,3095,3095,0
20240719,175100,1534641710,3095,3095,3095,3095,0
20240719,175000,1534641710,3095,3095,3095,3095,0
20240719,174900,1534641710,3095,3095,3095,3095,0
20240719,174800,1534641710,3095,3095,3095,3095,0
20240719,174700,1534641710,3095,3095,3095,3095,0
20240719,174600,1534641710,3095,3095,3095,3095,0
20240719,174500,1534641710,3095,3095,3095,3095,0
20240719,174400,1534641710,3095,3095,3095,3095,0
20240719,174300,1534641710,3095,3095,3095,3095,0
20240719,174200,1534641710,3095,3095,3095,3095,0
20240719,174100,1534641710,3095,3095,3095,3095,0
20240719,174000,1534641710,3095,3095,3095,3095,0
20240719,173900,1534641710,3095,3095,3095,3095,18628
20240719,173800,1534641710,3095,3095,3095,3095,0
20240719,173700,1534641710,3095,3095,3095,3095,0
20240719,173600,1534641710,3095,3095,3095,3095,0
20240719,173500,1534641710,3095,3095,3095,3095,0
20240719,173400,1534641710,3095,3095,3095,3095,0
20240719,173300,1534641710,3095,3095,3095,3095,0
20240719,173200,1534641710,3095,3095,3095,3095,0
20240719,173100,1534641710,3095,3095,3095,3095,0
20240719,173000,1534641710,3095,3095,3095,3095,0
20240719,172900,1534641710,3095,3095,3095,3095,0
20240719,172800,1534641710,3095,3095,3095,3095,0
20240719,172700,1534641710,3095,3095,3095,3095,0
20240719,172600,1534641710,3095,3095,3095,3095,0
20240719,172500,1534641710,3095,3095,3095,3095,0
20240719,172400,1534641710,3095,3095,3095,3095,0
20240719,172300,1534641710,3095,3095,3095,3095,0
20240719,172200,1534641710,3095,3095,3095,3095,0
20240719,172100,1534641710,3095,3095,3095,3095,0
20240719,172000,1534641710,3095,3095,3095,3095,0
20240719,171900,1534641710,3095,3095,3095,3095,0
20240719,171800,1534641710,3095,3095,3095,3095,0
20240719,171700,1534641710,3095,3095,3095,3095,0
20240719,171600,1534641710,3095,3095,3095,3095,0
20240719,171500,1534641710,3095,3095,3095,3095,0
20240719,171400,1534641710,3095,3095,3095,3095,0
20240719,171300,1534641710,3095,3095,3095,3095,0
20240719,171200,1534641710,3095,3095,3095,3095,0
20240719,171100,1534641710,3095,3095,3095,3095,0
20240719,171000,1534641710,3095,3095,3095,3095,0
20240719,170900,1534641710,3095,3095,3095,3095,18628
20240719,170800,1534641710,3095,3095,3095,3095,0
20240719,170700,1534641710,3095,3095,3095,3095,0
20240719,170600,1534641710,3095,3095,3095,3095,0
20240719,170500,1534641710,3095,3095,3095,3095,0
20240719,170400,1534641710,3095,3095,3095,3095,0
20240719,170300,1534641710,3095,3095,3095,3095,0
20240719,170200,1534641710,3095,3095,3095,3095,0
20240719,170100,1534641710,3095,3095,3095,3095,0
20240719,170000,1534641710,3095,3095,3095,3095,0
20240719,165900,1534641710,3095,3095,3095,3095,0
20240719,165800,1534641710,3095,3095,3095,3095,0
20240719,165700,1534641710,3095,3095,3095,3095,0
20240719,165600,1534641710,3095,3095,3095,3095,0
20240719,165500,1534641710,3095,3095,3095,3095,0
20240719,165400,1534641710,3095,3095,3095,3095,0
20240719,165300,1534641710,3095,3095,3095,3095,0
20240719,165200,1534641710,3095,3095,3095,3095,0
20240719,165100,1534641710,3095,3095,3095,3095,0
20240719,165000,1534641710,3095,3095,3095,3095,0
20240719,164900,1534641710,3095,3095,3095,3095,0
20240719,164800,1534641710,3095,3095,3095,3095,0
20240719,164700,1534641710,3095,3095,3095,3095,0
20240719,164600,1534641710,3095,3095,3095,3095,0
20240719,164500,1534641710,3095,3095,3095,3095,0
20240719,164400,1534641710,3095,3095,3095,3095,0
20240719,164300,1534641710,3095,3095,3095,3095,0
20240719,164200,1534641710,3095,3095,3095,3095,0
20240719,164100,1534641710,3095,3095,3095,3095,0
20240719,164000,1534641710,3095,3095,3095,3095,0
20240719,163900,1534641710,3095,3095,3095,3095,18628
20240719,163800,1534641710,3095,3095,3095,3095,0
20240719,163700,1534641710,3095,3095,3095,3095,0
20240719,163600,1534641710,3095,3095,3095,3095,0
20240719,163500,1534641710,3095,3095,3095,3095,0
20240719,163400,1534641710,3095,3095,3095,3095,0
20240719,163300,1534641710,3095,3095,3095,3095,0
20240719,163200,1534641710,3095,3095,3095,3095,0
20240719,163100,1534641710,3095,3095,3095,3095,0
20240719,163000,1534641710,3095,3095,3095,3095,0
20240719,162900,1534641710,3095,3095,3095,3095,0
20240719,162800,1534641710,3095,3095,3095,3095,0
20240719,162700,1534641710,3095,3095,3095,3095,0
20240719,162600,1534641710,3095,3095,3095,3095,0
20240719,162500,1534641710,3095,3095,3095,3095,0
20240719,162400,1534641710,3095,3095,3095,3095,0
20240719,162300,1534641710,3095,3095,3095,3095,0
20240719,162200,1534641710,3095,3095,3095,3095,0
20240719,162100,1534641710,3095,3095,3095,3095,0
20240719,162000,1534641710,3095,3095,3095,3095,0
20240719,161900,1534641710,3095,3095,3095,3095,0
20240719,161800,1534641710,3095,3095,3095,3095,0
20240719,161700,1534641710,3095,3095,3095,3095,0
20240719,161600,1534641710,3095,3095,3095,3095,0
20240719,161500,1534641710,3095,3095,3095,3095,0
20240719,161400,1534641710,3095,3095,3095,3095,0
20240719,161300,1534641710,3095,3095,3095,3095,0
20240719,161200,1534641710,3095,3095,3095,3095,0
20240719,161100,1534641710,3095,3095,3095,3095,0
20240719,161000,1534641710,3095,3095,3095,3095,0
20240719,160900,1534641710,3095,3095,3095,3095,18628
20240719,160800,1534641710,3095,3095,3095,3095,0
20240719,160700,1534641710,3095,3095,3095,3095,0
20240719,160600,1534641710,3095,3095,3095,3095,0
20240719,160500,1534641710,3095,3095,3095,3095,0
20240719,160400,1534641710,3095,3095,3095,3095,0
20240719,160300,1534641710,3095,3095,3095,3095,0
20240719,160200,1534641710,3095,3095,3095,3095,0
20240719,160100,1534641710,3095,3095,3095,3095,0
20240719,160000,1534641710,3095,3095,3095,3095,0
20240719,155900,1534641710,3095,3095,3095,3095,0
20240719,155800,1534641710,3095,3095,3095,3095,0
20240719,155700,1534641710,3095,3095,3095,3095,0
20240719,155600,1534641710,3095,3095,3095,3095,0
20240719,155500,1534641710,3095,3095,3095,3095,0
20240719,155400,1534641710,3095,3095,3095,3095,0
20240719,155300,1534641710,3095,3095,3095,3095,0
20240719,155200,1534641710,3095,3095,3095,3095,0
20240719,155100,1534641710,3095,3095,3095,3095,0
20240719,155000,1534641710,3095,3095,3095,3095,0
20240719,154900,1534641710,3095,3095,3095,3095,0
20240719,154800,1534641710,3095,3095,3095,3095,0
20240719,154700,1534641710,3095,3095,3095,3095,0
20240719,154600,1534641710,3095,3095,3095,3095,0
20240719,154500,1534641710,3095,3095,3095,3095,0
20240719,154400,1534641710,3095,3095,3095,3095,0
20240719,154300,1534641710,3095,3095,3095,3095,0
20240719,154200,1534641710,3095,3095,3095,3095,0
20240719,154100,1534641710,3095,3095,3095,3095,0
20240719,154000,1534641710,3095,3095,3095,3095,0
20240719,153900,1534641710,3095,3095,3095,3095,18628
20240719,153800,1534641710,3095,3095,3095,3095,0
20240719,153700,1534641710,3095,3095,3095,3095,0
20240719,153600,1534641710,3095,3095,3095,3095,0
20240719,153500,1534641710,3095,3095,3095,3095,0
20240719,153400,1534641710,3095,3095,3095,3095,0
20240719,153300,1534641710,3095,3095,3095,3095,0
20240719,153200,1534641710,3095,3095,3095,3095,0
20240719,153100,1534641710,3095,3095,3095,3095,0
20240719,153000,1534641710,3095,3095,3095,3095,18628
20240719,152900,1476988050,3100,3100,3100,3100,0
20240719,152800,1476988050,3100,3100,3100,3100,0
20240719,152700,1476988050,3100,3100,3100,3100,0
20240719,152600,1476988050,3100,3100,3100,3100,0
20240719,152500,1476988050,3100,3100,3100,3100,0
20240719,152400,1476988050,3100,3100,3100,3100,0
20240719,152300,1476988050,3100,3100,3100,3100,0
20240719,152200,1476988050,3100,3100,3100,3100,0
20240719,152100,1476988050,3100,3100,3100,3100,0
20240719,152000,1476988050,3100,3100,3100,3100,0
20240719,151900,1476988050,3100,3095,3100,3095,871
20240719,151800,1474292290,3095,3090,3095,3090,3220
20240719,151700,1464326830,3090,3090,3095,3085,3588
20240719,151600,1453240640,3090,3095,3095,3090,642
20240719,151500,1451256710,3095,3095,3095,3090,466
20240719,151400,1449815150,3095,3090,3095,3090,683
20240719,151300,1447704670,3090,3095,3095,3090,1750
20240719,151200,1442295920,3095,3095,3095,3095,80
20240719,151100,1442048320,3095,3095,3095,3095,167
20240719,151000,1441531455,3095,3095,3095,3095,462
20240719,150900,1440101565,3095,3095,3095,3095,405
20240719,150800,1438848090,3095,3090,3095,3090,4670
20240719,150700,1424406515,3090,3095,3095,3090,26
20240719,150600,1424326170,3095,3090,3095,3090,2844
20240719,150500,1415525535,3090,3090,3090,3090,320
20240719,150400,1414536735,3095,3090,3095,3085,1168
20240719,150300,1410931555,3090,3095,3095,3090,1676
20240719,150200,1405752660,3095,3095,3095,3095,129
20240719,150100,1405353405,3100,3100,3100,3095,6598
20240719,150000,1384924605,3090,3095,3095,3090,569
20240719,145900,1383165460,3100,3100,3100,3080,7690
20240719,145800,1359368440,3100,3100,3100,3100,1
20240719,145700,1359365340,3090,3095,3100,3090,816
20240719,145600,1356839910,3100,3100,3100,3100,0
20240719,145500,1356839910,3100,3085,3100,3085,591
20240719,145400,1355016660,3105,3090,3105,3090,5806
20240719,145300,1337028025,3090,3080,3090,3080,6250
20240719,145200,1317773405,3095,3080,3095,3080,6116
20240719,145100,1298919385,3080,3085,3085,3080,5763
20240719,145000,1281142500,3100,3100,3100,3100,1000
20240719,144900,1278042500,3100,3090,3100,3090,6554
20240719,144800,1257785600,3095,3095,3095,3095,482
20240719,144700,1256293810,3095,3105,3105,3095,4399
20240719,144600,1242678705,3100,3100,3100,3100,483
20240719,144500,1241181405,3100,3100,3100,3100,100
20240719,144400,1240871405,3100,3100,3100,3100,1199
20240719,144300,1237154505,3095,3100,3100,3095,772
20240719,144200,1234765120,3105,3100,3105,3100,452
20240719,144100,1233363355,3100,3100,3100,3095,1006
20240719,144000,1230248980,3100,3100,3100,3100,1
20240719,143900,1230245880,3100,3100,3100,3100,294
20240719,143800,1229334480,3100,3100,3100,3100,5
20240719,143700,1229318980,3105,3095,3105,3095,394
20240719,143600,1228099470,3095,3095,3095,3095,646
20240719,143500,1226100100,3100,3100,3100,3100,10
20240719,143400,1226069100,3100,3100,3100,3100,1185
20240719,143300,1222395600,3100,3100,3100,3100,17
20240719,143200,1222342900,3100,3100,3100,3095,79
20240719,143100,1222098150,3100,3100,3100,3100,50
20240719,143000,1221943150,3105,3105,3105,3105,52
20240719,142900,1221781690,3100,3100,3100,3100,822
20240719,142800,1219233490,3100,3100,3100,3100,383
20240719,142700,1218046190,3100,3100,3100,3100,880
20240719,142600,1215318190,3100,3100,3100,3100,765
20240719,142500,1212946690,3110,3110,3110,3100,437
20240719,142400,1211587680,3110,3105,3110,3100,66
20240719,142300,1211382650,3100,3100,3100,3100,880
20240719,142200,1208654650,3100,3105,3105,3100,1024
20240719,142100,1205480245,3110,3095,3110,3095,664
20240719,142000,1203416705,3110,3110,3110,3110,334
20240719,141900,1202377965,3110,3105,3110,3105,689
20240719,141800,1200237090,3110,3105,3110,3105,1174
20240719,141700,1196591625,3105,3105,3110,3095,2883
20240719,141600,1187642680,3105,3100,3105,3100,3759
20240719,141500,1175972895,3090,3090,3100,3090,1031
20240719,141400,1172780995,3090,3090,3090,3090,488
20240719,141300,1171273075,3090,3100,3100,3090,393
20240719,141200,1170058605,3100,3100,3100,3100,20
20240719,141100,1169996605,3090,3100,3100,3090,2326
20240719,141000,1162807665,3100,3100,3100,3100,26
20240719,140900,1162727065,3100,3100,3100,3100,0
20240719,140800,1162727065,3100,3100,3100,3100,100
20240719,140700,1162417065,3100,3095,3100,3095,402
20240719,140600,1161172760,3095,3095,3100,3095,1017
20240719,140500,1158025035,3095,3090,3095,3090,391
20240719,140400,1156816790,3090,3100,3100,3090,2744
20240719,140300,1148334140,3100,3100,3100,3100,0
20240719,140200,1148334140,3100,3100,3100,3100,0
20240719,140100,1148334140,3100,3100,3100,3100,798
20240719,140000,1145860340,3100,3100,3100,3100,385
20240719,135900,1144666840,3100,3105,3105,3100,110
20240719,135800,1144325790,3100,3105,3105,3100,5219
20240719,135700,1128124605,3110,3110,3110,3110,1004
20240719,135600,1125002165,3110,3105,3110,3105,690
20240719,135500,1122858165,3105,3105,3105,3105,2008
20240719,135400,1116623325,3105,3100,3105,3100,3042
20240719,135300,1107178165,3100,3105,3105,3100,1323
20240719,135200,1103076590,3105,3105,3105,3105,1001
20240719,135100,1099968485,3105,3105,3105,3105,107
20240719,135000,1099636250,3105,3105,3105,3105,40
20240719,134900,1099512050,3110,3100,3110,3100,2665
20240719,134800,1091250540,3100,3100,3110,3100,814
20240719,134700,1088726540,3095,3095,3095,3095,1817
20240719,134600,1083102925,3100,3100,3100,3100,0
20240719,134500,1083102925,3100,3100,3100,3100,6
20240719,134400,1083084325,3100,3100,3100,3100,1000
20240719,134300,1079984325,3100,3100,3100,3100,0
20240719,134200,1079984325,3100,3100,3100,3100,0
20240719,134100,1079984325,3100,3095,3100,3095,2148
20240719,134000,1073328835,3095,3095,3095,3085,403
20240719,133900,1072085370,3095,3095,3095,3095,1
20240719,133800,1072082275,3085,3085,3085,3085,713
20240719,133700,1069882670,3085,3085,3090,3085,554
20240719,133600,1068173575,3080,3080,3080,3080,0
20240719,133500,1068173575,3080,3080,3080,3080,381
20240719,133400,1067000095,3080,3080,3080,3080,383
20240719,133300,1065820455,3080,3085,3095,3080,442
20240719,133200,1064456535,3090,3080,3090,3080,500
20240719,133100,1062912535,3075,3075,3075,3075,378
20240719,133000,1061750185,3075,3080,3080,3075,449
20240719,132900,1060369505,3080,3080,3090,3080,1005
20240719,132800,1057273795,3080,3080,3080,3080,6001
20240719,132700,1038790715,3090,3090,3090,3090,69
20240719,132600,1038577505,3085,3085,3090,3085,772
20240719,132500,1036195725,3085,3085,3085,3085,650
20240719,132400,1034190475,3090,3095,3095,3090,1177
20240719,132300,1030553525,3095,3100,3100,3095,1067
20240719,132200,1027246325,3090,3090,3090,3090,582
20240719,132100,1025447945,3090,3090,3090,3090,2501
20240719,132000,1017719855,3090,3090,3090,3090,0
20240719,131900,1017719855,3090,3090,3090,3090,703
20240719,131800,1015547585,3090,3090,3090,3090,0
20240719,131700,1015547585,3090,3090,3090,3090,101
20240719,131600,1015235495,3095,3095,3095,3095,203
20240719,131500,1014607210,3095,3095,3095,3095,38
20240719,131400,1014489600,3095,3095,3095,3095,50
20240719,131300,1014334850,3095,3095,3095,3095,33
20240719,131200,1014232715,3095,3095,3095,3095,460
20240719,131100,1012809015,3080,3085,3085,3080,1846
20240719,131000,1007114510,3090,3080,3090,3080,623
20240719,130900,1005193240,3080,3085,3085,3080,106
20240719,130800,1004866730,3090,3090,3090,3090,2
20240719,130700,1004860550,3090,3090,3090,3090,0
20240719,130600,1004860550,3090,3080,3090,3080,390
20240719,130500,1003659240,3080,3080,3080,3080,429
20240719,130400,1002337920,3080,3080,3080,3080,2380
20240719,130300,995007520,3085,3090,3090,3085,10
20240719,130200,994976665,3075,3080,3085,3075,3153
20240719,130100,985270825,3080,3085,3090,3080,1640
20240719,130000,980209120,3085,3080,3085,3080,1049
20240719,125900,976973200,3085,3085,3085,3085,21
20240719,125800,976908415,3080,3080,3080,3080,231
20240719,125700,976196935,3085,3085,3085,3085,129
20240719,125600,975798970,3085,3085,3085,3085,489
20240719,125500,974290405,3085,3085,3090,3085,273
20240719,125400,973448195,3085,3085,3085,3085,788
20240719,125300,971017215,3090,3085,3090,3085,1394
20240719,125200,966716225,3085,3085,3085,3085,5
20240719,125100,966700800,3085,3085,3085,3085,159
20240719,125000,966210285,3085,3085,3085,3085,10
20240719,124900,966179435,3085,3085,3085,3085,4
20240719,124800,966167095,3085,3090,3090,3085,1573
20240719,124700,961314355,3090,3090,3090,3090,20
20240719,124600,961252555,3090,3090,3090,3090,22
20240719,124500,961184575,3090,3090,3090,3090,41
20240719,124400,961057885,3090,3085,3090,3080,381
20240719,124300,959884385,3085,3085,3085,3085,0
20240719,124200,959884385,3085,3085,3085,3085,645
20240719,124100,957894560,3085,3085,3090,3085,258
20240719,124000,957098625,3085,3085,3085,3085,710
20240719,123900,954908275,3085,3085,3085,3085,0
20240719,123800,954908275,3085,3085,3085,3085,0
20240719,123700,954908275,3085,3085,3085,3085,9491
20240719,123600,925628540,3085,3085,3085,3085,132
20240719,123500,925221320,3085,3085,3085,3085,1268
20240719,123400,921309540,3090,3090,3090,3090,1
20240719,123300,921306450,3090,3090,3090,3090,58
20240719,123200,921127230,3090,3090,3090,3090,0
20240719,123100,921127230,3090,3090,3090,3090,50
20240719,123000,920972730,3090,3090,3090,3090,1
20240719,122900,920969640,3090,3090,3090,3090,10
20240719,122800,920938740,3085,3085,3085,3085,187
20240719,122700,920361845,3085,3085,3085,3085,623
20240719,122600,918439890,3085,3080,3085,3080,105
20240719,122500,918116465,3080,3080,3080,3080,59
20240719,122400,917934745,3085,3085,3085,3085,0
20240719,122300,917934745,3085,3085,3085,3085,1058
20240719,122200,914670815,3090,3090,3090,3090,3
20240719,122100,914661545,3080,3080,3080,3080,1425
20240719,122000,910272545,3080,3080,3080,3080,120
20240719,121900,909902945,3080,3080,3080,3080,801
20240719,121800,907435865,3080,3085,3090,3080,390
20240719,121700,906234155,3080,3090,3090,3080,7025
20240719,121600,884536690,3090,3095,3095,3090,10
20240719,121500,884505780,3095,3095,3095,3095,10
20240719,121400,884474830,3095,3095,3095,3095,0
20240719,121300,884474830,3095,3095,3095,3095,986
20240719,121200,881423160,3095,3095,3095,3095,0
20240719,121100,881423160,3095,3095,3095,3095,717
20240719,121000,879204045,3095,3095,3095,3090,3716
20240719,120900,867714735,3095,3095,3095,3095,500
20240719,120800,866167235,3095,3100,3100,3095,757
20240719,120700,863820795,3100,3100,3100,3100,9
20240719,120600,863792895,3100,3100,3100,3100,150
20240719,120500,863327895,3100,3095,3100,3095,518
20240719,120400,861724680,3095,3095,3095,3095,0
20240719,120300,861724680,3095,3100,3100,3095,502
20240719,120200,860170820,3095,3095,3095,3095,0
20240719,120100,860170820,3095,3105,3105,3095,203
20240719,120000,859542505,3105,3105,3105,3105,2
20240719,115900,859536295,3100,3095,3100,3095,4892
20240719,115800,844373615,3095,3100,3100,3095,3008
20240719,115700,835053830,3100,3100,3100,3100,0
20240719,115600,835053830,3100,3100,3100,3100,0
20240719,115500,835053830,3100,3100,3100,3100,0
20240719,115400,835053830,3100,3100,3100,3100,6
20240719,115300,835035230,3100,3100,3100,3100,118
20240719,115200,834669430,3100,3100,3100,3100,7049
20240719,115100,812817530,3100,3100,3100,3100,590
20240719,115000,810988530,3100,3100,3100,3100,45
20240719,114900,810849030,3100,3100,3100,3100,23
20240719,114800,810777730,3100,3100,3100,3100,1175
20240719,114700,807135230,3100,3100,3100,3100,0
20240719,114600,807135230,3100,3095,3100,3095,1368
20240719,114500,802897930,3095,3095,3095,3095,0
20240719,114400,802897930,3095,3095,3095,3095,501
20240719,114300,801347335,3095,3095,3095,3095,2508
20240719,114200,793585075,3095,3095,3095,3095,957
20240719,114100,790623160,3095,3095,3095,3095,340
20240719,114000,789570860,3095,3095,3095,3095,652
20240719,113900,787552920,3100,3105,3105,3100,131
20240719,113800,787146530,3100,3105,3105,3100,6
20240719,113700,787127910,3100,3100,3100,3100,0
20240719,113600,787127910,3100,3100,3100,3100,2406
20240719,113500,779669310,3105,3105,3105,3105,0
20240719,113400,779669310,3105,3105,3105,3105,313
20240719,113300,778697445,3105,3105,3105,3105,6
20240719,113200,778678815,3105,3105,3105,3105,750
20240719,113100,776350065,3105,3105,3105,3105,0
20240719,113000,776350065,3105,3105,3105,3105,801
20240719,112900,773862960,3105,3105,3105,3105,443
20240719,112800,772487445,3105,3110,3110,3105,1635
20240719,112700,767406515,3110,3115,3115,3110,206
20240719,112600,766765825,3110,3110,3110,3110,4285
20240719,112500,753439475,3120,3110,3120,3110,1521
20240719,112400,748709155,3105,3105,3105,3105,3681
20240719,112300,737279650,3105,3105,3105,3105,54
20240719,112200,737111980,3110,3105,3110,3105,504
20240719,112100,735547050,3105,3105,3110,3105,1085
20240719,112000,732178055,3105,3105,3105,3105,148
20240719,111900,731718515,3110,3110,3110,3110,0
20240719,111800,731718515,3110,3110,3110,3110,33
20240719,111700,731615885,3110,3110,3110,3110,0
20240719,111600,731615885,3110,3110,3110,3110,4
20240719,111500,731603445,3115,3115,3115,3115,80
20240719,111400,731354245,3115,3115,3115,3115,0
20240719,111300,731354245,3115,3115,3115,3115,6
20240719,111200,731335555,3105,3105,3105,3105,271
20240719,111100,730494100,3100,3110,3110,3100,564
20240719,111000,728743720,3110,3110,3110,3110,248
20240719,110900,727972440,3110,3110,3110,3110,51
20240719,110800,727813830,3110,3110,3110,3110,15
20240719,110700,727767180,3105,3110,3110,3105,274
20240719,110600,726916390,3115,3115,3115,3115,30
20240719,110500,726822940,3115,3115,3115,3115,1153
20240719,110400,723231345,3105,3110,3110,3105,401
20240719,110300,721986235,3110,3115,3115,3110,76
20240719,110200,721749805,3115,3115,3115,3115,200
20240719,110100,721126805,3115,3110,3115,3110,114
20240719,110000,720771765,3110,3110,3110,3110,6
20240719,105900,720753105,3105,3105,3105,3105,0
20240719,105800,720753105,3105,3090,3105,3090,11010
20240719,105700,686671905,3090,3090,3090,3090,7
20240719,105600,686650275,3085,3090,3090,3085,870
20240719,105500,683966275,3090,3085,3090,3085,741
20240719,105400,681680285,3085,3090,3090,3085,65
20240719,105300,681479730,3085,3085,3085,3085,5
20240719,105200,681464305,3090,3090,3090,3090,13
20240719,105100,681424135,3090,3080,3090,3080,403
20240719,105000,680182865,3080,3085,3085,3075,2262
20240719,104900,673217210,3085,3090,3090,3085,91
20240719,104800,672936125,3085,3085,3085,3085,0
20240719,104700,672936125,3085,3085,3085,3085,491
20240719,104600,671421390,3085,3080,3085,3080,1174
20240719,104500,667802675,3080,3080,3080,3080,144
20240719,104400,667359155,3075,3075,3075,3075,4
20240719,104300,667346855,3080,3080,3080,3080,250
20240719,104200,666576855,3080,3080,3080,3080,1111
20240719,104100,663154975,3085,3085,3085,3085,112
20240719,104000,662809455,3085,3085,3085,3085,1100
20240719,103900,659415955,3085,3085,3085,3085,0
20240719,103800,659415955,3085,3085,3085,3080,2144
20240719,103700,652807180,3085,3085,3085,3085,1285
20240719,103600,648842955,3085,3090,3090,3085,22
20240719,103500,648775055,3085,3085,3090,3085,244
20240719,103400,648022305,3085,3095,3095,3085,1209
20240719,103300,644287375,3090,3100,3100,3090,2396
20240719,103200,636876710,3100,3100,3100,3100,20
20240719,103100,636814710,3095,3105,3105,3095,9244
20240719,103000,608181470,3105,3100,3105,3100,100
20240719,102900,607871440,3100,3105,3105,3100,278
20240719,102800,607009140,3100,3100,3100,3100,0
20240719,102700,607009140,3100,3105,3105,3100,7653
20240719,102600,583260395,3110,3110,3110,3110,800
20240719,102500,580772395,3110,3110,3110,3110,118
20240719,102400,580405415,3105,3110,3110,3105,3632
20240719,102300,569127875,3105,3105,3105,3105,0
20240719,102200,569127875,3105,3115,3115,3105,2841
20240719,102100,560293200,3120,3110,3120,3110,3387
20240719,102000,549728860,3110,3110,3110,3110,140
20240719,101900,549293460,3110,3110,3110,3110,0
20240719,101800,549293460,3110,3110,3110,3110,106
20240719,101700,548963800,3110,3110,3110,3110,300
20240719,101600,548030800,3110,3110,3110,3110,39
20240719,101500,547909510,3110,3120,3120,3110,156
20240719,101400,547423580,3115,3115,3115,3115,258
20240719,101300,546619910,3115,3110,3120,3110,432
20240719,101200,545274640,3110,3110,3110,3110,400
20240719,101100,544030640,3110,3110,3110,3110,1174
20240719,101000,540379500,3110,3120,3120,3110,643
20240719,100900,538376195,3120,3120,3120,3120,6
20240719,100800,538357475,3120,3120,3120,3120,100
20240719,100700,538045475,3120,3120,3120,3120,465
20240719,100600,536594675,3120,3115,3120,3115,601
20240719,100500,534719610,3115,3120,3140,3115,2230
20240719,100400,527765895,3140,3140,3140,3140,10
20240719,100300,527734495,3145,3150,3150,3125,3201
20240719,100200,517713545,3150,3155,3155,3140,793
20240719,100100,515223500,3140,3135,3150,3135,1138
20240719,100000,511645300,3140,3155,3160,3140,1724
20240719,095900,506214535,3150,3155,3155,3150,61
20240719,095800,506022085,3135,3150,3155,3135,4058
20240719,095700,493252770,3150,3150,3150,3150,1428
20240719,095600,488754570,3150,3150,3155,3140,9773
20240719,095500,457922830,3155,3155,3155,3155,705
20240719,095400,455698555,3155,3135,3155,3135,675
20240719,095300,453581185,3125,3125,3135,3120,3112
20240719,095200,443854915,3125,3125,3125,3125,690
20240719,095100,441698665,3125,3150,3150,3125,5555
20240719,095000,424283805,3150,3150,3150,3150,1207
20240719,094900,420481755,3150,3145,3150,3145,2374
20240719,094800,413012970,3145,3150,3155,3145,1823
20240719,094700,407266945,3150,3145,3155,3145,1334
20240719,094600,403062275,3145,3145,3150,3140,4459
20240719,094500,389033715,3145,3135,3145,3135,1849
20240719,094400,383232355,3140,3135,3140,3135,1499
20240719,094300,378526050,3140,3130,3140,3130,3227
20240719,094200,368419040,3130,3120,3130,3120,1293
20240719,094100,364375325,3120,3115,3120,3105,11428
20240719,094000,328772415,3110,3110,3110,3105,2223
20240719,093900,321858950,3105,3100,3110,3100,374
20240719,093800,320697665,3105,3095,3105,3095,64
20240719,093700,320499080,3095,3100,3100,3095,1120
20240719,093600,317031705,3100,3110,3110,3100,607
20240719,093500,315149460,3110,3110,3110,3110,612
20240719,093400,313246140,3105,3105,3105,3105,658
20240719,093300,311203050,3105,3100,3105,3100,1629
20240719,093200,306153105,3100,3100,3100,3100,4065
20240719,093100,293551605,3090,3100,3100,3090,474
20240719,093000,292086885,3100,3100,3100,3090,1802
20240719,092900,286502485,3095,3100,3100,3095,528
20240719,092800,284866960,3100,3100,3100,3100,1205
20240719,092700,281131460,3095,3090,3095,3090,3522
20240719,092600,270248470,3085,3090,3090,3085,1016
20240719,092500,267110580,3085,3090,3090,3085,300
20240719,092400,266183830,3090,3095,3095,3090,142
20240719,092300,265744840,3095,3085,3095,3085,206
20240719,092200,265109270,3085,3090,3090,3085,965
20240719,092100,262127545,3090,3090,3105,3085,626
20240719,092000,260190510,3090,3080,3090,3080,15177
20240719,091900,213444215,3080,3080,3080,3080,1150
20240719,091800,209902215,3090,3070,3090,3070,1718
20240719,091700,204598160,3070,3095,3095,3070,6107
20240719,091600,185805610,3095,3095,3095,3095,6
20240719,091500,185787040,3090,3080,3090,3080,813
20240719,091400,183280870,3090,3090,3090,3090,41
20240719,091300,183154180,3090,3080,3090,3080,220
20240719,091200,182476480,3075,3090,3090,3075,2922
20240719,091100,173486000,3090,3090,3090,3090,25
20240719,091000,173408750,3090,3080,3090,3080,1295
20240719,090900,169420040,3080,3085,3085,3080,1039
20240719,090800,166216505,3085,3075,3085,3070,1466
20240719,090700,161703365,3065,3065,3065,3065,3150
20240719,090600,152048615,3060,3075,3075,3055,322
20240719,090500,151060295,3075,3075,3075,3045,19903
20240719,090400,90198575,3070,3090,3090,3070,1755
20240719,090300,84797015,3060,3090,3090,3060,11243
20240719,090200,50238580,3090,3110,3110,3090,2529
20240719,090100,42413465,3105,3125,3125,3095,8162
20240719,090000,17014715,3135,3140,3145,3130,4661