stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,211200,166205050,2805,2805,2805,2805,864
20240719,211100,166205050,2805,2805,2805,2805,0
20240719,211000,166205050,2805,2805,2805,2805,0
20240719,210900,166205050,2805,2805,2805,2805,0
20240719,210800,166205050,2805,2805,2805,2805,0
20240719,210700,166205050,2805,2805,2805,2805,0
20240719,210600,166205050,2805,2805,2805,2805,0
20240719,210500,166205050,2805,2805,2805,2805,0
20240719,210400,166205050,2805,2805,2805,2805,0
20240719,210300,166205050,2805,2805,2805,2805,0
20240719,210200,166205050,2805,2805,2805,2805,0
20240719,210100,166205050,2805,2805,2805,2805,0
20240719,210000,166205050,2805,2805,2805,2805,0
20240719,205900,166205050,2805,2805,2805,2805,0
20240719,205800,166205050,2805,2805,2805,2805,0
20240719,205700,166205050,2805,2805,2805,2805,0
20240719,205600,166205050,2805,2805,2805,2805,0
20240719,205500,166205050,2805,2805,2805,2805,0
20240719,205400,166205050,2805,2805,2805,2805,0
20240719,205300,166205050,2805,2805,2805,2805,0
20240719,205200,166205050,2805,2805,2805,2805,0
20240719,205100,166205050,2805,2805,2805,2805,0
20240719,205000,166205050,2805,2805,2805,2805,0
20240719,204900,166205050,2805,2805,2805,2805,0
20240719,204800,166205050,2805,2805,2805,2805,0
20240719,204700,166205050,2805,2805,2805,2805,0
20240719,204600,166205050,2805,2805,2805,2805,0
20240719,204500,166205050,2805,2805,2805,2805,0
20240719,204400,166205050,2805,2805,2805,2805,0
20240719,204300,166205050,2805,2805,2805,2805,0
20240719,204200,166205050,2805,2805,2805,2805,864
20240719,204100,166205050,2805,2805,2805,2805,0
20240719,204000,166205050,2805,2805,2805,2805,0
20240719,203900,166205050,2805,2805,2805,2805,0
20240719,203800,166205050,2805,2805,2805,2805,0
20240719,203700,166205050,2805,2805,2805,2805,0
20240719,203600,166205050,2805,2805,2805,2805,0
20240719,203500,166205050,2805,2805,2805,2805,0
20240719,203400,166205050,2805,2805,2805,2805,0
20240719,203300,166205050,2805,2805,2805,2805,0
20240719,203200,166205050,2805,2805,2805,2805,0
20240719,203100,166205050,2805,2805,2805,2805,0
20240719,203000,166205050,2805,2805,2805,2805,0
20240719,202900,166205050,2805,2805,2805,2805,0
20240719,202800,166205050,2805,2805,2805,2805,0
20240719,202700,166205050,2805,2805,2805,2805,0
20240719,202600,166205050,2805,2805,2805,2805,0
20240719,202500,166205050,2805,2805,2805,2805,0
20240719,202400,166205050,2805,2805,2805,2805,0
20240719,202300,166205050,2805,2805,2805,2805,0
20240719,202200,166205050,2805,2805,2805,2805,0
20240719,202100,166205050,2805,2805,2805,2805,0
20240719,202000,166205050,2805,2805,2805,2805,0
20240719,201900,166205050,2805,2805,2805,2805,0
20240719,201800,166205050,2805,2805,2805,2805,0
20240719,201700,166205050,2805,2805,2805,2805,0
20240719,201600,166205050,2805,2805,2805,2805,0
20240719,201500,166205050,2805,2805,2805,2805,0
20240719,201400,166205050,2805,2805,2805,2805,0
20240719,201300,166205050,2805,2805,2805,2805,0
20240719,201200,166205050,2805,2805,2805,2805,864
20240719,201100,166205050,2805,2805,2805,2805,0
20240719,201000,166205050,2805,2805,2805,2805,0
20240719,200900,166205050,2805,2805,2805,2805,0
20240719,200800,166205050,2805,2805,2805,2805,0
20240719,200700,166205050,2805,2805,2805,2805,0
20240719,200600,166205050,2805,2805,2805,2805,0
20240719,200500,166205050,2805,2805,2805,2805,0
20240719,200400,166205050,2805,2805,2805,2805,0
20240719,200300,166205050,2805,2805,2805,2805,0
20240719,200200,166205050,2805,2805,2805,2805,0
20240719,200100,166205050,2805,2805,2805,2805,0
20240719,200000,166205050,2805,2805,2805,2805,0
20240719,195900,166205050,2805,2805,2805,2805,0
20240719,195800,166205050,2805,2805,2805,2805,0
20240719,195700,166205050,2805,2805,2805,2805,0
20240719,195600,166205050,2805,2805,2805,2805,0
20240719,195500,166205050,2805,2805,2805,2805,0
20240719,195400,166205050,2805,2805,2805,2805,0
20240719,195300,166205050,2805,2805,2805,2805,0
20240719,195200,166205050,2805,2805,2805,2805,0
20240719,195100,166205050,2805,2805,2805,2805,0
20240719,195000,166205050,2805,2805,2805,2805,0
20240719,194900,166205050,2805,2805,2805,2805,0
20240719,194800,166205050,2805,2805,2805,2805,0
20240719,194700,166205050,2805,2805,2805,2805,0
20240719,194600,166205050,2805,2805,2805,2805,0
20240719,194500,166205050,2805,2805,2805,2805,0
20240719,194400,166205050,2805,2805,2805,2805,0
20240719,194300,166205050,2805,2805,2805,2805,0
20240719,194200,166205050,2805,2805,2805,2805,864
20240719,194100,166205050,2805,2805,2805,2805,0
20240719,194000,166205050,2805,2805,2805,2805,0
20240719,193900,166205050,2805,2805,2805,2805,0
20240719,193800,166205050,2805,2805,2805,2805,0
20240719,193700,166205050,2805,2805,2805,2805,0
20240719,193600,166205050,2805,2805,2805,2805,0
20240719,193500,166205050,2805,2805,2805,2805,0
20240719,193400,166205050,2805,2805,2805,2805,0
20240719,193300,166205050,2805,2805,2805,2805,0
20240719,193200,166205050,2805,2805,2805,2805,0
20240719,193100,166205050,2805,2805,2805,2805,0
20240719,193000,166205050,2805,2805,2805,2805,0
20240719,192900,166205050,2805,2805,2805,2805,0
20240719,192800,166205050,2805,2805,2805,2805,0
20240719,192700,166205050,2805,2805,2805,2805,0
20240719,192600,166205050,2805,2805,2805,2805,0
20240719,192500,166205050,2805,2805,2805,2805,0
20240719,192400,166205050,2805,2805,2805,2805,0
20240719,192300,166205050,2805,2805,2805,2805,0
20240719,192200,166205050,2805,2805,2805,2805,0
20240719,192100,166205050,2805,2805,2805,2805,0
20240719,192000,166205050,2805,2805,2805,2805,0
20240719,191900,166205050,2805,2805,2805,2805,0
20240719,191800,166205050,2805,2805,2805,2805,0
20240719,191700,166205050,2805,2805,2805,2805,0
20240719,191600,166205050,2805,2805,2805,2805,0
20240719,191500,166205050,2805,2805,2805,2805,0
20240719,191400,166205050,2805,2805,2805,2805,0
20240719,191300,166205050,2805,2805,2805,2805,0
20240719,191200,166205050,2805,2805,2805,2805,864
20240719,191100,166205050,2805,2805,2805,2805,0
20240719,191000,166205050,2805,2805,2805,2805,0
20240719,190900,166205050,2805,2805,2805,2805,0
20240719,190800,166205050,2805,2805,2805,2805,0
20240719,190700,166205050,2805,2805,2805,2805,0
20240719,190600,166205050,2805,2805,2805,2805,0
20240719,190500,166205050,2805,2805,2805,2805,0
20240719,190400,166205050,2805,2805,2805,2805,0
20240719,190300,166205050,2805,2805,2805,2805,0
20240719,190200,166205050,2805,2805,2805,2805,0
20240719,190100,166205050,2805,2805,2805,2805,0
20240719,190000,166205050,2805,2805,2805,2805,0
20240719,185900,166205050,2805,2805,2805,2805,0
20240719,185800,166205050,2805,2805,2805,2805,0
20240719,185700,166205050,2805,2805,2805,2805,0
20240719,185600,166205050,2805,2805,2805,2805,0
20240719,185500,166205050,2805,2805,2805,2805,0
20240719,185400,166205050,2805,2805,2805,2805,0
20240719,185300,166205050,2805,2805,2805,2805,0
20240719,185200,166205050,2805,2805,2805,2805,0
20240719,185100,166205050,2805,2805,2805,2805,0
20240719,185000,166205050,2805,2805,2805,2805,0
20240719,184900,166205050,2805,2805,2805,2805,0
20240719,184800,166205050,2805,2805,2805,2805,0
20240719,184700,166205050,2805,2805,2805,2805,0
20240719,184600,166205050,2805,2805,2805,2805,0
20240719,184500,166205050,2805,2805,2805,2805,0
20240719,184400,166205050,2805,2805,2805,2805,0
20240719,184300,166205050,2805,2805,2805,2805,0
20240719,184200,166205050,2805,2805,2805,2805,864
20240719,184100,166205050,2805,2805,2805,2805,0
20240719,184000,166205050,2805,2805,2805,2805,0
20240719,183900,166205050,2805,2805,2805,2805,0
20240719,183800,166205050,2805,2805,2805,2805,0
20240719,183700,166205050,2805,2805,2805,2805,0
20240719,183600,166205050,2805,2805,2805,2805,0
20240719,183500,166205050,2805,2805,2805,2805,0
20240719,183400,166205050,2805,2805,2805,2805,0
20240719,183300,166205050,2805,2805,2805,2805,0
20240719,183200,166205050,2805,2805,2805,2805,0
20240719,183100,166205050,2805,2805,2805,2805,0
20240719,183000,166205050,2805,2805,2805,2805,0
20240719,182900,166205050,2805,2805,2805,2805,0
20240719,182800,166205050,2805,2805,2805,2805,0
20240719,182700,166205050,2805,2805,2805,2805,0
20240719,182600,166205050,2805,2805,2805,2805,0
20240719,182500,166205050,2805,2805,2805,2805,0
20240719,182400,166205050,2805,2805,2805,2805,0
20240719,182300,166205050,2805,2805,2805,2805,0
20240719,182200,166205050,2805,2805,2805,2805,0
20240719,182100,166205050,2805,2805,2805,2805,0
20240719,182000,166205050,2805,2805,2805,2805,0
20240719,181900,166205050,2805,2805,2805,2805,0
20240719,181800,166205050,2805,2805,2805,2805,0
20240719,181700,166205050,2805,2805,2805,2805,0
20240719,181600,166205050,2805,2805,2805,2805,0
20240719,181500,166205050,2805,2805,2805,2805,0
20240719,181400,166205050,2805,2805,2805,2805,0
20240719,181300,166205050,2805,2805,2805,2805,0
20240719,181200,166205050,2805,2805,2805,2805,864
20240719,181100,166205050,2805,2805,2805,2805,0
20240719,181000,166205050,2805,2805,2805,2805,0
20240719,180900,166205050,2805,2805,2805,2805,0
20240719,180800,166205050,2805,2805,2805,2805,0
20240719,180700,166205050,2805,2805,2805,2805,0
20240719,180600,166205050,2805,2805,2805,2805,0
20240719,180500,166205050,2805,2805,2805,2805,0
20240719,180400,166205050,2805,2805,2805,2805,0
20240719,180300,166205050,2805,2805,2805,2805,0
20240719,180200,166205050,2805,2805,2805,2805,0
20240719,180100,166205050,2805,2805,2805,2805,0
20240719,180000,166205050,2805,2805,2805,2805,0
20240719,175900,166205050,2805,2805,2805,2805,0
20240719,175800,166205050,2805,2805,2805,2805,0
20240719,175700,166205050,2805,2805,2805,2805,0
20240719,175600,166205050,2805,2805,2805,2805,0
20240719,175500,166205050,2805,2805,2805,2805,0
20240719,175400,166205050,2805,2805,2805,2805,0
20240719,175300,166205050,2805,2805,2805,2805,0
20240719,175200,166205050,2805,2805,2805,2805,0
20240719,175100,166205050,2805,2805,2805,2805,0
20240719,175000,166205050,2805,2805,2805,2805,0
20240719,174900,166205050,2805,2805,2805,2805,0
20240719,174800,166205050,2805,2805,2805,2805,0
20240719,174700,166205050,2805,2805,2805,2805,0
20240719,174600,166205050,2805,2805,2805,2805,0
20240719,174500,166205050,2805,2805,2805,2805,0
20240719,174400,166205050,2805,2805,2805,2805,0
20240719,174300,166205050,2805,2805,2805,2805,0
20240719,174200,166205050,2805,2805,2805,2805,864
20240719,174100,166205050,2805,2805,2805,2805,0
20240719,174000,166205050,2805,2805,2805,2805,0
20240719,173900,166205050,2805,2805,2805,2805,0
20240719,173800,166205050,2805,2805,2805,2805,0
20240719,173700,166205050,2805,2805,2805,2805,0
20240719,173600,166205050,2805,2805,2805,2805,0
20240719,173500,166205050,2805,2805,2805,2805,0
20240719,173400,166205050,2805,2805,2805,2805,0
20240719,173300,166205050,2805,2805,2805,2805,0
20240719,173200,166205050,2805,2805,2805,2805,0
20240719,173100,166205050,2805,2805,2805,2805,0
20240719,173000,166205050,2805,2805,2805,2805,0
20240719,172900,166205050,2805,2805,2805,2805,0
20240719,172800,166205050,2805,2805,2805,2805,0
20240719,172700,166205050,2805,2805,2805,2805,0
20240719,172600,166205050,2805,2805,2805,2805,0
20240719,172500,166205050,2805,2805,2805,2805,0
20240719,172400,166205050,2805,2805,2805,2805,0
20240719,172300,166205050,2805,2805,2805,2805,0
20240719,172200,166205050,2805,2805,2805,2805,0
20240719,172100,166205050,2805,2805,2805,2805,0
20240719,172000,166205050,2805,2805,2805,2805,0
20240719,171900,166205050,2805,2805,2805,2805,0
20240719,171800,166205050,2805,2805,2805,2805,0
20240719,171700,166205050,2805,2805,2805,2805,0
20240719,171600,166205050,2805,2805,2805,2805,0
20240719,171500,166205050,2805,2805,2805,2805,0
20240719,171400,166205050,2805,2805,2805,2805,0
20240719,171300,166205050,2805,2805,2805,2805,0
20240719,171200,166205050,2805,2805,2805,2805,864
20240719,171100,166205050,2805,2805,2805,2805,0
20240719,171000,166205050,2805,2805,2805,2805,0
20240719,170900,166205050,2805,2805,2805,2805,0
20240719,170800,166205050,2805,2805,2805,2805,0
20240719,170700,166205050,2805,2805,2805,2805,0
20240719,170600,166205050,2805,2805,2805,2805,0
20240719,170500,166205050,2805,2805,2805,2805,0
20240719,170400,166205050,2805,2805,2805,2805,0
20240719,170300,166205050,2805,2805,2805,2805,0
20240719,170200,166205050,2805,2805,2805,2805,0
20240719,170100,166205050,2805,2805,2805,2805,0
20240719,170000,166205050,2805,2805,2805,2805,0
20240719,165900,166205050,2805,2805,2805,2805,0
20240719,165800,166205050,2805,2805,2805,2805,0
20240719,165700,166205050,2805,2805,2805,2805,0
20240719,165600,166205050,2805,2805,2805,2805,0
20240719,165500,166205050,2805,2805,2805,2805,0
20240719,165400,166205050,2805,2805,2805,2805,0
20240719,165300,166205050,2805,2805,2805,2805,0
20240719,165200,166205050,2805,2805,2805,2805,0
20240719,165100,166205050,2805,2805,2805,2805,0
20240719,165000,166205050,2805,2805,2805,2805,0
20240719,164900,166205050,2805,2805,2805,2805,0
20240719,164800,166205050,2805,2805,2805,2805,0
20240719,164700,166205050,2805,2805,2805,2805,0
20240719,164600,166205050,2805,2805,2805,2805,0
20240719,164500,166205050,2805,2805,2805,2805,0
20240719,164400,166205050,2805,2805,2805,2805,0
20240719,164300,166205050,2805,2805,2805,2805,0
20240719,164200,166205050,2805,2805,2805,2805,864
20240719,164100,166205050,2805,2805,2805,2805,0
20240719,164000,166205050,2805,2805,2805,2805,0
20240719,163900,166205050,2805,2805,2805,2805,0
20240719,163800,166205050,2805,2805,2805,2805,0
20240719,163700,166205050,2805,2805,2805,2805,0
20240719,163600,166205050,2805,2805,2805,2805,0
20240719,163500,166205050,2805,2805,2805,2805,0
20240719,163400,166205050,2805,2805,2805,2805,0
20240719,163300,166205050,2805,2805,2805,2805,0
20240719,163200,166205050,2805,2805,2805,2805,0
20240719,163100,166205050,2805,2805,2805,2805,0
20240719,163000,166205050,2805,2805,2805,2805,0
20240719,162900,166205050,2805,2805,2805,2805,0
20240719,162800,166205050,2805,2805,2805,2805,0
20240719,162700,166205050,2805,2805,2805,2805,0
20240719,162600,166205050,2805,2805,2805,2805,0
20240719,162500,166205050,2805,2805,2805,2805,0
20240719,162400,166205050,2805,2805,2805,2805,0
20240719,162300,166205050,2805,2805,2805,2805,0
20240719,162200,166205050,2805,2805,2805,2805,0
20240719,162100,166205050,2805,2805,2805,2805,0
20240719,162000,166205050,2805,2805,2805,2805,0
20240719,161900,166205050,2805,2805,2805,2805,0
20240719,161800,166205050,2805,2805,2805,2805,0
20240719,161700,166205050,2805,2805,2805,2805,0
20240719,161600,166205050,2805,2805,2805,2805,0
20240719,161500,166205050,2805,2805,2805,2805,0
20240719,161400,166205050,2805,2805,2805,2805,0
20240719,161300,166205050,2805,2805,2805,2805,0
20240719,161200,166205050,2805,2805,2805,2805,864
20240719,161100,166205050,2805,2805,2805,2805,0
20240719,161000,166205050,2805,2805,2805,2805,0
20240719,160900,166205050,2805,2805,2805,2805,0
20240719,160800,166205050,2805,2805,2805,2805,0
20240719,160700,166205050,2805,2805,2805,2805,0
20240719,160600,166205050,2805,2805,2805,2805,0
20240719,160500,166205050,2805,2805,2805,2805,0
20240719,160400,166205050,2805,2805,2805,2805,0
20240719,160300,166205050,2805,2805,2805,2805,0
20240719,160200,166205050,2805,2805,2805,2805,0
20240719,160100,166205050,2805,2805,2805,2805,0
20240719,160000,166205050,2805,2805,2805,2805,0
20240719,155900,166205050,2805,2805,2805,2805,0
20240719,155800,166205050,2805,2805,2805,2805,0
20240719,155700,166205050,2805,2805,2805,2805,0
20240719,155600,166205050,2805,2805,2805,2805,0
20240719,155500,166205050,2805,2805,2805,2805,0
20240719,155400,166205050,2805,2805,2805,2805,0
20240719,155300,166205050,2805,2805,2805,2805,0
20240719,155200,166205050,2805,2805,2805,2805,0
20240719,155100,166205050,2805,2805,2805,2805,0
20240719,155000,166205050,2805,2805,2805,2805,0
20240719,154900,166205050,2805,2805,2805,2805,0
20240719,154800,166205050,2805,2805,2805,2805,0
20240719,154700,166205050,2805,2805,2805,2805,0
20240719,154600,166205050,2805,2805,2805,2805,0
20240719,154500,166205050,2805,2805,2805,2805,0
20240719,154400,166205050,2805,2805,2805,2805,0
20240719,154300,166205050,2805,2805,2805,2805,0
20240719,154200,166205050,2805,2805,2805,2805,864
20240719,154100,166205050,2805,2805,2805,2805,0
20240719,154000,166205050,2805,2805,2805,2805,0
20240719,153900,166205050,2805,2805,2805,2805,0
20240719,153800,166205050,2805,2805,2805,2805,0
20240719,153700,166205050,2805,2805,2805,2805,0
20240719,153600,166205050,2805,2805,2805,2805,0
20240719,153500,166205050,2805,2805,2805,2805,0
20240719,153400,166205050,2805,2805,2805,2805,0
20240719,153300,166205050,2805,2805,2805,2805,0
20240719,153200,166205050,2805,2805,2805,2805,0
20240719,153100,166205050,2805,2805,2805,2805,0
20240719,153000,166205050,2805,2805,2805,2805,864
20240719,152900,163781530,2805,2805,2805,2805,0
20240719,152800,163781530,2805,2805,2805,2805,0
20240719,152700,163781530,2805,2805,2805,2805,0
20240719,152600,163781530,2805,2805,2805,2805,0
20240719,152500,163781530,2805,2805,2805,2805,0
20240719,152400,163781530,2805,2805,2805,2805,0
20240719,152300,163781530,2805,2805,2805,2805,0
20240719,152200,163781530,2805,2805,2805,2805,0
20240719,152100,163781530,2805,2805,2805,2805,0
20240719,152000,163781530,2805,2805,2805,2805,0
20240719,151900,163781530,2805,2805,2805,2805,93
20240719,151800,163520665,2820,2805,2820,2805,28
20240719,151700,163442110,2805,2810,2810,2805,144
20240719,151600,163038185,2805,2805,2805,2805,0
20240719,151500,163038185,2805,2805,2805,2805,0
20240719,151400,163038185,2805,2820,2820,2805,1329
20240719,151300,159290570,2820,2815,2820,2815,590
20240719,151200,157628755,2815,2815,2815,2815,0
20240719,151100,157628755,2815,2815,2815,2815,0
20240719,151000,157628755,2815,2815,2815,2815,0
20240719,150900,157628755,2815,2815,2815,2815,0
20240719,150800,157628755,2815,2815,2815,2815,0
20240719,150700,157628755,2815,2815,2815,2815,1
20240719,150600,157625940,2805,2805,2805,2805,0
20240719,150500,157625940,2805,2810,2810,2805,100
20240719,150400,157345295,2810,2810,2810,2810,135
20240719,150300,156965945,2810,2810,2810,2810,0
20240719,150200,156965945,2810,2810,2810,2810,0
20240719,150100,156965945,2810,2810,2810,2810,500
20240719,150000,155560945,2815,2815,2815,2815,39
20240719,145900,155451160,2820,2820,2820,2820,0
20240719,145800,155451160,2820,2810,2820,2810,45
20240719,145700,155324350,2815,2815,2815,2815,0
20240719,145600,155324350,2815,2815,2815,2810,33
20240719,145500,155231460,2815,2815,2815,2815,27
20240719,145400,155155455,2815,2815,2815,2815,263
20240719,145300,154415110,2820,2820,2820,2820,0
20240719,145200,154415110,2820,2825,2825,2820,25
20240719,145100,154344490,2820,2825,2825,2820,139
20240719,145000,153951965,2825,2825,2825,2825,3
20240719,144900,153943490,2840,2835,2840,2835,200
20240719,144800,153375515,2840,2840,2840,2840,0
20240719,144700,153375515,2840,2840,2840,2840,0
20240719,144600,153375515,2840,2840,2840,2840,0
20240719,144500,153375515,2840,2840,2840,2840,0
20240719,144400,153375515,2840,2840,2840,2840,0
20240719,144300,153375515,2840,2840,2840,2840,0
20240719,144200,153375515,2840,2840,2840,2840,0
20240719,144100,153375515,2840,2840,2840,2840,0
20240719,144000,153375515,2840,2840,2840,2840,0
20240719,143900,153375515,2840,2840,2840,2840,0
20240719,143800,153375515,2840,2840,2840,2840,0
20240719,143700,153375515,2840,2840,2840,2840,0
20240719,143600,153375515,2840,2840,2840,2840,0
20240719,143500,153375515,2840,2840,2840,2840,0
20240719,143400,153375515,2840,2840,2840,2840,0
20240719,143300,153375515,2840,2840,2840,2840,0
20240719,143200,153375515,2840,2840,2840,2840,60
20240719,143100,153205115,2830,2830,2830,2830,70
20240719,143000,153007015,2830,2830,2830,2830,0
20240719,142900,153007015,2830,2830,2830,2830,1
20240719,142800,153004185,2825,2825,2825,2825,0
20240719,142700,153004185,2825,2825,2825,2825,7
20240719,142600,152984410,2825,2825,2825,2825,26
20240719,142500,152910960,2815,2815,2815,2815,0
20240719,142400,152910960,2815,2815,2815,2815,0
20240719,142300,152910960,2815,2815,2815,2815,0
20240719,142200,152910960,2815,2815,2815,2815,0
20240719,142100,152910960,2815,2815,2815,2815,0
20240719,142000,152910960,2815,2815,2815,2815,0
20240719,141900,152910960,2815,2815,2815,2815,0
20240719,141800,152910960,2815,2815,2815,2815,0
20240719,141700,152910960,2815,2815,2815,2815,0
20240719,141600,152910960,2815,2815,2815,2815,48
20240719,141500,152775840,2815,2815,2815,2815,0
20240719,141400,152775840,2815,2815,2815,2815,0
20240719,141300,152775840,2815,2815,2815,2815,0
20240719,141200,152775840,2815,2840,2840,2815,200
20240719,141100,152210340,2815,2820,2820,2815,700
20240719,141000,150239565,2815,2815,2815,2815,0
20240719,140900,150239565,2815,2820,2820,2815,445
20240719,140800,148986275,2820,2820,2820,2820,0
20240719,140700,148986275,2820,2820,2820,2820,0
20240719,140600,148986275,2820,2820,2820,2820,0
20240719,140500,148986275,2820,2820,2820,2820,30
20240719,140400,148901675,2830,2845,2845,2830,2316
20240719,140300,142340230,2845,2845,2845,2845,0
20240719,140200,142340230,2845,2845,2845,2845,10
20240719,140100,142311780,2845,2845,2845,2845,47
20240719,140000,142178065,2850,2850,2850,2850,0
20240719,135900,142178065,2850,2850,2850,2850,0
20240719,135800,142178065,2850,2850,2850,2850,0
20240719,135700,142178065,2850,2850,2850,2850,0
20240719,135600,142178065,2850,2850,2850,2850,50
20240719,135500,142035565,2850,2850,2850,2850,100
20240719,135400,141750565,2850,2850,2850,2850,0
20240719,135300,141750565,2850,2850,2850,2850,80
20240719,135200,141522565,2835,2845,2845,2835,350
20240719,135100,140528945,2845,2845,2845,2845,5
20240719,135000,140514720,2850,2850,2850,2850,0
20240719,134900,140514720,2850,2850,2850,2850,5
20240719,134800,140500470,2845,2845,2845,2845,0
20240719,134700,140500470,2845,2845,2845,2845,0
20240719,134600,140500470,2845,2845,2845,2845,68
20240719,134500,140307010,2845,2845,2845,2845,0
20240719,134400,140307010,2845,2845,2845,2845,1
20240719,134300,140304165,2845,2845,2845,2845,12
20240719,134200,140270025,2845,2845,2845,2845,0
20240719,134100,140270025,2845,2845,2845,2845,0
20240719,134000,140270025,2845,2845,2845,2845,0
20240719,133900,140270025,2845,2845,2845,2845,0
20240719,133800,140270025,2845,2845,2845,2845,0
20240719,133700,140270025,2845,2845,2845,2845,0
20240719,133600,140270025,2845,2845,2845,2845,0
20240719,133500,140270025,2845,2845,2845,2845,111
20240719,133400,139954230,2840,2840,2840,2840,0
20240719,133300,139954230,2840,2840,2840,2840,0
20240719,133200,139954230,2840,2840,2840,2840,1
20240719,133100,139951390,2835,2835,2835,2835,0
20240719,133000,139951390,2835,2835,2835,2835,0
20240719,132900,139951390,2835,2835,2835,2835,0
20240719,132800,139951390,2835,2835,2835,2835,0
20240719,132700,139951390,2835,2835,2835,2835,0
20240719,132600,139951390,2835,2835,2835,2835,0
20240719,132500,139951390,2835,2835,2835,2835,1
20240719,132400,139948555,2835,2835,2835,2835,0
20240719,132300,139948555,2835,2835,2835,2835,0
20240719,132200,139948555,2835,2845,2850,2835,235
20240719,132100,139279570,2850,2850,2850,2850,0
20240719,132000,139279570,2850,2850,2850,2850,0
20240719,131900,139279570,2850,2845,2850,2845,30
20240719,131800,139194140,2845,2845,2845,2845,50
20240719,131700,139051890,2845,2840,2845,2840,21
20240719,131600,138992195,2845,2840,2845,2840,2
20240719,131500,138986510,2835,2835,2835,2835,0
20240719,131400,138986510,2835,2835,2835,2835,0
20240719,131300,138986510,2835,2835,2835,2835,96
20240719,131200,138714350,2830,2830,2830,2830,1
20240719,131100,138711520,2830,2825,2830,2825,1789
20240719,131000,133656100,2820,2820,2820,2820,0
20240719,130900,133656100,2820,2820,2820,2820,0
20240719,130800,133656100,2820,2820,2820,2820,0
20240719,130700,133656100,2820,2820,2820,2820,0
20240719,130600,133656100,2820,2820,2820,2820,5
20240719,130500,133642000,2820,2820,2820,2820,0
20240719,130400,133642000,2820,2820,2820,2820,0
20240719,130300,133642000,2820,2820,2820,2820,0
20240719,130200,133642000,2820,2820,2820,2820,9
20240719,130100,133616620,2820,2820,2820,2820,0
20240719,130000,133616620,2820,2820,2820,2820,0
20240719,125900,133616620,2820,2820,2820,2820,0
20240719,125800,133616620,2820,2820,2820,2820,0
20240719,125700,133616620,2820,2820,2820,2820,0
20240719,125600,133616620,2820,2825,2825,2820,255
20240719,125500,132897515,2820,2820,2820,2820,37
20240719,125400,132793175,2820,2820,2820,2820,0
20240719,125300,132793175,2820,2820,2820,2820,0
20240719,125200,132793175,2820,2820,2820,2820,0
20240719,125100,132793175,2820,2820,2820,2820,0
20240719,125000,132793175,2820,2820,2820,2820,0
20240719,124900,132793175,2820,2820,2820,2820,0
20240719,124800,132793175,2820,2820,2820,2820,0
20240719,124700,132793175,2820,2830,2830,2820,467
20240719,124600,131473885,2830,2830,2830,2830,0
20240719,124500,131473885,2830,2830,2830,2830,0
20240719,124400,131473885,2830,2830,2830,2830,0
20240719,124300,131473885,2830,2830,2830,2830,0
20240719,124200,131473885,2830,2830,2830,2830,1
20240719,124100,131471055,2830,2830,2830,2830,0
20240719,124000,131471055,2830,2830,2830,2830,120
20240719,123900,131131455,2830,2830,2830,2830,0
20240719,123800,131131455,2830,2830,2830,2830,120
20240719,123700,130791855,2830,2830,2830,2830,0
20240719,123600,130791855,2830,2830,2830,2830,0
20240719,123500,130791855,2830,2830,2830,2830,0
20240719,123400,130791855,2830,2830,2830,2830,1
20240719,123300,130789025,2830,2830,2830,2830,79
20240719,123200,130565455,2815,2845,2845,2815,1689
20240719,123100,125796970,2825,2825,2825,2825,242
20240719,123000,125113320,2830,2830,2830,2830,0
20240719,122900,125113320,2830,2830,2830,2830,0
20240719,122800,125113320,2830,2830,2830,2830,0
20240719,122700,125113320,2830,2830,2830,2830,0
20240719,122600,125113320,2830,2830,2830,2830,0
20240719,122500,125113320,2830,2830,2830,2830,0
20240719,122400,125113320,2830,2835,2835,2830,551
20240719,122300,123553490,2845,2845,2845,2845,0
20240719,122200,123553490,2845,2845,2845,2845,0
20240719,122100,123553490,2845,2845,2845,2845,80
20240719,122000,123325890,2830,2830,2830,2830,214
20240719,121900,122720270,2830,2830,2830,2830,29
20240719,121800,122638200,2830,2830,2830,2830,0
20240719,121700,122638200,2830,2835,2835,2830,482
20240719,121600,121274090,2835,2835,2835,2835,0
20240719,121500,121274090,2835,2835,2835,2835,0
20240719,121400,121274090,2835,2835,2835,2835,0
20240719,121300,121274090,2835,2835,2835,2835,0
20240719,121200,121274090,2835,2855,2855,2835,2149
20240719,121100,115167920,2860,2860,2860,2860,0
20240719,121000,115167920,2860,2860,2860,2860,1890
20240719,120900,109762520,2860,2860,2860,2860,0
20240719,120800,109762520,2860,2860,2860,2860,0
20240719,120700,109762520,2860,2860,2860,2860,0
20240719,120600,109762520,2860,2860,2860,2860,0
20240719,120500,109762520,2860,2860,2860,2855,1643
20240719,120400,105065090,2860,2865,2865,2860,1000
20240719,120300,102201855,2865,2865,2865,2865,0
20240719,120200,102201855,2865,2865,2865,2865,0
20240719,120100,102201855,2865,2865,2865,2865,566
20240719,120000,100580265,2865,2865,2865,2865,0
20240719,115900,100580265,2865,2865,2865,2865,0
20240719,115800,100580265,2865,2865,2865,2865,0
20240719,115700,100580265,2865,2865,2865,2865,0
20240719,115600,100580265,2865,2865,2865,2865,1
20240719,115500,100577400,2870,2870,2870,2870,0
20240719,115400,100577400,2870,2870,2870,2870,0
20240719,115300,100577400,2870,2870,2870,2870,0
20240719,115200,100577400,2870,2870,2870,2870,0
20240719,115100,100577400,2870,2870,2870,2865,410
20240719,115000,99400725,2865,2865,2865,2865,296
20240719,114900,98552685,2855,2855,2855,2855,0
20240719,114800,98552685,2855,2855,2855,2855,0
20240719,114700,98552685,2855,2855,2855,2855,700
20240719,114600,96554185,2850,2850,2850,2850,0
20240719,114500,96554185,2850,2850,2850,2850,0
20240719,114400,96554185,2850,2850,2850,2850,0
20240719,114300,96554185,2850,2850,2850,2850,0
20240719,114200,96554185,2850,2850,2850,2850,0
20240719,114100,96554185,2850,2850,2850,2850,287
20240719,114000,95736235,2870,2870,2870,2870,25
20240719,113900,95664485,2870,2870,2870,2870,0
20240719,113800,95664485,2870,2870,2870,2870,0
20240719,113700,95664485,2870,2870,2870,2870,0
20240719,113600,95664485,2870,2870,2870,2870,22
20240719,113500,95601345,2870,2855,2870,2855,160
20240719,113400,95142440,2845,2850,2850,2845,501
20240719,113300,93717070,2855,2855,2855,2855,0
20240719,113200,93717070,2855,2855,2855,2855,0
20240719,113100,93717070,2855,2855,2855,2855,0
20240719,113000,93717070,2855,2855,2855,2855,0
20240719,112900,93717070,2855,2855,2855,2855,0
20240719,112800,93717070,2855,2855,2855,2855,317
20240719,112700,92812035,2870,2870,2870,2870,0
20240719,112600,92812035,2870,2870,2870,2870,0
20240719,112500,92812035,2870,2870,2870,2870,90
20240719,112400,92553735,2855,2855,2855,2855,250
20240719,112300,91839985,2855,2855,2855,2855,0
20240719,112200,91839985,2855,2855,2855,2855,0
20240719,112100,91839985,2855,2855,2855,2855,0
20240719,112000,91839985,2855,2855,2855,2855,0
20240719,111900,91839985,2855,2870,2870,2855,180
20240719,111800,91326040,2870,2870,2870,2870,0
20240719,111700,91326040,2870,2870,2870,2870,0
20240719,111600,91326040,2870,2870,2870,2870,0
20240719,111500,91326040,2870,2870,2870,2870,1
20240719,111400,91323170,2870,2870,2870,2870,92
20240719,111300,91059130,2870,2870,2870,2870,0
20240719,111200,91059130,2870,2870,2870,2870,1
20240719,111100,91056260,2880,2880,2880,2880,0
20240719,111000,91056260,2880,2880,2880,2880,0
20240719,110900,91056260,2880,2880,2880,2880,0
20240719,110800,91056260,2880,2880,2880,2880,0
20240719,110700,91056260,2880,2880,2880,2880,16
20240719,110600,91010180,2880,2880,2880,2880,57
20240719,110500,90846020,2880,2870,2880,2870,100
20240719,110400,90558440,2865,2865,2865,2865,151
20240719,110300,90125825,2865,2865,2865,2865,0
20240719,110200,90125825,2865,2865,2865,2865,123
20240719,110100,89773430,2860,2860,2860,2860,0
20240719,110000,89773430,2860,2860,2860,2860,223
20240719,105900,89135650,2860,2860,2860,2860,1
20240719,105800,89132790,2860,2860,2860,2860,0
20240719,105700,89132790,2860,2860,2860,2860,0
20240719,105600,89132790,2860,2860,2860,2860,0
20240719,105500,89132790,2860,2860,2860,2860,1
20240719,105400,89129930,2850,2845,2850,2845,897
20240719,105300,86576700,2840,2840,2840,2840,0
20240719,105200,86576700,2840,2840,2840,2840,0
20240719,105100,86576700,2840,2840,2840,2840,0
20240719,105000,86576700,2840,2840,2840,2840,0
20240719,104900,86576700,2840,2840,2840,2840,500
20240719,104800,85156700,2840,2840,2840,2840,0
20240719,104700,85156700,2840,2840,2840,2840,0
20240719,104600,85156700,2840,2850,2850,2840,309
20240719,104500,84276160,2865,2865,2865,2865,0
20240719,104400,84276160,2865,2865,2865,2865,0
20240719,104300,84276160,2865,2865,2865,2865,0
20240719,104200,84276160,2865,2865,2865,2865,0
20240719,104100,84276160,2865,2865,2865,2865,0
20240719,104000,84276160,2865,2865,2865,2865,0
20240719,103900,84276160,2865,2865,2865,2865,0
20240719,103800,84276160,2865,2865,2865,2865,26
20240719,103700,84201670,2865,2865,2865,2865,290
20240719,103600,83370820,2870,2870,2870,2870,0
20240719,103500,83370820,2870,2870,2870,2870,0
20240719,103400,83370820,2870,2870,2870,2870,0
20240719,103300,83370820,2870,2870,2870,2870,0
20240719,103200,83370820,2870,2870,2870,2870,0
20240719,103100,83370820,2870,2870,2870,2870,0
20240719,103000,83370820,2870,2870,2870,2870,142
20240719,102900,82963280,2895,2880,2895,2880,2172
20240719,102800,76686065,2895,2865,2895,2865,1000
20240719,102700,73802730,2865,2865,2870,2865,31
20240719,102600,73713885,2865,2865,2865,2865,25
20240719,102500,73642260,2865,2865,2865,2865,20
20240719,102400,73584960,2855,2850,2855,2850,308
20240719,102300,72705825,2850,2850,2850,2850,1
20240719,102200,72702975,2850,2850,2850,2850,58
20240719,102100,72537675,2855,2855,2855,2855,0
20240719,102000,72537675,2855,2855,2855,2855,33
20240719,101900,72443460,2855,2855,2855,2855,59
20240719,101800,72275015,2855,2855,2855,2855,0
20240719,101700,72275015,2855,2855,2855,2855,3
20240719,101600,72266450,2855,2855,2855,2855,0
20240719,101500,72266450,2855,2855,2855,2855,100
20240719,101400,71980950,2855,2855,2855,2855,1
20240719,101300,71978095,2860,2860,2860,2860,0
20240719,101200,71978095,2860,2860,2860,2860,0
20240719,101100,71978095,2860,2860,2860,2860,4
20240719,101000,71966655,2860,2860,2860,2860,0
20240719,100900,71966655,2860,2860,2860,2860,51
20240719,100800,71820795,2875,2880,2880,2875,355
20240719,100700,70799900,2880,2880,2880,2880,1
20240719,100600,70797020,2880,2880,2880,2880,5
20240719,100500,70782620,2880,2880,2880,2880,0
20240719,100400,70782620,2880,2880,2880,2880,2
20240719,100300,70776860,2880,2875,2880,2875,188
20240719,100200,70236310,2875,2875,2875,2875,222
20240719,100100,69598060,2870,2875,2875,2870,17
20240719,100000,69549215,2875,2875,2875,2875,585
20240719,095900,67867340,2875,2875,2875,2875,123
20240719,095800,67513715,2870,2875,2875,2870,64
20240719,095700,67329785,2870,2870,2870,2870,403
20240719,095600,66173175,2865,2860,2865,2860,379
20240719,095500,65088735,2850,2850,2850,2850,0
20240719,095400,65088735,2850,2850,2850,2850,10
20240719,095300,65060235,2850,2850,2850,2850,5
20240719,095200,65045985,2865,2865,2865,2865,0
20240719,095100,65045985,2865,2865,2865,2865,0
20240719,095000,65045985,2865,2865,2865,2865,10
20240719,094900,65017335,2860,2850,2860,2850,476
20240719,094800,63656975,2830,2830,2830,2830,0
20240719,094700,63656975,2830,2830,2830,2830,0
20240719,094600,63656975,2830,2830,2830,2830,0
20240719,094500,63656975,2830,2830,2830,2830,309
20240719,094400,62782505,2810,2820,2820,2810,165
20240719,094300,62317355,2820,2805,2820,2800,745
20240719,094200,60225555,2825,2830,2830,2825,396
20240719,094100,59104880,2840,2840,2840,2840,30
20240719,094000,59019680,2840,2845,2845,2840,181
20240719,093900,58505090,2845,2845,2845,2845,1040
20240719,093800,55546290,2855,2855,2855,2855,1
20240719,093700,55543435,2860,2860,2860,2860,1
20240719,093600,55540575,2860,2860,2860,2860,478
20240719,093500,54173495,2865,2865,2865,2865,25
20240719,093400,54101870,2860,2860,2860,2860,0
20240719,093300,54101870,2860,2860,2860,2860,160
20240719,093200,53644270,2860,2860,2860,2860,6
20240719,093100,53627110,2860,2860,2860,2860,107
20240719,093000,53321090,2865,2865,2865,2865,0
20240719,092900,53321090,2865,2865,2865,2865,110
20240719,092800,53005940,2860,2850,2860,2850,3699
20240719,092700,42459400,2850,2850,2850,2850,0
20240719,092600,42459400,2850,2850,2850,2850,7
20240719,092500,42439450,2850,2840,2850,2840,78
20240719,092400,42217680,2840,2830,2840,2830,130
20240719,092300,41848980,2840,2825,2840,2825,435
20240719,092200,40618495,2825,2825,2825,2825,298
20240719,092100,39776645,2805,2820,2825,2805,1171
20240719,092000,36468725,2825,2825,2825,2825,14
20240719,091900,36429175,2810,2830,2830,2810,109
20240719,091800,36122585,2830,2830,2830,2830,11
20240719,091700,36091455,2835,2835,2835,2835,500
20240719,091600,34673955,2835,2835,2835,2835,513
20240719,091500,33219600,2855,2855,2855,2855,3
20240719,091400,33211035,2875,2810,2875,2810,2182
20240719,091300,26994885,2795,2795,2795,2795,20
20240719,091200,26938985,2795,2795,2795,2795,2
20240719,091100,26933395,2800,2800,2800,2800,0
20240719,091000,26933395,2800,2800,2800,2800,262
20240719,090900,26199795,2790,2795,2795,2790,1045
20240719,090800,23282630,2795,2810,2810,2795,230
20240719,090700,22637860,2810,2805,2810,2795,2350
20240719,090600,16065930,2805,2810,2810,2805,262
20240719,090500,15329715,2810,2810,2810,2810,105
20240719,090400,15034665,2810,2815,2815,2810,164
20240719,090300,14573090,2815,2825,2825,2815,511
20240719,090200,13132705,2840,2840,2840,2840,1104
20240719,090100,9997345,2815,2855,2855,2815,1097
20240719,090000,6883100,2860,2900,2900,2820,2383