stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,204000,200850,14440,14440,14440,14440,12
20240719,203900,200850,14440,14440,14440,14440,0
20240719,203800,200850,14440,14440,14440,14440,0
20240719,203700,200850,14440,14440,14440,14440,0
20240719,203600,200850,14440,14440,14440,14440,0
20240719,203500,200850,14440,14440,14440,14440,0
20240719,203400,200850,14440,14440,14440,14440,0
20240719,203300,200850,14440,14440,14440,14440,0
20240719,203200,200850,14440,14440,14440,14440,0
20240719,203100,200850,14440,14440,14440,14440,0
20240719,203000,200850,14440,14440,14440,14440,0
20240719,202900,200850,14440,14440,14440,14440,0
20240719,202800,200850,14440,14440,14440,14440,0
20240719,202700,200850,14440,14440,14440,14440,0
20240719,202600,200850,14440,14440,14440,14440,0
20240719,202500,200850,14440,14440,14440,14440,0
20240719,202400,200850,14440,14440,14440,14440,0
20240719,202300,200850,14440,14440,14440,14440,0
20240719,202200,200850,14440,14440,14440,14440,0
20240719,202100,200850,14440,14440,14440,14440,0
20240719,202000,200850,14440,14440,14440,14440,0
20240719,201900,200850,14440,14440,14440,14440,0
20240719,201800,200850,14440,14440,14440,14440,0
20240719,201700,200850,14440,14440,14440,14440,0
20240719,201600,200850,14440,14440,14440,14440,0
20240719,201500,200850,14440,14440,14440,14440,0
20240719,201400,200850,14440,14440,14440,14440,0
20240719,201300,200850,14440,14440,14440,14440,0
20240719,201200,200850,14440,14440,14440,14440,0
20240719,201100,200850,14440,14440,14440,14440,0
20240719,201000,200850,14440,14440,14440,14440,12
20240719,200900,200850,14440,14440,14440,14440,0
20240719,200800,200850,14440,14440,14440,14440,0
20240719,200700,200850,14440,14440,14440,14440,0
20240719,200600,200850,14440,14440,14440,14440,0
20240719,200500,200850,14440,14440,14440,14440,0
20240719,200400,200850,14440,14440,14440,14440,0
20240719,200300,200850,14440,14440,14440,14440,0
20240719,200200,200850,14440,14440,14440,14440,0
20240719,200100,200850,14440,14440,14440,14440,0
20240719,200000,200850,14440,14440,14440,14440,0
20240719,195900,200850,14440,14440,14440,14440,0
20240719,195800,200850,14440,14440,14440,14440,0
20240719,195700,200850,14440,14440,14440,14440,0
20240719,195600,200850,14440,14440,14440,14440,0
20240719,195500,200850,14440,14440,14440,14440,0
20240719,195400,200850,14440,14440,14440,14440,0
20240719,195300,200850,14440,14440,14440,14440,0
20240719,195200,200850,14440,14440,14440,14440,0
20240719,195100,200850,14440,14440,14440,14440,0
20240719,195000,200850,14440,14440,14440,14440,0
20240719,194900,200850,14440,14440,14440,14440,0
20240719,194800,200850,14440,14440,14440,14440,0
20240719,194700,200850,14440,14440,14440,14440,0
20240719,194600,200850,14440,14440,14440,14440,0
20240719,194500,200850,14440,14440,14440,14440,0
20240719,194400,200850,14440,14440,14440,14440,0
20240719,194300,200850,14440,14440,14440,14440,0
20240719,194200,200850,14440,14440,14440,14440,0
20240719,194100,200850,14440,14440,14440,14440,0
20240719,194000,200850,14440,14440,14440,14440,12
20240719,193900,200850,14440,14440,14440,14440,0
20240719,193800,200850,14440,14440,14440,14440,0
20240719,193700,200850,14440,14440,14440,14440,0
20240719,193600,200850,14440,14440,14440,14440,0
20240719,193500,200850,14440,14440,14440,14440,0
20240719,193400,200850,14440,14440,14440,14440,0
20240719,193300,200850,14440,14440,14440,14440,0
20240719,193200,200850,14440,14440,14440,14440,0
20240719,193100,200850,14440,14440,14440,14440,0
20240719,193000,200850,14440,14440,14440,14440,0
20240719,192900,200850,14440,14440,14440,14440,0
20240719,192800,200850,14440,14440,14440,14440,0
20240719,192700,200850,14440,14440,14440,14440,0
20240719,192600,200850,14440,14440,14440,14440,0
20240719,192500,200850,14440,14440,14440,14440,0
20240719,192400,200850,14440,14440,14440,14440,0
20240719,192300,200850,14440,14440,14440,14440,0
20240719,192200,200850,14440,14440,14440,14440,0
20240719,192100,200850,14440,14440,14440,14440,0
20240719,192000,200850,14440,14440,14440,14440,0
20240719,191900,200850,14440,14440,14440,14440,0
20240719,191800,200850,14440,14440,14440,14440,0
20240719,191700,200850,14440,14440,14440,14440,0
20240719,191600,200850,14440,14440,14440,14440,0
20240719,191500,200850,14440,14440,14440,14440,0
20240719,191400,200850,14440,14440,14440,14440,0
20240719,191300,200850,14440,14440,14440,14440,0
20240719,191200,200850,14440,14440,14440,14440,0
20240719,191100,200850,14440,14440,14440,14440,0
20240719,191000,200850,14440,14440,14440,14440,12
20240719,190900,200850,14440,14440,14440,14440,0
20240719,190800,200850,14440,14440,14440,14440,0
20240719,190700,200850,14440,14440,14440,14440,0
20240719,190600,200850,14440,14440,14440,14440,0
20240719,190500,200850,14440,14440,14440,14440,0
20240719,190400,200850,14440,14440,14440,14440,0
20240719,190300,200850,14440,14440,14440,14440,0
20240719,190200,200850,14440,14440,14440,14440,0
20240719,190100,200850,14440,14440,14440,14440,0
20240719,190000,200850,14440,14440,14440,14440,0
20240719,185900,200850,14440,14440,14440,14440,0
20240719,185800,200850,14440,14440,14440,14440,0
20240719,185700,200850,14440,14440,14440,14440,0
20240719,185600,200850,14440,14440,14440,14440,0
20240719,185500,200850,14440,14440,14440,14440,0
20240719,185400,200850,14440,14440,14440,14440,0
20240719,185300,200850,14440,14440,14440,14440,0
20240719,185200,200850,14440,14440,14440,14440,0
20240719,185100,200850,14440,14440,14440,14440,0
20240719,185000,200850,14440,14440,14440,14440,0
20240719,184900,200850,14440,14440,14440,14440,0
20240719,184800,200850,14440,14440,14440,14440,0
20240719,184700,200850,14440,14440,14440,14440,0
20240719,184600,200850,14440,14440,14440,14440,0
20240719,184500,200850,14440,14440,14440,14440,0
20240719,184400,200850,14440,14440,14440,14440,0
20240719,184300,200850,14440,14440,14440,14440,0
20240719,184200,200850,14440,14440,14440,14440,0
20240719,184100,200850,14440,14440,14440,14440,0
20240719,184000,200850,14440,14440,14440,14440,12
20240719,183900,200850,14440,14440,14440,14440,0
20240719,183800,200850,14440,14440,14440,14440,0
20240719,183700,200850,14440,14440,14440,14440,0
20240719,183600,200850,14440,14440,14440,14440,0
20240719,183500,200850,14440,14440,14440,14440,0
20240719,183400,200850,14440,14440,14440,14440,0
20240719,183300,200850,14440,14440,14440,14440,0
20240719,183200,200850,14440,14440,14440,14440,0
20240719,183100,200850,14440,14440,14440,14440,0
20240719,183000,200850,14440,14440,14440,14440,0
20240719,182900,200850,14440,14440,14440,14440,0
20240719,182800,200850,14440,14440,14440,14440,0
20240719,182700,200850,14440,14440,14440,14440,0
20240719,182600,200850,14440,14440,14440,14440,0
20240719,182500,200850,14440,14440,14440,14440,0
20240719,182400,200850,14440,14440,14440,14440,0
20240719,182300,200850,14440,14440,14440,14440,0
20240719,182200,200850,14440,14440,14440,14440,0
20240719,182100,200850,14440,14440,14440,14440,0
20240719,182000,200850,14440,14440,14440,14440,0
20240719,181900,200850,14440,14440,14440,14440,0
20240719,181800,200850,14440,14440,14440,14440,0
20240719,181700,200850,14440,14440,14440,14440,0
20240719,181600,200850,14440,14440,14440,14440,0
20240719,181500,200850,14440,14440,14440,14440,0
20240719,181400,200850,14440,14440,14440,14440,0
20240719,181300,200850,14440,14440,14440,14440,0
20240719,181200,200850,14440,14440,14440,14440,0
20240719,181100,200850,14440,14440,14440,14440,0
20240719,181000,200850,14440,14440,14440,14440,12
20240719,180900,200850,14440,14440,14440,14440,0
20240719,180800,200850,14440,14440,14440,14440,0
20240719,180700,200850,14440,14440,14440,14440,0
20240719,180600,200850,14440,14440,14440,14440,0
20240719,180500,200850,14440,14440,14440,14440,0
20240719,180400,200850,14440,14440,14440,14440,0
20240719,180300,200850,14440,14440,14440,14440,0
20240719,180200,200850,14440,14440,14440,14440,0
20240719,180100,200850,14440,14440,14440,14440,0
20240719,180000,200850,14440,14440,14440,14440,0
20240719,175900,200850,14440,14440,14440,14440,0
20240719,175800,200850,14440,14440,14440,14440,0
20240719,175700,200850,14440,14440,14440,14440,0
20240719,175600,200850,14440,14440,14440,14440,0
20240719,175500,200850,14440,14440,14440,14440,0
20240719,175400,200850,14440,14440,14440,14440,0
20240719,175300,200850,14440,14440,14440,14440,0
20240719,175200,200850,14440,14440,14440,14440,0
20240719,175100,200850,14440,14440,14440,14440,0
20240719,175000,200850,14440,14440,14440,14440,0
20240719,174900,200850,14440,14440,14440,14440,0
20240719,174800,200850,14440,14440,14440,14440,0
20240719,174700,200850,14440,14440,14440,14440,0
20240719,174600,200850,14440,14440,14440,14440,0
20240719,174500,200850,14440,14440,14440,14440,0
20240719,174400,200850,14440,14440,14440,14440,0
20240719,174300,200850,14440,14440,14440,14440,0
20240719,174200,200850,14440,14440,14440,14440,0
20240719,174100,200850,14440,14440,14440,14440,0
20240719,174000,200850,14440,14440,14440,14440,12
20240719,173900,200850,14440,14440,14440,14440,0
20240719,173800,200850,14440,14440,14440,14440,0
20240719,173700,200850,14440,14440,14440,14440,0
20240719,173600,200850,14440,14440,14440,14440,0
20240719,173500,200850,14440,14440,14440,14440,0
20240719,173400,200850,14440,14440,14440,14440,0
20240719,173300,200850,14440,14440,14440,14440,0
20240719,173200,200850,14440,14440,14440,14440,0
20240719,173100,200850,14440,14440,14440,14440,0
20240719,173000,200850,14440,14440,14440,14440,0
20240719,172900,200850,14440,14440,14440,14440,0
20240719,172800,200850,14440,14440,14440,14440,0
20240719,172700,200850,14440,14440,14440,14440,0
20240719,172600,200850,14440,14440,14440,14440,0
20240719,172500,200850,14440,14440,14440,14440,0
20240719,172400,200850,14440,14440,14440,14440,0
20240719,172300,200850,14440,14440,14440,14440,0
20240719,172200,200850,14440,14440,14440,14440,0
20240719,172100,200850,14440,14440,14440,14440,0
20240719,172000,200850,14440,14440,14440,14440,0
20240719,171900,200850,14440,14440,14440,14440,0
20240719,171800,200850,14440,14440,14440,14440,0
20240719,171700,200850,14440,14440,14440,14440,0
20240719,171600,200850,14440,14440,14440,14440,0
20240719,171500,200850,14440,14440,14440,14440,0
20240719,171400,200850,14440,14440,14440,14440,0
20240719,171300,200850,14440,14440,14440,14440,0
20240719,171200,200850,14440,14440,14440,14440,0
20240719,171100,200850,14440,14440,14440,14440,0
20240719,171000,200850,14440,14440,14440,14440,12
20240719,170900,200850,14440,14440,14440,14440,0
20240719,170800,200850,14440,14440,14440,14440,0
20240719,170700,200850,14440,14440,14440,14440,0
20240719,170600,200850,14440,14440,14440,14440,0
20240719,170500,200850,14440,14440,14440,14440,0
20240719,170400,200850,14440,14440,14440,14440,0
20240719,170300,200850,14440,14440,14440,14440,0
20240719,170200,200850,14440,14440,14440,14440,0
20240719,170100,200850,14440,14440,14440,14440,0
20240719,170000,200850,14440,14440,14440,14440,0
20240719,165900,200850,14440,14440,14440,14440,0
20240719,165800,200850,14440,14440,14440,14440,0
20240719,165700,200850,14440,14440,14440,14440,0
20240719,165600,200850,14440,14440,14440,14440,0
20240719,165500,200850,14440,14440,14440,14440,0
20240719,165400,200850,14440,14440,14440,14440,0
20240719,165300,200850,14440,14440,14440,14440,0
20240719,165200,200850,14440,14440,14440,14440,0
20240719,165100,200850,14440,14440,14440,14440,0
20240719,165000,200850,14440,14440,14440,14440,0
20240719,164900,200850,14440,14440,14440,14440,0
20240719,164800,200850,14440,14440,14440,14440,0
20240719,164700,200850,14440,14440,14440,14440,0
20240719,164600,200850,14440,14440,14440,14440,0
20240719,164500,200850,14440,14440,14440,14440,0
20240719,164400,200850,14440,14440,14440,14440,0
20240719,164300,200850,14440,14440,14440,14440,0
20240719,164200,200850,14440,14440,14440,14440,0
20240719,164100,200850,14440,14440,14440,14440,0
20240719,164000,200850,14440,14440,14440,14440,12
20240719,163900,200850,14440,14440,14440,14440,0
20240719,163800,200850,14440,14440,14440,14440,0
20240719,163700,200850,14440,14440,14440,14440,0
20240719,163600,200850,14440,14440,14440,14440,0
20240719,163500,200850,14440,14440,14440,14440,0
20240719,163400,200850,14440,14440,14440,14440,0
20240719,163300,200850,14440,14440,14440,14440,0
20240719,163200,200850,14440,14440,14440,14440,0
20240719,163100,200850,14440,14440,14440,14440,0
20240719,163000,200850,14440,14440,14440,14440,0
20240719,162900,200850,14440,14440,14440,14440,0
20240719,162800,200850,14440,14440,14440,14440,0
20240719,162700,200850,14440,14440,14440,14440,0
20240719,162600,200850,14440,14440,14440,14440,0
20240719,162500,200850,14440,14440,14440,14440,0
20240719,162400,200850,14440,14440,14440,14440,0
20240719,162300,200850,14440,14440,14440,14440,0
20240719,162200,200850,14440,14440,14440,14440,0
20240719,162100,200850,14440,14440,14440,14440,0
20240719,162000,200850,14440,14440,14440,14440,0
20240719,161900,200850,14440,14440,14440,14440,0
20240719,161800,200850,14440,14440,14440,14440,0
20240719,161700,200850,14440,14440,14440,14440,0
20240719,161600,200850,14440,14440,14440,14440,0
20240719,161500,200850,14440,14440,14440,14440,0
20240719,161400,200850,14440,14440,14440,14440,0
20240719,161300,200850,14440,14440,14440,14440,0
20240719,161200,200850,14440,14440,14440,14440,0
20240719,161100,200850,14440,14440,14440,14440,0
20240719,161000,200850,14440,14440,14440,14440,12
20240719,160900,200850,14440,14440,14440,14440,0
20240719,160800,200850,14440,14440,14440,14440,0
20240719,160700,200850,14440,14440,14440,14440,0
20240719,160600,200850,14440,14440,14440,14440,0
20240719,160500,200850,14440,14440,14440,14440,0
20240719,160400,200850,14440,14440,14440,14440,0
20240719,160300,200850,14440,14440,14440,14440,0
20240719,160200,200850,14440,14440,14440,14440,0
20240719,160100,200850,14440,14440,14440,14440,0
20240719,160000,200850,14440,14440,14440,14440,0
20240719,155900,200850,14440,14440,14440,14440,0
20240719,155800,200850,14440,14440,14440,14440,0
20240719,155700,200850,14440,14440,14440,14440,0
20240719,155600,200850,14440,14440,14440,14440,0
20240719,155500,200850,14440,14440,14440,14440,0
20240719,155400,200850,14440,14440,14440,14440,0
20240719,155300,200850,14440,14440,14440,14440,0
20240719,155200,200850,14440,14440,14440,14440,0
20240719,155100,200850,14440,14440,14440,14440,0
20240719,155000,200850,14440,14440,14440,14440,0
20240719,154900,200850,14440,14440,14440,14440,0
20240719,154800,200850,14440,14440,14440,14440,0
20240719,154700,200850,14440,14440,14440,14440,0
20240719,154600,200850,14440,14440,14440,14440,0
20240719,154500,200850,14440,14440,14440,14440,0
20240719,154400,200850,14440,14440,14440,14440,0
20240719,154300,200850,14440,14440,14440,14440,0
20240719,154200,200850,14440,14440,14440,14440,0
20240719,154100,200850,14440,14440,14440,14440,0
20240719,154000,200850,14440,14440,14440,14440,12
20240719,153900,200850,14440,14440,14440,14440,0
20240719,153800,200850,14440,14440,14440,14440,0
20240719,153700,200850,14440,14440,14440,14440,0
20240719,153600,200850,14440,14440,14440,14440,0
20240719,153500,200850,14440,14440,14440,14440,0
20240719,153400,200850,14440,14440,14440,14440,0
20240719,153300,200850,14440,14440,14440,14440,0
20240719,153200,200850,14440,14440,14440,14440,0
20240719,153100,200850,14440,14440,14440,14440,0
20240719,153000,200850,14440,14440,14440,14440,0
20240719,152900,200850,14440,14440,14440,14440,0
20240719,152800,200850,14440,14440,14440,14440,0
20240719,152700,200850,14440,14440,14440,14440,0
20240719,152600,200850,14440,14440,14440,14440,0
20240719,152500,200850,14440,14440,14440,14440,0
20240719,152400,200850,14440,14440,14440,14440,0
20240719,152300,200850,14440,14440,14440,14440,0
20240719,152200,200850,14440,14440,14440,14440,0
20240719,152100,200850,14440,14440,14440,14440,0
20240719,152000,200850,14440,14440,14440,14440,0
20240719,151900,200850,14440,14440,14440,14440,0
20240719,151800,200850,14440,14440,14440,14440,0
20240719,151700,200850,14440,14440,14440,14440,0
20240719,151600,200850,14440,14440,14440,14440,0
20240719,151500,200850,14440,14440,14440,14440,0
20240719,151400,200850,14440,14440,14440,14440,0
20240719,151300,200850,14440,14440,14440,14440,0
20240719,151200,200850,14440,14440,14440,14440,0
20240719,151100,200850,14440,14440,14440,14440,0
20240719,151000,200850,14440,14440,14440,14440,0
20240719,150900,200850,14440,14440,14440,14440,0
20240719,150800,200850,14440,14440,14440,14440,0
20240719,150700,200850,14440,14440,14440,14440,0
20240719,150600,200850,14440,14440,14440,14440,0
20240719,150500,200850,14440,14440,14440,14440,0
20240719,150400,200850,14440,14440,14440,14440,0
20240719,150300,200850,14440,14440,14440,14440,0
20240719,150200,200850,14440,14440,14440,14440,0
20240719,150100,200850,14440,14440,14440,14440,0
20240719,150000,200850,14440,14440,14440,14440,0
20240719,145900,200850,14440,14440,14440,14440,0
20240719,145800,200850,14440,14440,14440,14440,0
20240719,145700,200850,14440,14440,14440,14440,0
20240719,145600,200850,14440,14440,14440,14440,0
20240719,145500,200850,14440,14440,14440,14440,0
20240719,145400,200850,14440,14440,14440,14440,0
20240719,145300,200850,14440,14440,14440,14440,0
20240719,145200,200850,14440,14440,14440,14440,0
20240719,145100,200850,14440,14440,14440,14440,0
20240719,145000,200850,14440,14440,14440,14440,0
20240719,144900,200850,14440,14440,14440,14440,0
20240719,144800,200850,14440,14440,14440,14440,0
20240719,144700,200850,14440,14440,14440,14440,0
20240719,144600,200850,14440,14440,14440,14440,0
20240719,144500,200850,14440,14440,14440,14440,0
20240719,144400,200850,14440,14440,14440,14440,0
20240719,144300,200850,14440,14440,14440,14440,0
20240719,144200,200850,14440,14440,14440,14440,0
20240719,144100,200850,14440,14440,14440,14440,0
20240719,144000,200850,14440,14440,14440,14440,0
20240719,143900,200850,14440,14440,14440,14440,0
20240719,143800,200850,14440,14440,14440,14440,0
20240719,143700,200850,14440,14440,14440,14440,0
20240719,143600,200850,14440,14440,14440,14440,0
20240719,143500,200850,14440,14440,14440,14440,0
20240719,143400,200850,14440,14440,14440,14440,0
20240719,143300,200850,14440,14440,14440,14440,0
20240719,143200,200850,14440,14440,14440,14440,0
20240719,143100,200850,14440,14440,14440,14440,0
20240719,143000,200850,14440,14440,14440,14440,0
20240719,142900,200850,14440,14440,14440,14440,0
20240719,142800,200850,14440,14440,14440,14440,0
20240719,142700,200850,14440,14440,14440,14440,0
20240719,142600,200850,14440,14440,14440,14440,0
20240719,142500,200850,14440,14440,14440,14440,0
20240719,142400,200850,14440,14440,14440,14440,0
20240719,142300,200850,14440,14440,14440,14440,0
20240719,142200,200850,14440,14440,14440,14440,0
20240719,142100,200850,14440,14440,14440,14440,0
20240719,142000,200850,14440,14440,14440,14440,0
20240719,141900,200850,14440,14440,14440,14440,0
20240719,141800,200850,14440,14440,14440,14440,0
20240719,141700,200850,14440,14440,14440,14440,0
20240719,141600,200850,14440,14440,14440,14440,0
20240719,141500,200850,14440,14440,14440,14440,0
20240719,141400,200850,14440,14440,14440,14440,0
20240719,141300,200850,14440,14440,14440,14440,0
20240719,141200,200850,14440,14440,14440,14440,0
20240719,141100,200850,14440,14440,14440,14440,0
20240719,141000,200850,14440,14440,14440,14440,0
20240719,140900,200850,14440,14440,14440,14440,0
20240719,140800,200850,14440,14440,14440,14440,0
20240719,140700,200850,14440,14440,14440,14440,0
20240719,140600,200850,14440,14440,14440,14440,0
20240719,140500,200850,14440,14440,14440,14440,0
20240719,140400,200850,14440,14440,14440,14440,0
20240719,140300,200850,14440,14440,14440,14440,0
20240719,140200,200850,14440,14440,14440,14440,0
20240719,140100,200850,14440,14440,14440,14440,0
20240719,140000,200850,14440,14440,14440,14440,0
20240719,135900,200850,14440,14440,14440,14440,0
20240719,135800,200850,14440,14440,14440,14440,0
20240719,135700,200850,14440,14440,14440,14440,0
20240719,135600,200850,14440,14440,14440,14440,0
20240719,135500,200850,14440,14440,14440,14440,0
20240719,135400,200850,14440,14440,14440,14440,0
20240719,135300,200850,14440,14440,14440,14440,0
20240719,135200,200850,14440,14440,14440,14440,0
20240719,135100,200850,14440,14440,14440,14440,0
20240719,135000,200850,14440,14440,14440,14440,0
20240719,134900,200850,14440,14440,14440,14440,0
20240719,134800,200850,14440,14440,14440,14440,0
20240719,134700,200850,14440,14440,14440,14440,0
20240719,134600,200850,14440,14440,14440,14440,0
20240719,134500,200850,14440,14440,14440,14440,0
20240719,134400,200850,14440,14440,14440,14440,0
20240719,134300,200850,14440,14440,14440,14440,0
20240719,134200,200850,14440,14440,14440,14440,0
20240719,134100,200850,14440,14440,14440,14440,0
20240719,134000,200850,14440,14440,14440,14440,0
20240719,133900,200850,14440,14440,14440,14440,0
20240719,133800,200850,14440,14440,14440,14440,0
20240719,133700,200850,14440,14440,14440,14440,0
20240719,133600,200850,14440,14440,14440,14440,0
20240719,133500,200850,14440,14440,14440,14440,0
20240719,133400,200850,14440,14440,14440,14440,0
20240719,133300,200850,14440,14440,14440,14440,0
20240719,133200,200850,14440,14440,14440,14440,0
20240719,133100,200850,14440,14440,14440,14440,0
20240719,133000,200850,14440,14440,14440,14440,0
20240719,132900,200850,14440,14440,14440,14440,0
20240719,132800,200850,14440,14440,14440,14440,0
20240719,132700,200850,14440,14440,14440,14440,0
20240719,132600,200850,14440,14440,14440,14440,0
20240719,132500,200850,14440,14440,14440,14440,0
20240719,132400,200850,14440,14440,14440,14440,0
20240719,132300,200850,14440,14440,14440,14440,0
20240719,132200,200850,14440,14440,14440,14440,0
20240719,132100,200850,14440,14440,14440,14440,0
20240719,132000,200850,14440,14440,14440,14440,0
20240719,131900,200850,14440,14440,14440,14440,0
20240719,131800,200850,14440,14440,14440,14440,0
20240719,131700,200850,14440,14440,14440,14440,0
20240719,131600,200850,14440,14440,14440,14440,0
20240719,131500,200850,14440,14440,14440,14440,0
20240719,131400,200850,14440,14440,14440,14440,0
20240719,131300,200850,14440,14440,14440,14440,0
20240719,131200,200850,14440,14440,14440,14440,0
20240719,131100,200850,14440,14440,14440,14440,0
20240719,131000,200850,14440,14440,14440,14440,0
20240719,130900,200850,14440,14440,14440,14440,0
20240719,130800,200850,14440,14440,14440,14440,0
20240719,130700,200850,14440,14440,14440,14440,0
20240719,130600,200850,14440,14440,14440,14440,0
20240719,130500,200850,14440,14440,14440,14440,0
20240719,130400,200850,14440,14440,14440,14440,0
20240719,130300,200850,14440,14440,14440,14440,0
20240719,130200,200850,14440,14440,14440,14440,0
20240719,130100,200850,14440,14440,14440,14440,0
20240719,130000,200850,14440,14440,14440,14440,0
20240719,125900,200850,14440,14440,14440,14440,0
20240719,125800,200850,14440,14440,14440,14440,0
20240719,125700,200850,14440,14440,14440,14440,0
20240719,125600,200850,14440,14440,14440,14440,0
20240719,125500,200850,14440,14440,14440,14440,0
20240719,125400,200850,14440,14440,14440,14440,0
20240719,125300,200850,14440,14440,14440,14440,0
20240719,125200,200850,14440,14440,14440,14440,0
20240719,125100,200850,14440,14440,14440,14440,0
20240719,125000,200850,14440,14440,14440,14440,0
20240719,124900,200850,14440,14440,14440,14440,0
20240719,124800,200850,14440,14440,14440,14440,0
20240719,124700,200850,14440,14440,14440,14440,0
20240719,124600,200850,14440,14440,14440,14440,0
20240719,124500,200850,14440,14440,14440,14440,0
20240719,124400,200850,14440,14440,14440,14440,0
20240719,124300,200850,14440,14440,14440,14440,0
20240719,124200,200850,14440,14440,14440,14440,0
20240719,124100,200850,14440,14440,14440,14440,0
20240719,124000,200850,14440,14440,14440,14440,0
20240719,123900,200850,14440,14440,14440,14440,0
20240719,123800,200850,14440,14440,14440,14440,0
20240719,123700,200850,14440,14440,14440,14440,0
20240719,123600,200850,14440,14440,14440,14440,0
20240719,123500,200850,14440,14440,14440,14440,0
20240719,123400,200850,14440,14440,14440,14440,0
20240719,123300,200850,14440,14440,14440,14440,0
20240719,123200,200850,14440,14440,14440,14440,0
20240719,123100,200850,14440,14440,14440,14440,0
20240719,123000,200850,14440,14440,14440,14440,0
20240719,122900,200850,14440,14440,14440,14440,0
20240719,122800,200850,14440,14440,14440,14440,0
20240719,122700,200850,14440,14440,14440,14440,0
20240719,122600,200850,14440,14440,14440,14440,0
20240719,122500,200850,14440,14440,14440,14440,0
20240719,122400,200850,14440,14440,14440,14440,0
20240719,122300,200850,14440,14440,14440,14440,0
20240719,122200,200850,14440,14440,14440,14440,0
20240719,122100,200850,14440,14440,14440,14440,0
20240719,122000,200850,14440,14440,14440,14440,0
20240719,121900,200850,14440,14440,14440,14440,0
20240719,121800,200850,14440,14440,14440,14440,0
20240719,121700,200850,14440,14440,14440,14440,0
20240719,121600,200850,14440,14440,14440,14440,0
20240719,121500,200850,14440,14440,14440,14440,0
20240719,121400,200850,14440,14440,14440,14440,0
20240719,121300,200850,14440,14440,14440,14440,0
20240719,121200,200850,14440,14440,14440,14440,0
20240719,121100,200850,14440,14440,14440,14440,0
20240719,121000,200850,14440,14440,14440,14440,0
20240719,120900,200850,14440,14440,14440,14440,0
20240719,120800,200850,14440,14440,14440,14440,0
20240719,120700,200850,14440,14440,14440,14440,0
20240719,120600,200850,14440,14440,14440,14440,0
20240719,120500,200850,14440,14440,14440,14440,0
20240719,120400,200850,14440,14440,14440,14440,0
20240719,120300,200850,14440,14440,14440,14440,0
20240719,120200,200850,14440,14440,14440,14440,0
20240719,120100,200850,14440,14440,14440,14440,0
20240719,120000,200850,14440,14440,14440,14440,0
20240719,115900,200850,14440,14440,14440,14440,0
20240719,115800,200850,14440,14440,14440,14440,0
20240719,115700,200850,14440,14440,14440,14440,0
20240719,115600,200850,14440,14440,14440,14440,0
20240719,115500,200850,14440,14440,14440,14440,0
20240719,115400,200850,14440,14440,14440,14440,0
20240719,115300,200850,14440,14440,14440,14440,0
20240719,115200,200850,14440,14440,14440,14440,0
20240719,115100,200850,14440,14440,14440,14440,0
20240719,115000,200850,14440,14440,14440,14440,0
20240719,114900,200850,14440,14440,14440,14440,0
20240719,114800,200850,14440,14440,14440,14440,0
20240719,114700,200850,14440,14440,14440,14440,0
20240719,114600,200850,14440,14440,14440,14440,0
20240719,114500,200850,14440,14440,14440,14440,0
20240719,114400,200850,14440,14440,14440,14440,0
20240719,114300,200850,14440,14440,14440,14440,0
20240719,114200,200850,14440,14440,14440,14440,0
20240719,114100,200850,14440,14440,14440,14440,0
20240719,114000,200850,14440,14440,14440,14440,0
20240719,113900,200850,14440,14440,14440,14440,0
20240719,113800,200850,14440,14440,14440,14440,0
20240719,113700,200850,14440,14440,14440,14440,0
20240719,113600,200850,14440,14440,14440,14440,0
20240719,113500,200850,14440,14440,14440,14440,0
20240719,113400,200850,14440,14440,14440,14440,0
20240719,113300,200850,14440,14440,14440,14440,0
20240719,113200,200850,14440,14440,14440,14440,0
20240719,113100,200850,14440,14440,14440,14440,0
20240719,113000,200850,14440,14440,14440,14440,0
20240719,112900,200850,14440,14440,14440,14440,0
20240719,112800,200850,14440,14440,14440,14440,0
20240719,112700,200850,14440,14440,14440,14440,0
20240719,112600,200850,14440,14440,14440,14440,0
20240719,112500,200850,14440,14440,14440,14440,0
20240719,112400,200850,14440,14440,14440,14440,0
20240719,112300,200850,14440,14440,14440,14440,0
20240719,112200,200850,14440,14440,14440,14440,0
20240719,112100,200850,14440,14440,14440,14440,0
20240719,112000,200850,14440,14440,14440,14440,0
20240719,111900,200850,14440,14440,14440,14440,0
20240719,111800,200850,14440,14440,14440,14440,0
20240719,111700,200850,14440,14440,14440,14440,0
20240719,111600,200850,14440,14440,14440,14440,0
20240719,111500,200850,14440,14440,14440,14440,0
20240719,111400,200850,14440,14440,14440,14440,0
20240719,111300,200850,14440,14440,14440,14440,0
20240719,111200,200850,14440,14440,14440,14440,0
20240719,111100,200850,14440,14440,14440,14440,0
20240719,111000,200850,14440,14440,14440,14440,0
20240719,110900,200850,14440,14440,14440,14440,0
20240719,110800,200850,14440,14440,14440,14440,0
20240719,110700,200850,14440,14440,14440,14440,0
20240719,110600,200850,14440,14440,14440,14440,0
20240719,110500,200850,14440,14440,14440,14440,0
20240719,110400,200850,14440,14440,14440,14440,0
20240719,110300,200850,14440,14440,14440,14440,0
20240719,110200,200850,14440,14440,14440,14440,0
20240719,110100,200850,14440,14440,14440,14440,0
20240719,110000,200850,14440,14440,14440,14440,0
20240719,105900,200850,14440,14440,14440,14440,0
20240719,105800,200850,14440,14440,14440,14440,0
20240719,105700,200850,14440,14440,14440,14440,0
20240719,105600,200850,14440,14440,14440,14440,0
20240719,105500,200850,14440,14440,14440,14440,0
20240719,105400,200850,14440,14440,14440,14440,0
20240719,105300,200850,14440,14440,14440,14440,0
20240719,105200,200850,14440,14440,14440,14440,0
20240719,105100,200850,14440,14440,14440,14440,0
20240719,105000,200850,14440,14440,14440,14440,0
20240719,104900,200850,14440,14440,14440,14440,0
20240719,104800,200850,14440,14440,14440,14440,0
20240719,104700,200850,14440,14440,14440,14440,0
20240719,104600,200850,14440,14440,14440,14440,0
20240719,104500,200850,14440,14440,14440,14440,0
20240719,104400,200850,14440,14440,14440,14440,0
20240719,104300,200850,14440,14440,14440,14440,0
20240719,104200,200850,14440,14440,14440,14440,0
20240719,104100,200850,14440,14440,14440,14440,0
20240719,104000,200850,14440,14440,14440,14440,0
20240719,103900,200850,14440,14440,14440,14440,0
20240719,103800,200850,14440,14440,14440,14440,0
20240719,103700,200850,14440,14440,14440,14440,0
20240719,103600,200850,14440,14440,14440,14440,0
20240719,103500,200850,14440,14440,14440,14440,0
20240719,103400,200850,14440,14440,14440,14440,0
20240719,103300,200850,14440,14440,14440,14440,0
20240719,103200,200850,14440,14440,14440,14440,0
20240719,103100,200850,14440,14440,14440,14440,0
20240719,103000,200850,14440,14440,14440,14440,12
20240719,102900,27570,14070,14070,14070,14070,0
20240719,102800,27570,14070,14070,14070,14070,0
20240719,102700,27570,14070,14070,14070,14070,0
20240719,102600,27570,14070,14070,14070,14070,0
20240719,102500,27570,14070,14070,14070,14070,0
20240719,102400,27570,14070,14070,14070,14070,0
20240719,102300,27570,14070,14070,14070,14070,0
20240719,102200,27570,14070,14070,14070,14070,0
20240719,102100,27570,14070,14070,14070,14070,0
20240719,102000,27570,14070,14070,14070,14070,0
20240719,101900,27570,14070,14070,14070,14070,0
20240719,101800,27570,14070,14070,14070,14070,0
20240719,101700,27570,14070,14070,14070,14070,0
20240719,101600,27570,14070,14070,14070,14070,0
20240719,101500,27570,14070,14070,14070,14070,0
20240719,101400,27570,14070,14070,14070,14070,0
20240719,101300,27570,14070,14070,14070,14070,0
20240719,101200,27570,14070,14070,14070,14070,0
20240719,101100,27570,14070,14070,14070,14070,0
20240719,101000,27570,14070,14070,14070,14070,1
20240719,100900,13500,13500,13500,13500,13500,0
20240719,100800,13500,13500,13500,13500,13500,0
20240719,100700,13500,13500,13500,13500,13500,0
20240719,100600,13500,13500,13500,13500,13500,0
20240719,100500,13500,13500,13500,13500,13500,0
20240719,100400,13500,13500,13500,13500,13500,1
20240719,100300,0,14490,14490,14490,14490,0
20240719,100200,0,14490,14490,14490,14490,0
20240719,100100,0,14490,14490,14490,14490,0
20240719,100000,0,14490,14490,14490,14490,0
20240719,095900,0,14490,14490,14490,14490,0
20240719,095800,0,14490,14490,14490,14490,0
20240719,095700,0,14490,14490,14490,14490,0
20240719,095600,0,14490,14490,14490,14490,0
20240719,095500,0,14490,14490,14490,14490,0
20240719,095400,0,14490,14490,14490,14490,0
20240719,095300,0,14490,14490,14490,14490,0
20240719,095200,0,14490,14490,14490,14490,0
20240719,095100,0,14490,14490,14490,14490,0
20240719,095000,0,14490,14490,14490,14490,0
20240719,094900,0,14490,14490,14490,14490,0
20240719,094800,0,14490,14490,14490,14490,0
20240719,094700,0,14490,14490,14490,14490,0
20240719,094600,0,14490,14490,14490,14490,0
20240719,094500,0,14490,14490,14490,14490,0
20240719,094400,0,14490,14490,14490,14490,0
20240719,094300,0,14490,14490,14490,14490,0
20240719,094200,0,14490,14490,14490,14490,0
20240719,094100,0,14490,14490,14490,14490,0
20240719,094000,0,14490,14490,14490,14490,0
20240719,093900,0,14490,14490,14490,14490,0
20240719,093800,0,14490,14490,14490,14490,0
20240719,093700,0,14490,14490,14490,14490,0
20240719,093600,0,14490,14490,14490,14490,0
20240719,093500,0,14490,14490,14490,14490,0
20240719,093400,0,14490,14490,14490,14490,0
20240719,093300,0,14490,14490,14490,14490,0
20240719,093200,0,14490,14490,14490,14490,0
20240719,093100,0,14490,14490,14490,14490,0
20240719,093000,0,14490,14490,14490,14490,0
20240719,092900,0,14490,14490,14490,14490,0
20240719,092800,0,14490,14490,14490,14490,0
20240719,092700,0,14490,14490,14490,14490,0
20240719,092600,0,14490,14490,14490,14490,0
20240719,092500,0,14490,14490,14490,14490,0
20240719,092400,0,14490,14490,14490,14490,0
20240719,092300,0,14490,14490,14490,14490,0
20240719,092200,0,14490,14490,14490,14490,0
20240719,092100,0,14490,14490,14490,14490,0
20240719,092000,0,14490,14490,14490,14490,0
20240719,091900,0,14490,14490,14490,14490,0
20240719,091800,0,14490,14490,14490,14490,0
20240719,091700,0,14490,14490,14490,14490,0
20240719,091600,0,14490,14490,14490,14490,0
20240719,091500,0,14490,14490,14490,14490,0
20240719,091400,0,14490,14490,14490,14490,0
20240719,091300,0,14490,14490,14490,14490,0
20240719,091200,0,14490,14490,14490,14490,0
20240719,091100,0,14490,14490,14490,14490,0
20240719,091000,0,14490,14490,14490,14490,0
20240719,090900,0,14490,14490,14490,14490,0
20240719,090800,0,14490,14490,14490,14490,0
20240719,090700,0,14490,14490,14490,14490,0
20240719,090600,0,14490,14490,14490,14490,0
20240719,090500,0,14490,14490,14490,14490,0
20240719,090400,0,14490,14490,14490,14490,0
20240719,090300,0,14490,14490,14490,14490,0
20240719,090200,0,14490,14490,14490,14490,0
20240719,090100,0,14490,14490,14490,14490,0
20240719,090000,0,14490,14490,14490,14490,0