stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,211100,534018255,4380,4380,4380,4380,2952
20240719,211000,534018255,4380,4380,4380,4380,0
20240719,210900,534018255,4380,4380,4380,4380,0
20240719,210800,534018255,4380,4380,4380,4380,0
20240719,210700,534018255,4380,4380,4380,4380,0
20240719,210600,534018255,4380,4380,4380,4380,0
20240719,210500,534018255,4380,4380,4380,4380,0
20240719,210400,534018255,4380,4380,4380,4380,0
20240719,210300,534018255,4380,4380,4380,4380,0
20240719,210200,534018255,4380,4380,4380,4380,0
20240719,210100,534018255,4380,4380,4380,4380,0
20240719,210000,534018255,4380,4380,4380,4380,0
20240719,205900,534018255,4380,4380,4380,4380,0
20240719,205800,534018255,4380,4380,4380,4380,0
20240719,205700,534018255,4380,4380,4380,4380,0
20240719,205600,534018255,4380,4380,4380,4380,0
20240719,205500,534018255,4380,4380,4380,4380,0
20240719,205400,534018255,4380,4380,4380,4380,0
20240719,205300,534018255,4380,4380,4380,4380,0
20240719,205200,534018255,4380,4380,4380,4380,0
20240719,205100,534018255,4380,4380,4380,4380,0
20240719,205000,534018255,4380,4380,4380,4380,0
20240719,204900,534018255,4380,4380,4380,4380,0
20240719,204800,534018255,4380,4380,4380,4380,0
20240719,204700,534018255,4380,4380,4380,4380,0
20240719,204600,534018255,4380,4380,4380,4380,0
20240719,204500,534018255,4380,4380,4380,4380,0
20240719,204400,534018255,4380,4380,4380,4380,0
20240719,204300,534018255,4380,4380,4380,4380,0
20240719,204200,534018255,4380,4380,4380,4380,0
20240719,204100,534018255,4380,4380,4380,4380,2952
20240719,204000,534018255,4380,4380,4380,4380,0
20240719,203900,534018255,4380,4380,4380,4380,0
20240719,203800,534018255,4380,4380,4380,4380,0
20240719,203700,534018255,4380,4380,4380,4380,0
20240719,203600,534018255,4380,4380,4380,4380,0
20240719,203500,534018255,4380,4380,4380,4380,0
20240719,203400,534018255,4380,4380,4380,4380,0
20240719,203300,534018255,4380,4380,4380,4380,0
20240719,203200,534018255,4380,4380,4380,4380,0
20240719,203100,534018255,4380,4380,4380,4380,0
20240719,203000,534018255,4380,4380,4380,4380,0
20240719,202900,534018255,4380,4380,4380,4380,0
20240719,202800,534018255,4380,4380,4380,4380,0
20240719,202700,534018255,4380,4380,4380,4380,0
20240719,202600,534018255,4380,4380,4380,4380,0
20240719,202500,534018255,4380,4380,4380,4380,0
20240719,202400,534018255,4380,4380,4380,4380,0
20240719,202300,534018255,4380,4380,4380,4380,0
20240719,202200,534018255,4380,4380,4380,4380,0
20240719,202100,534018255,4380,4380,4380,4380,0
20240719,202000,534018255,4380,4380,4380,4380,0
20240719,201900,534018255,4380,4380,4380,4380,0
20240719,201800,534018255,4380,4380,4380,4380,0
20240719,201700,534018255,4380,4380,4380,4380,0
20240719,201600,534018255,4380,4380,4380,4380,0
20240719,201500,534018255,4380,4380,4380,4380,0
20240719,201400,534018255,4380,4380,4380,4380,0
20240719,201300,534018255,4380,4380,4380,4380,0
20240719,201200,534018255,4380,4380,4380,4380,0
20240719,201100,534018255,4380,4380,4380,4380,2952
20240719,201000,534018255,4380,4380,4380,4380,0
20240719,200900,534018255,4380,4380,4380,4380,0
20240719,200800,534018255,4380,4380,4380,4380,0
20240719,200700,534018255,4380,4380,4380,4380,0
20240719,200600,534018255,4380,4380,4380,4380,0
20240719,200500,534018255,4380,4380,4380,4380,0
20240719,200400,534018255,4380,4380,4380,4380,0
20240719,200300,534018255,4380,4380,4380,4380,0
20240719,200200,534018255,4380,4380,4380,4380,0
20240719,200100,534018255,4380,4380,4380,4380,0
20240719,200000,534018255,4380,4380,4380,4380,0
20240719,195900,534018255,4380,4380,4380,4380,0
20240719,195800,534018255,4380,4380,4380,4380,0
20240719,195700,534018255,4380,4380,4380,4380,0
20240719,195600,534018255,4380,4380,4380,4380,0
20240719,195500,534018255,4380,4380,4380,4380,0
20240719,195400,534018255,4380,4380,4380,4380,0
20240719,195300,534018255,4380,4380,4380,4380,0
20240719,195200,534018255,4380,4380,4380,4380,0
20240719,195100,534018255,4380,4380,4380,4380,0
20240719,195000,534018255,4380,4380,4380,4380,0
20240719,194900,534018255,4380,4380,4380,4380,0
20240719,194800,534018255,4380,4380,4380,4380,0
20240719,194700,534018255,4380,4380,4380,4380,0
20240719,194600,534018255,4380,4380,4380,4380,0
20240719,194500,534018255,4380,4380,4380,4380,0
20240719,194400,534018255,4380,4380,4380,4380,0
20240719,194300,534018255,4380,4380,4380,4380,0
20240719,194200,534018255,4380,4380,4380,4380,0
20240719,194100,534018255,4380,4380,4380,4380,2952
20240719,194000,534018255,4380,4380,4380,4380,0
20240719,193900,534018255,4380,4380,4380,4380,0
20240719,193800,534018255,4380,4380,4380,4380,0
20240719,193700,534018255,4380,4380,4380,4380,0
20240719,193600,534018255,4380,4380,4380,4380,0
20240719,193500,534018255,4380,4380,4380,4380,0
20240719,193400,534018255,4380,4380,4380,4380,0
20240719,193300,534018255,4380,4380,4380,4380,0
20240719,193200,534018255,4380,4380,4380,4380,0
20240719,193100,534018255,4380,4380,4380,4380,0
20240719,193000,534018255,4380,4380,4380,4380,0
20240719,192900,534018255,4380,4380,4380,4380,0
20240719,192800,534018255,4380,4380,4380,4380,0
20240719,192700,534018255,4380,4380,4380,4380,0
20240719,192600,534018255,4380,4380,4380,4380,0
20240719,192500,534018255,4380,4380,4380,4380,0
20240719,192400,534018255,4380,4380,4380,4380,0
20240719,192300,534018255,4380,4380,4380,4380,0
20240719,192200,534018255,4380,4380,4380,4380,0
20240719,192100,534018255,4380,4380,4380,4380,0
20240719,192000,534018255,4380,4380,4380,4380,0
20240719,191900,534018255,4380,4380,4380,4380,0
20240719,191800,534018255,4380,4380,4380,4380,0
20240719,191700,534018255,4380,4380,4380,4380,0
20240719,191600,534018255,4380,4380,4380,4380,0
20240719,191500,534018255,4380,4380,4380,4380,0
20240719,191400,534018255,4380,4380,4380,4380,0
20240719,191300,534018255,4380,4380,4380,4380,0
20240719,191200,534018255,4380,4380,4380,4380,0
20240719,191100,534018255,4380,4380,4380,4380,2952
20240719,191000,534018255,4380,4380,4380,4380,0
20240719,190900,534018255,4380,4380,4380,4380,0
20240719,190800,534018255,4380,4380,4380,4380,0
20240719,190700,534018255,4380,4380,4380,4380,0
20240719,190600,534018255,4380,4380,4380,4380,0
20240719,190500,534018255,4380,4380,4380,4380,0
20240719,190400,534018255,4380,4380,4380,4380,0
20240719,190300,534018255,4380,4380,4380,4380,0
20240719,190200,534018255,4380,4380,4380,4380,0
20240719,190100,534018255,4380,4380,4380,4380,0
20240719,190000,534018255,4380,4380,4380,4380,0
20240719,185900,534018255,4380,4380,4380,4380,0
20240719,185800,534018255,4380,4380,4380,4380,0
20240719,185700,534018255,4380,4380,4380,4380,0
20240719,185600,534018255,4380,4380,4380,4380,0
20240719,185500,534018255,4380,4380,4380,4380,0
20240719,185400,534018255,4380,4380,4380,4380,0
20240719,185300,534018255,4380,4380,4380,4380,0
20240719,185200,534018255,4380,4380,4380,4380,0
20240719,185100,534018255,4380,4380,4380,4380,0
20240719,185000,534018255,4380,4380,4380,4380,0
20240719,184900,534018255,4380,4380,4380,4380,0
20240719,184800,534018255,4380,4380,4380,4380,0
20240719,184700,534018255,4380,4380,4380,4380,0
20240719,184600,534018255,4380,4380,4380,4380,0
20240719,184500,534018255,4380,4380,4380,4380,0
20240719,184400,534018255,4380,4380,4380,4380,0
20240719,184300,534018255,4380,4380,4380,4380,0
20240719,184200,534018255,4380,4380,4380,4380,0
20240719,184100,534018255,4380,4380,4380,4380,2952
20240719,184000,534018255,4380,4380,4380,4380,0
20240719,183900,534018255,4380,4380,4380,4380,0
20240719,183800,534018255,4380,4380,4380,4380,0
20240719,183700,534018255,4380,4380,4380,4380,0
20240719,183600,534018255,4380,4380,4380,4380,0
20240719,183500,534018255,4380,4380,4380,4380,0
20240719,183400,534018255,4380,4380,4380,4380,0
20240719,183300,534018255,4380,4380,4380,4380,0
20240719,183200,534018255,4380,4380,4380,4380,0
20240719,183100,534018255,4380,4380,4380,4380,0
20240719,183000,534018255,4380,4380,4380,4380,0
20240719,182900,534018255,4380,4380,4380,4380,0
20240719,182800,534018255,4380,4380,4380,4380,0
20240719,182700,534018255,4380,4380,4380,4380,0
20240719,182600,534018255,4380,4380,4380,4380,0
20240719,182500,534018255,4380,4380,4380,4380,0
20240719,182400,534018255,4380,4380,4380,4380,0
20240719,182300,534018255,4380,4380,4380,4380,0
20240719,182200,534018255,4380,4380,4380,4380,0
20240719,182100,534018255,4380,4380,4380,4380,0
20240719,182000,534018255,4380,4380,4380,4380,0
20240719,181900,534018255,4380,4380,4380,4380,0
20240719,181800,534018255,4380,4380,4380,4380,0
20240719,181700,534018255,4380,4380,4380,4380,0
20240719,181600,534018255,4380,4380,4380,4380,0
20240719,181500,534018255,4380,4380,4380,4380,0
20240719,181400,534018255,4380,4380,4380,4380,0
20240719,181300,534018255,4380,4380,4380,4380,0
20240719,181200,534018255,4380,4380,4380,4380,0
20240719,181100,534018255,4380,4380,4380,4380,2952
20240719,181000,534018255,4380,4380,4380,4380,0
20240719,180900,534018255,4380,4380,4380,4380,0
20240719,180800,534018255,4380,4380,4380,4380,0
20240719,180700,534018255,4380,4380,4380,4380,0
20240719,180600,534018255,4380,4380,4380,4380,0
20240719,180500,534018255,4380,4380,4380,4380,0
20240719,180400,534018255,4380,4380,4380,4380,0
20240719,180300,534018255,4380,4380,4380,4380,0
20240719,180200,534018255,4380,4380,4380,4380,0
20240719,180100,534018255,4380,4380,4380,4380,0
20240719,180000,534018255,4380,4380,4380,4380,0
20240719,175900,534018255,4380,4380,4380,4380,0
20240719,175800,534018255,4380,4380,4380,4380,0
20240719,175700,534018255,4380,4380,4380,4380,0
20240719,175600,534018255,4380,4380,4380,4380,0
20240719,175500,534018255,4380,4380,4380,4380,0
20240719,175400,534018255,4380,4380,4380,4380,0
20240719,175300,534018255,4380,4380,4380,4380,0
20240719,175200,534018255,4380,4380,4380,4380,0
20240719,175100,534018255,4380,4380,4380,4380,0
20240719,175000,534018255,4380,4380,4380,4380,0
20240719,174900,534018255,4380,4380,4380,4380,0
20240719,174800,534018255,4380,4380,4380,4380,0
20240719,174700,534018255,4380,4380,4380,4380,0
20240719,174600,534018255,4380,4380,4380,4380,0
20240719,174500,534018255,4380,4380,4380,4380,0
20240719,174400,534018255,4380,4380,4380,4380,0
20240719,174300,534018255,4380,4380,4380,4380,0
20240719,174200,534018255,4380,4380,4380,4380,0
20240719,174100,534018255,4380,4380,4380,4380,2952
20240719,174000,534018255,4380,4380,4380,4380,0
20240719,173900,534018255,4380,4380,4380,4380,0
20240719,173800,534018255,4380,4380,4380,4380,0
20240719,173700,534018255,4380,4380,4380,4380,0
20240719,173600,534018255,4380,4380,4380,4380,0
20240719,173500,534018255,4380,4380,4380,4380,0
20240719,173400,534018255,4380,4380,4380,4380,0
20240719,173300,534018255,4380,4380,4380,4380,0
20240719,173200,534018255,4380,4380,4380,4380,0
20240719,173100,534018255,4380,4380,4380,4380,0
20240719,173000,534018255,4380,4380,4380,4380,0
20240719,172900,534018255,4380,4380,4380,4380,0
20240719,172800,534018255,4380,4380,4380,4380,0
20240719,172700,534018255,4380,4380,4380,4380,0
20240719,172600,534018255,4380,4380,4380,4380,0
20240719,172500,534018255,4380,4380,4380,4380,0
20240719,172400,534018255,4380,4380,4380,4380,0
20240719,172300,534018255,4380,4380,4380,4380,0
20240719,172200,534018255,4380,4380,4380,4380,0
20240719,172100,534018255,4380,4380,4380,4380,0
20240719,172000,534018255,4380,4380,4380,4380,0
20240719,171900,534018255,4380,4380,4380,4380,0
20240719,171800,534018255,4380,4380,4380,4380,0
20240719,171700,534018255,4380,4380,4380,4380,0
20240719,171600,534018255,4380,4380,4380,4380,0
20240719,171500,534018255,4380,4380,4380,4380,0
20240719,171400,534018255,4380,4380,4380,4380,0
20240719,171300,534018255,4380,4380,4380,4380,0
20240719,171200,534018255,4380,4380,4380,4380,0
20240719,171100,534018255,4380,4380,4380,4380,2952
20240719,171000,534018255,4380,4380,4380,4380,0
20240719,170900,534018255,4380,4380,4380,4380,0
20240719,170800,534018255,4380,4380,4380,4380,0
20240719,170700,534018255,4380,4380,4380,4380,0
20240719,170600,534018255,4380,4380,4380,4380,0
20240719,170500,534018255,4380,4380,4380,4380,0
20240719,170400,534018255,4380,4380,4380,4380,0
20240719,170300,534018255,4380,4380,4380,4380,0
20240719,170200,534018255,4380,4380,4380,4380,0
20240719,170100,534018255,4380,4380,4380,4380,0
20240719,170000,534018255,4380,4380,4380,4380,0
20240719,165900,534018255,4380,4380,4380,4380,0
20240719,165800,534018255,4380,4380,4380,4380,0
20240719,165700,534018255,4380,4380,4380,4380,0
20240719,165600,534018255,4380,4380,4380,4380,0
20240719,165500,534018255,4380,4380,4380,4380,0
20240719,165400,534018255,4380,4380,4380,4380,0
20240719,165300,534018255,4380,4380,4380,4380,0
20240719,165200,534018255,4380,4380,4380,4380,0
20240719,165100,534018255,4380,4380,4380,4380,0
20240719,165000,534018255,4380,4380,4380,4380,0
20240719,164900,534018255,4380,4380,4380,4380,0
20240719,164800,534018255,4380,4380,4380,4380,0
20240719,164700,534018255,4380,4380,4380,4380,0
20240719,164600,534018255,4380,4380,4380,4380,0
20240719,164500,534018255,4380,4380,4380,4380,0
20240719,164400,534018255,4380,4380,4380,4380,0
20240719,164300,534018255,4380,4380,4380,4380,0
20240719,164200,534018255,4380,4380,4380,4380,0
20240719,164100,534018255,4380,4380,4380,4380,2952
20240719,164000,534018255,4380,4380,4380,4380,0
20240719,163900,534018255,4380,4380,4380,4380,0
20240719,163800,534018255,4380,4380,4380,4380,0
20240719,163700,534018255,4380,4380,4380,4380,0
20240719,163600,534018255,4380,4380,4380,4380,0
20240719,163500,534018255,4380,4380,4380,4380,0
20240719,163400,534018255,4380,4380,4380,4380,0
20240719,163300,534018255,4380,4380,4380,4380,0
20240719,163200,534018255,4380,4380,4380,4380,0
20240719,163100,534018255,4380,4380,4380,4380,0
20240719,163000,534018255,4380,4380,4380,4380,0
20240719,162900,534018255,4380,4380,4380,4380,0
20240719,162800,534018255,4380,4380,4380,4380,0
20240719,162700,534018255,4380,4380,4380,4380,0
20240719,162600,534018255,4380,4380,4380,4380,0
20240719,162500,534018255,4380,4380,4380,4380,0
20240719,162400,534018255,4380,4380,4380,4380,0
20240719,162300,534018255,4380,4380,4380,4380,0
20240719,162200,534018255,4380,4380,4380,4380,0
20240719,162100,534018255,4380,4380,4380,4380,0
20240719,162000,534018255,4380,4380,4380,4380,0
20240719,161900,534018255,4380,4380,4380,4380,0
20240719,161800,534018255,4380,4380,4380,4380,0
20240719,161700,534018255,4380,4380,4380,4380,0
20240719,161600,534018255,4380,4380,4380,4380,0
20240719,161500,534018255,4380,4380,4380,4380,0
20240719,161400,534018255,4380,4380,4380,4380,0
20240719,161300,534018255,4380,4380,4380,4380,0
20240719,161200,534018255,4380,4380,4380,4380,0
20240719,161100,534018255,4380,4380,4380,4380,2952
20240719,161000,534018255,4380,4380,4380,4380,0
20240719,160900,534018255,4380,4380,4380,4380,0
20240719,160800,534018255,4380,4380,4380,4380,0
20240719,160700,534018255,4380,4380,4380,4380,0
20240719,160600,534018255,4380,4380,4380,4380,0
20240719,160500,534018255,4380,4380,4380,4380,0
20240719,160400,534018255,4380,4380,4380,4380,0
20240719,160300,534018255,4380,4380,4380,4380,0
20240719,160200,534018255,4380,4380,4380,4380,0
20240719,160100,534018255,4380,4380,4380,4380,0
20240719,160000,534018255,4380,4380,4380,4380,0
20240719,155900,534018255,4380,4380,4380,4380,0
20240719,155800,534018255,4380,4380,4380,4380,0
20240719,155700,534018255,4380,4380,4380,4380,0
20240719,155600,534018255,4380,4380,4380,4380,0
20240719,155500,534018255,4380,4380,4380,4380,0
20240719,155400,534018255,4380,4380,4380,4380,0
20240719,155300,534018255,4380,4380,4380,4380,0
20240719,155200,534018255,4380,4380,4380,4380,0
20240719,155100,534018255,4380,4380,4380,4380,0
20240719,155000,534018255,4380,4380,4380,4380,0
20240719,154900,534018255,4380,4380,4380,4380,0
20240719,154800,534018255,4380,4380,4380,4380,0
20240719,154700,534018255,4380,4380,4380,4380,0
20240719,154600,534018255,4380,4380,4380,4380,0
20240719,154500,534018255,4380,4380,4380,4380,0
20240719,154400,534018255,4380,4380,4380,4380,0
20240719,154300,534018255,4380,4380,4380,4380,0
20240719,154200,534018255,4380,4380,4380,4380,0
20240719,154100,534018255,4380,4380,4380,4380,2952
20240719,154000,534018255,4380,4380,4380,4380,0
20240719,153900,534018255,4380,4380,4380,4380,0
20240719,153800,534018255,4380,4380,4380,4380,0
20240719,153700,534018255,4380,4380,4380,4380,0
20240719,153600,534018255,4380,4380,4380,4380,0
20240719,153500,534018255,4380,4380,4380,4380,0
20240719,153400,534018255,4380,4380,4380,4380,0
20240719,153300,534018255,4380,4380,4380,4380,0
20240719,153200,534018255,4380,4380,4380,4380,0
20240719,153100,534018255,4380,4380,4380,4380,0
20240719,153000,534018255,4380,4380,4380,4380,2952
20240719,152900,521088495,4380,4380,4380,4380,0
20240719,152800,521088495,4380,4380,4380,4380,0
20240719,152700,521088495,4380,4380,4380,4380,0
20240719,152600,521088495,4380,4380,4380,4380,0
20240719,152500,521088495,4380,4380,4380,4380,0
20240719,152400,521088495,4380,4380,4380,4380,0
20240719,152300,521088495,4380,4380,4380,4380,0
20240719,152200,521088495,4380,4380,4380,4380,0
20240719,152100,521088495,4380,4380,4380,4380,0
20240719,152000,521088495,4380,4380,4380,4380,0
20240719,151900,521088495,4380,4365,4380,4360,3170
20240719,151800,507246715,4365,4360,4365,4345,2532
20240719,151700,496212705,4360,4355,4360,4345,1239
20240719,151600,490813315,4350,4330,4350,4330,1518
20240719,151500,484214260,4330,4325,4345,4325,301
20240719,151400,482911915,4325,4340,4350,4325,1005
20240719,151300,478559900,4350,4350,4350,4350,0
20240719,151200,478559900,4350,4350,4350,4350,0
20240719,151100,478559900,4350,4350,4350,4350,0
20240719,151000,478559900,4350,4350,4350,4350,230
20240719,150900,477559400,4360,4345,4360,4345,107
20240719,150800,477094440,4340,4335,4340,4335,440
20240719,150700,475186040,4335,4335,4335,4335,1000
20240719,150600,470851040,4345,4345,4345,4345,0
20240719,150500,470851040,4345,4345,4345,4345,0
20240719,150400,470851040,4345,4345,4345,4345,10
20240719,150300,470807590,4345,4345,4345,4345,1
20240719,150200,470803245,4335,4335,4335,4335,15
20240719,150100,470738220,4345,4345,4345,4345,0
20240719,150000,470738220,4345,4335,4345,4335,92
20240719,145900,470339380,4345,4345,4345,4345,0
20240719,145800,470339380,4345,4330,4345,4330,1160
20240719,145700,465310240,4340,4340,4340,4340,0
20240719,145600,465310240,4340,4340,4340,4340,0
20240719,145500,465310240,4340,4340,4340,4340,90
20240719,145400,464919640,4345,4345,4345,4345,0
20240719,145300,464919640,4345,4360,4360,4320,1962
20240719,145200,456421400,4370,4370,4370,4370,0
20240719,145100,456421400,4370,4370,4370,4370,0
20240719,145000,456421400,4370,4370,4370,4370,1
20240719,144900,456417030,4350,4375,4375,4350,85
20240719,144800,456047025,4375,4370,4375,4370,51
20240719,144700,455823955,4370,4370,4370,4370,0
20240719,144600,455823955,4370,4370,4370,4370,20
20240719,144500,455736555,4370,4370,4370,4370,1
20240719,144400,455732185,4370,4370,4370,4370,1
20240719,144300,455727815,4375,4340,4375,4340,3235
20240719,144200,441658420,4335,4335,4335,4335,584
20240719,144100,439126780,4335,4340,4340,4335,193
20240719,144000,438290110,4325,4325,4340,4325,322
20240719,143900,436897435,4325,4325,4325,4325,220
20240719,143800,435945935,4345,4345,4345,4345,0
20240719,143700,435945935,4345,4345,4345,4345,0
20240719,143600,435945935,4345,4345,4345,4345,0
20240719,143500,435945935,4345,4345,4345,4345,0
20240719,143400,435945935,4345,4345,4345,4345,10
20240719,143300,435902485,4345,4345,4345,4345,0
20240719,143200,435902485,4345,4345,4345,4345,0
20240719,143100,435902485,4345,4345,4345,4345,10
20240719,143000,435859035,4350,4350,4350,4350,1
20240719,142900,435854685,4350,4350,4350,4350,0
20240719,142800,435854685,4350,4345,4350,4345,794
20240719,142700,432402255,4345,4325,4345,4315,1245
20240719,142600,427024195,4345,4345,4345,4345,500
20240719,142500,424851695,4340,4330,4340,4330,807
20240719,142400,421349415,4320,4320,4320,4320,100
20240719,142300,420917415,4320,4320,4320,4320,0
20240719,142200,420917415,4320,4325,4325,4320,2000
20240719,142100,412272800,4340,4340,4340,4340,0
20240719,142000,412272800,4340,4340,4340,4340,0
20240719,141900,412272800,4340,4340,4340,4340,0
20240719,141800,412272800,4340,4340,4340,4340,0
20240719,141700,412272800,4340,4340,4340,4340,1
20240719,141600,412268460,4335,4335,4335,4335,118
20240719,141500,411756930,4340,4340,4340,4340,0
20240719,141400,411756930,4340,4340,4340,4340,0
20240719,141300,411756930,4340,4340,4340,4340,1
20240719,141200,411752590,4340,4340,4340,4340,144
20240719,141100,411127630,4340,4340,4340,4340,2
20240719,141000,411118950,4320,4330,4330,4320,556
20240719,140900,408714470,4330,4330,4330,4330,0
20240719,140800,408714470,4330,4330,4330,4330,0
20240719,140700,408714470,4330,4330,4330,4330,0
20240719,140600,408714470,4330,4330,4330,4330,0
20240719,140500,408714470,4330,4330,4330,4330,100
20240719,140400,408281470,4330,4340,4340,4330,228
20240719,140300,407293190,4330,4330,4330,4330,0
20240719,140200,407293190,4330,4330,4330,4330,10
20240719,140100,407249890,4330,4330,4330,4330,0
20240719,140000,407249890,4330,4330,4330,4330,8
20240719,135900,407215250,4340,4340,4340,4340,0
20240719,135800,407215250,4340,4340,4340,4340,0
20240719,135700,407215250,4340,4340,4340,4340,0
20240719,135600,407215250,4340,4340,4340,4340,0
20240719,135500,407215250,4340,4340,4340,4340,7
20240719,135400,407184870,4340,4340,4340,4340,0
20240719,135300,407184870,4340,4340,4340,4340,0
20240719,135200,407184870,4340,4335,4340,4335,630
20240719,135100,404451760,4335,4335,4335,4335,64
20240719,135000,404174320,4330,4330,4330,4330,103
20240719,134900,403728330,4315,4315,4315,4315,0
20240719,134800,403728330,4315,4315,4315,4315,0
20240719,134700,403728330,4315,4315,4315,4315,556
20240719,134600,401329190,4350,4350,4350,4350,0
20240719,134500,401329190,4350,4350,4350,4350,2
20240719,134400,401320490,4315,4315,4315,4315,223
20240719,134300,400358245,4315,4315,4315,4315,0
20240719,134200,400358245,4315,4315,4315,4315,0
20240719,134100,400358245,4315,4315,4315,4315,0
20240719,134000,400358245,4315,4315,4315,4315,0
20240719,133900,400358245,4315,4315,4315,4315,0
20240719,133800,400358245,4315,4315,4315,4315,300
20240719,133700,399063745,4355,4355,4355,4355,0
20240719,133600,399063745,4355,4355,4355,4355,0
20240719,133500,399063745,4355,4330,4355,4315,1078
20240719,133400,394405715,4350,4350,4350,4350,0
20240719,133300,394405715,4350,4350,4350,4350,0
20240719,133200,394405715,4350,4350,4350,4350,0
20240719,133100,394405715,4350,4350,4350,4350,23
20240719,133000,394305665,4355,4355,4355,4355,2
20240719,132900,394296955,4345,4345,4345,4345,0
20240719,132800,394296955,4345,4345,4345,4345,126
20240719,132700,393749485,4355,4330,4355,4330,1514
20240719,132600,387173045,4315,4315,4315,4315,1
20240719,132500,387168730,4310,4310,4310,4310,0
20240719,132400,387168730,4310,4325,4325,4310,1000
20240719,132300,382850265,4340,4340,4340,4340,0
20240719,132200,382850265,4340,4340,4340,4340,1
20240719,132100,382845925,4325,4325,4325,4325,36
20240719,132000,382690225,4325,4325,4325,4325,7
20240719,131900,382659950,4325,4325,4325,4325,157
20240719,131800,381980925,4325,4335,4335,4325,3000
20240719,131700,369002200,4340,4340,4340,4340,0
20240719,131600,369002200,4340,4340,4340,4340,0
20240719,131500,369002200,4340,4340,4340,4340,0
20240719,131400,369002200,4340,4340,4340,4340,0
20240719,131300,369002200,4340,4340,4340,4340,0
20240719,131200,369002200,4340,4340,4340,4340,0
20240719,131100,369002200,4340,4335,4340,4330,874
20240719,131000,365213390,4340,4340,4340,4340,121
20240719,130900,364688250,4345,4350,4350,4345,2093
20240719,130800,355593915,4350,4350,4350,4350,0
20240719,130700,355593915,4350,4350,4355,4350,509
20240719,130600,353379745,4350,4350,4350,4350,5
20240719,130500,353357995,4350,4350,4350,4350,93
20240719,130400,352953445,4350,4350,4350,4350,200
20240719,130300,352083445,4360,4360,4360,4360,0
20240719,130200,352083445,4360,4360,4360,4360,0
20240719,130100,352083445,4360,4360,4360,4360,0
20240719,130000,352083445,4360,4360,4360,4360,1
20240719,125900,352079085,4345,4345,4345,4345,42
20240719,125800,351896595,4345,4345,4345,4345,0
20240719,125700,351896595,4345,4345,4345,4345,3
20240719,125600,351883560,4345,4345,4345,4345,0
20240719,125500,351883560,4345,4350,4350,4345,22
20240719,125400,351787930,4350,4350,4350,4350,1
20240719,125300,351783580,4350,4355,4355,4350,2
20240719,125200,351774875,4355,4355,4355,4355,0
20240719,125100,351774875,4355,4350,4355,4345,312
20240719,125000,350418170,4365,4365,4365,4365,1
20240719,124900,350413805,4350,4350,4350,4350,10
20240719,124800,350370305,4370,4370,4370,4370,0
20240719,124700,350370305,4370,4370,4370,4370,100
20240719,124600,349933305,4350,4350,4350,4350,0
20240719,124500,349933305,4350,4350,4350,4350,100
20240719,124400,349498305,4350,4350,4350,4350,0
20240719,124300,349498305,4350,4350,4350,4350,40
20240719,124200,349324305,4370,4350,4370,4350,42
20240719,124100,349141565,4370,4370,4370,4370,10
20240719,124000,349097865,4370,4365,4370,4365,3
20240719,123900,349084765,4370,4370,4370,4370,0
20240719,123800,349084765,4370,4370,4370,4370,0
20240719,123700,349084765,4370,4370,4370,4370,0
20240719,123600,349084765,4370,4370,4370,4370,0
20240719,123500,349084765,4370,4370,4370,4370,1
20240719,123400,349080395,4350,4350,4350,4350,4
20240719,123300,349062995,4350,4350,4350,4350,0
20240719,123200,349062995,4350,4355,4355,4350,100
20240719,123100,348627985,4370,4370,4370,4370,0
20240719,123000,348627985,4370,4370,4370,4370,1
20240719,122900,348623615,4355,4355,4355,4355,23
20240719,122800,348523450,4370,4370,4370,4370,1
20240719,122700,348519080,4355,4360,4360,4355,16
20240719,122600,348449395,4370,4370,4370,4370,0
20240719,122500,348449395,4370,4370,4370,4370,0
20240719,122400,348449395,4370,4370,4370,4370,0
20240719,122300,348449395,4370,4370,4370,4370,0
20240719,122200,348449395,4370,4370,4370,4370,1
20240719,122100,348445025,4370,4360,4370,4360,201
20240719,122000,347568655,4370,4370,4370,4370,1
20240719,121900,347564285,4370,4370,4370,4370,0
20240719,121800,347564285,4370,4355,4370,4355,4
20240719,121700,347546850,4355,4355,4355,4355,0
20240719,121600,347546850,4355,4355,4355,4355,0
20240719,121500,347546850,4355,4355,4355,4355,0
20240719,121400,347546850,4355,4355,4355,4355,0
20240719,121300,347546850,4355,4355,4355,4355,0
20240719,121200,347546850,4355,4355,4355,4355,1
20240719,121100,347542495,4350,4350,4350,4350,0
20240719,121000,347542495,4350,4350,4350,4350,1
20240719,120900,347538145,4350,4350,4350,4350,0
20240719,120800,347538145,4350,4350,4350,4350,0
20240719,120700,347538145,4350,4350,4350,4350,0
20240719,120600,347538145,4350,4350,4350,4350,6
20240719,120500,347512045,4380,4380,4380,4380,0
20240719,120400,347512045,4380,4380,4380,4380,0
20240719,120300,347512045,4380,4380,4380,4380,0
20240719,120200,347512045,4380,4380,4380,4380,1
20240719,120100,347507665,4380,4380,4380,4380,0
20240719,120000,347507665,4380,4375,4380,4375,18
20240719,115900,347428900,4350,4350,4350,4350,0
20240719,115800,347428900,4350,4350,4350,4350,500
20240719,115700,345253900,4380,4380,4380,4380,0
20240719,115600,345253900,4380,4380,4380,4380,0
20240719,115500,345253900,4380,4380,4380,4380,0
20240719,115400,345253900,4380,4350,4380,4350,65
20240719,115300,344971120,4380,4375,4380,4375,3
20240719,115200,344957990,4350,4375,4380,4350,103
20240719,115100,344509860,4375,4375,4375,4375,0
20240719,115000,344509860,4375,4375,4375,4375,0
20240719,114900,344509860,4375,4375,4375,4375,0
20240719,114800,344509860,4375,4350,4375,4350,23
20240719,114700,344409785,4380,4380,4380,4380,0
20240719,114600,344409785,4380,4380,4380,4380,17
20240719,114500,344335325,4380,4380,4380,4380,30
20240719,114400,344203925,4380,4375,4380,4375,3088
20240719,114300,330693920,4375,4375,4375,4375,0
20240719,114200,330693920,4375,4375,4375,4375,0
20240719,114100,330693920,4375,4375,4375,4375,29
20240719,114000,330567045,4375,4375,4375,4375,0
20240719,113900,330567045,4375,4375,4375,4375,0
20240719,113800,330567045,4375,4375,4375,4375,0
20240719,113700,330567045,4375,4375,4375,4375,10
20240719,113600,330523295,4375,4375,4375,4375,0
20240719,113500,330523295,4375,4375,4375,4375,0
20240719,113400,330523295,4375,4375,4375,4375,0
20240719,113300,330523295,4375,4375,4375,4375,0
20240719,113200,330523295,4375,4375,4375,4375,0
20240719,113100,330523295,4375,4375,4375,4375,0
20240719,113000,330523295,4375,4370,4375,4370,3
20240719,112900,330510180,4340,4350,4350,4340,2
20240719,112800,330501490,4375,4375,4375,4375,0
20240719,112700,330501490,4375,4360,4375,4350,401
20240719,112600,328756915,4375,4375,4375,4375,0
20240719,112500,328756915,4375,4375,4375,4375,0
20240719,112400,328756915,4375,4375,4375,4375,1
20240719,112300,328752540,4370,4370,4370,4370,0
20240719,112200,328752540,4370,4370,4370,4370,0
20240719,112100,328752540,4370,4370,4370,4370,71
20240719,112000,328442270,4370,4370,4370,4370,0
20240719,111900,328442270,4370,4370,4370,4370,76
20240719,111800,328110150,4370,4370,4370,4370,0
20240719,111700,328110150,4370,4370,4370,4370,8
20240719,111600,328075190,4370,4370,4370,4370,0
20240719,111500,328075190,4370,4370,4370,4370,0
20240719,111400,328075190,4370,4370,4370,4370,0
20240719,111300,328075190,4370,4370,4370,4370,0
20240719,111200,328075190,4370,4370,4370,4370,0
20240719,111100,328075190,4370,4370,4370,4370,1
20240719,111000,328070820,4350,4350,4350,4350,0
20240719,110900,328070820,4350,4350,4350,4350,282
20240719,110800,326844120,4350,4355,4355,4350,50
20240719,110700,326626375,4355,4355,4355,4355,0
20240719,110600,326626375,4355,4355,4355,4355,0
20240719,110500,326626375,4355,4355,4355,4355,300
20240719,110400,325319875,4355,4355,4355,4355,75
20240719,110300,324993250,4355,4355,4355,4355,4
20240719,110200,324975830,4355,4355,4355,4355,1
20240719,110100,324971475,4335,4350,4350,4335,1136
20240719,110000,320040330,4355,4365,4365,4350,823
20240719,105900,316456415,4365,4380,4380,4365,361
20240719,105800,314878820,4380,4390,4390,4380,160
20240719,105700,314177310,4390,4390,4390,4390,0
20240719,105600,314177310,4390,4390,4390,4390,100
20240719,105500,313738310,4390,4390,4390,4390,109
20240719,105400,313259800,4390,4375,4390,4375,2
20240719,105300,313251035,4390,4390,4390,4390,0
20240719,105200,313251035,4390,4390,4390,4390,0
20240719,105100,313251035,4390,4390,4390,4390,0
20240719,105000,313251035,4390,4390,4390,4390,0
20240719,104900,313251035,4390,4390,4390,4390,1
20240719,104800,313246645,4370,4395,4395,4365,1420
20240719,104700,307041625,4400,4405,4405,4400,30
20240719,104600,306909575,4405,4410,4410,4405,2
20240719,104500,306900760,4420,4420,4420,4420,1
20240719,104400,306896340,4425,4425,4425,4425,0
20240719,104300,306896340,4425,4425,4425,4425,0
20240719,104200,306896340,4425,4425,4425,4425,2
20240719,104100,306887490,4420,4420,4420,4420,100
20240719,104000,306445490,4420,4420,4420,4420,1596
20240719,103900,299391170,4420,4420,4420,4420,0
20240719,103800,299391170,4420,4420,4420,4420,292
20240719,103700,298100530,4420,4415,4420,4390,204
20240719,103600,297200300,4415,4415,4415,4415,45
20240719,103500,297001625,4410,4410,4410,4410,207
20240719,103400,296088755,4410,4410,4410,4410,1
20240719,103300,296084345,4405,4395,4405,4395,6971
20240719,103200,265414620,4395,4395,4395,4395,40
20240719,103100,265238820,4395,4390,4395,4390,27
20240719,103000,265120285,4390,4390,4390,4390,1
20240719,102900,265115895,4360,4365,4365,4360,2
20240719,102800,265107170,4395,4375,4395,4370,338
20240719,102700,263630060,4380,4390,4390,4380,15
20240719,102600,263564300,4395,4395,4395,4395,1
20240719,102500,263559905,4385,4400,4400,4385,12
20240719,102400,263507135,4400,4400,4400,4400,0
20240719,102300,263507135,4400,4400,4400,4400,0
20240719,102200,263507135,4400,4400,4400,4400,110
20240719,102100,263023135,4405,4405,4405,4405,0
20240719,102000,263023135,4405,4405,4405,4405,54
20240719,101900,262785265,4405,4400,4405,4400,10
20240719,101800,262741260,4400,4390,4400,4390,15
20240719,101700,262675390,4380,4390,4390,4380,28
20240719,101600,262552695,4410,4410,4410,4410,1
20240719,101500,262548285,4410,4360,4410,4360,1591
20240719,101400,255592055,4360,4340,4360,4340,5869
20240719,101300,230081020,4345,4340,4345,4340,209
20240719,101200,229173950,4340,4340,4340,4340,0
20240719,101100,229173950,4340,4340,4340,4340,3
20240719,101000,229160930,4330,4335,4335,4330,92
20240719,100900,228762565,4340,4340,4340,4340,11
20240719,100800,228714825,4335,4335,4335,4335,10
20240719,100700,228671475,4345,4345,4345,4345,1
20240719,100600,228667130,4340,4340,4340,4340,0
20240719,100500,228667130,4340,4340,4340,4340,0
20240719,100400,228667130,4340,4340,4340,4340,2
20240719,100300,228658450,4340,4340,4340,4340,4
20240719,100200,228641090,4345,4345,4345,4345,2
20240719,100100,228632400,4345,4345,4345,4345,0
20240719,100000,228632400,4345,4350,4350,4345,2
20240719,095900,228623705,4330,4350,4350,4330,155
20240719,095800,227952255,4350,4350,4350,4350,0
20240719,095700,227952255,4350,4350,4350,4350,12
20240719,095600,227900055,4345,4330,4345,4330,370
20240719,095500,226293720,4330,4330,4330,4330,175
20240719,095400,225535970,4335,4335,4335,4335,0
20240719,095300,225535970,4335,4335,4335,4335,145
20240719,095200,224907395,4335,4330,4335,4330,13
20240719,095100,224851100,4335,4335,4335,4335,250
20240719,095000,223767350,4335,4330,4335,4330,11
20240719,094900,223719715,4335,4335,4335,4335,0
20240719,094800,223719715,4335,4335,4335,4335,100
20240719,094700,223286215,4335,4335,4335,4335,7
20240719,094600,223255870,4335,4335,4335,4335,126
20240719,094500,222709660,4335,4305,4335,4305,7
20240719,094400,222679495,4335,4335,4335,4335,0
20240719,094300,222679495,4335,4335,4335,4335,5
20240719,094200,222657820,4335,4335,4335,4335,467
20240719,094100,220633375,4345,4345,4345,4345,0
20240719,094000,220633375,4345,4345,4345,4345,20
20240719,093900,220546475,4345,4345,4345,4340,591
20240719,093800,217980590,4350,4350,4350,4350,0
20240719,093700,217980590,4350,4350,4350,4350,9
20240719,093600,217941440,4350,4345,4350,4345,166
20240719,093500,217220165,4345,4345,4345,4345,229
20240719,093400,216225160,4345,4345,4345,4345,6
20240719,093300,216199090,4340,4335,4340,4335,281
20240719,093200,214980680,4330,4315,4330,4300,2164
20240719,093100,205632940,4300,4320,4320,4300,322
20240719,093000,204244680,4315,4315,4315,4315,50
20240719,092900,204028930,4320,4315,4320,4315,47
20240719,092800,203825985,4320,4320,4320,4320,65
20240719,092700,203545185,4320,4320,4320,4320,65
20240719,092600,203264385,4320,4295,4320,4295,1435
20240719,092500,197099240,4295,4295,4300,4260,2137
20240719,092400,187959755,4330,4330,4330,4330,0
20240719,092300,187959755,4330,4330,4330,4330,21
20240719,092200,187868825,4330,4310,4330,4310,121
20240719,092100,187346315,4280,4335,4335,4280,1204
20240719,092000,182188625,4335,4320,4335,4320,1134
20240719,091900,177281240,4325,4320,4335,4320,2869
20240719,091800,164873365,4320,4260,4320,4260,7315
20240719,091700,133640060,4115,4115,4115,4115,0
20240719,091600,133640060,4115,4375,4375,4115,12643
20240719,091500,80142790,4375,4375,4375,4375,16
20240719,091400,80072790,4390,4390,4390,4390,0
20240719,091300,80072790,4390,4330,4390,4320,4423
20240719,091200,60809530,4315,4395,4395,4315,2481
20240719,091100,49921005,4400,4415,4415,4400,1855
20240719,091000,41757690,4420,4420,4420,4420,12
20240719,090900,41704650,4425,4425,4425,4425,87
20240719,090800,41319675,4430,4430,4430,4430,1
20240719,090700,41315245,4405,4410,4410,4405,500
20240719,090600,39110385,4430,4430,4430,4430,158
20240719,090500,38410445,4430,4430,4430,4430,2
20240719,090400,38401585,4430,4430,4435,4425,900
20240719,090300,34414935,4430,4430,4430,4430,401
20240719,090200,32638505,4435,4415,4435,4395,531
20240719,090100,30284550,4410,4410,4410,4390,401
20240719,090000,28517620,4410,4395,4410,4390,6489