stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,215300,11281140,2180,2180,2180,2180,100
20240712,215200,11281140,2180,2180,2180,2180,0
20240712,215100,11281140,2180,2180,2180,2180,0
20240712,215000,11281140,2180,2180,2180,2180,0
20240712,214900,11281140,2180,2180,2180,2180,0
20240712,214800,11281140,2180,2180,2180,2180,0
20240712,214700,11281140,2180,2180,2180,2180,0
20240712,214600,11281140,2180,2180,2180,2180,0
20240712,214500,11281140,2180,2180,2180,2180,0
20240712,214400,11281140,2180,2180,2180,2180,0
20240712,214300,11281140,2180,2180,2180,2180,0
20240712,214200,11281140,2180,2180,2180,2180,0
20240712,214100,11281140,2180,2180,2180,2180,0
20240712,214000,11281140,2180,2180,2180,2180,0
20240712,213900,11281140,2180,2180,2180,2180,0
20240712,213800,11281140,2180,2180,2180,2180,0
20240712,213700,11281140,2180,2180,2180,2180,0
20240712,213600,11281140,2180,2180,2180,2180,0
20240712,213500,11281140,2180,2180,2180,2180,0
20240712,213400,11281140,2180,2180,2180,2180,0
20240712,213300,11281140,2180,2180,2180,2180,0
20240712,213200,11281140,2180,2180,2180,2180,0
20240712,213100,11281140,2180,2180,2180,2180,0
20240712,213000,11281140,2180,2180,2180,2180,0
20240712,212900,11281140,2180,2180,2180,2180,0
20240712,212800,11281140,2180,2180,2180,2180,0
20240712,212700,11281140,2180,2180,2180,2180,0
20240712,212600,11281140,2180,2180,2180,2180,0
20240712,212500,11281140,2180,2180,2180,2180,0
20240712,212400,11281140,2180,2180,2180,2180,0
20240712,212300,11281140,2180,2180,2180,2180,100
20240712,212200,11281140,2180,2180,2180,2180,0
20240712,212100,11281140,2180,2180,2180,2180,0
20240712,212000,11281140,2180,2180,2180,2180,0
20240712,211900,11281140,2180,2180,2180,2180,0
20240712,211800,11281140,2180,2180,2180,2180,0
20240712,211700,11281140,2180,2180,2180,2180,0
20240712,211600,11281140,2180,2180,2180,2180,0
20240712,211500,11281140,2180,2180,2180,2180,0
20240712,211400,11281140,2180,2180,2180,2180,0
20240712,211300,11281140,2180,2180,2180,2180,0
20240712,211200,11281140,2180,2180,2180,2180,0
20240712,211100,11281140,2180,2180,2180,2180,0
20240712,211000,11281140,2180,2180,2180,2180,0
20240712,210900,11281140,2180,2180,2180,2180,0
20240712,210800,11281140,2180,2180,2180,2180,0
20240712,210700,11281140,2180,2180,2180,2180,0
20240712,210600,11281140,2180,2180,2180,2180,0
20240712,210500,11281140,2180,2180,2180,2180,0
20240712,210400,11281140,2180,2180,2180,2180,0
20240712,210300,11281140,2180,2180,2180,2180,0
20240712,210200,11281140,2180,2180,2180,2180,0
20240712,210100,11281140,2180,2180,2180,2180,0
20240712,210000,11281140,2180,2180,2180,2180,0
20240712,205900,11281140,2180,2180,2180,2180,0
20240712,205800,11281140,2180,2180,2180,2180,0
20240712,205700,11281140,2180,2180,2180,2180,0
20240712,205600,11281140,2180,2180,2180,2180,0
20240712,205500,11281140,2180,2180,2180,2180,0
20240712,205400,11281140,2180,2180,2180,2180,0
20240712,205300,11281140,2180,2180,2180,2180,100
20240712,205200,11281140,2180,2180,2180,2180,0
20240712,205100,11281140,2180,2180,2180,2180,0
20240712,205000,11281140,2180,2180,2180,2180,0
20240712,204900,11281140,2180,2180,2180,2180,0
20240712,204800,11281140,2180,2180,2180,2180,0
20240712,204700,11281140,2180,2180,2180,2180,0
20240712,204600,11281140,2180,2180,2180,2180,0
20240712,204500,11281140,2180,2180,2180,2180,0
20240712,204400,11281140,2180,2180,2180,2180,0
20240712,204300,11281140,2180,2180,2180,2180,0
20240712,204200,11281140,2180,2180,2180,2180,0
20240712,204100,11281140,2180,2180,2180,2180,0
20240712,204000,11281140,2180,2180,2180,2180,0
20240712,203900,11281140,2180,2180,2180,2180,0
20240712,203800,11281140,2180,2180,2180,2180,0
20240712,203700,11281140,2180,2180,2180,2180,0
20240712,203600,11281140,2180,2180,2180,2180,0
20240712,203500,11281140,2180,2180,2180,2180,0
20240712,203400,11281140,2180,2180,2180,2180,0
20240712,203300,11281140,2180,2180,2180,2180,0
20240712,203200,11281140,2180,2180,2180,2180,0
20240712,203100,11281140,2180,2180,2180,2180,0
20240712,203000,11281140,2180,2180,2180,2180,0
20240712,202900,11281140,2180,2180,2180,2180,0
20240712,202800,11281140,2180,2180,2180,2180,0
20240712,202700,11281140,2180,2180,2180,2180,0
20240712,202600,11281140,2180,2180,2180,2180,0
20240712,202500,11281140,2180,2180,2180,2180,0
20240712,202400,11281140,2180,2180,2180,2180,0
20240712,202300,11281140,2180,2180,2180,2180,100
20240712,202200,11281140,2180,2180,2180,2180,0
20240712,202100,11281140,2180,2180,2180,2180,0
20240712,202000,11281140,2180,2180,2180,2180,0
20240712,201900,11281140,2180,2180,2180,2180,0
20240712,201800,11281140,2180,2180,2180,2180,0
20240712,201700,11281140,2180,2180,2180,2180,0
20240712,201600,11281140,2180,2180,2180,2180,0
20240712,201500,11281140,2180,2180,2180,2180,0
20240712,201400,11281140,2180,2180,2180,2180,0
20240712,201300,11281140,2180,2180,2180,2180,0
20240712,201200,11281140,2180,2180,2180,2180,0
20240712,201100,11281140,2180,2180,2180,2180,0
20240712,201000,11281140,2180,2180,2180,2180,0
20240712,200900,11281140,2180,2180,2180,2180,0
20240712,200800,11281140,2180,2180,2180,2180,0
20240712,200700,11281140,2180,2180,2180,2180,0
20240712,200600,11281140,2180,2180,2180,2180,0
20240712,200500,11281140,2180,2180,2180,2180,0
20240712,200400,11281140,2180,2180,2180,2180,0
20240712,200300,11281140,2180,2180,2180,2180,0
20240712,200200,11281140,2180,2180,2180,2180,0
20240712,200100,11281140,2180,2180,2180,2180,0
20240712,200000,11281140,2180,2180,2180,2180,0
20240712,195900,11281140,2180,2180,2180,2180,0
20240712,195800,11281140,2180,2180,2180,2180,0
20240712,195700,11281140,2180,2180,2180,2180,0
20240712,195600,11281140,2180,2180,2180,2180,0
20240712,195500,11281140,2180,2180,2180,2180,0
20240712,195400,11281140,2180,2180,2180,2180,0
20240712,195300,11281140,2180,2180,2180,2180,100
20240712,195200,11281140,2180,2180,2180,2180,0
20240712,195100,11281140,2180,2180,2180,2180,0
20240712,195000,11281140,2180,2180,2180,2180,0
20240712,194900,11281140,2180,2180,2180,2180,0
20240712,194800,11281140,2180,2180,2180,2180,0
20240712,194700,11281140,2180,2180,2180,2180,0
20240712,194600,11281140,2180,2180,2180,2180,0
20240712,194500,11281140,2180,2180,2180,2180,0
20240712,194400,11281140,2180,2180,2180,2180,0
20240712,194300,11281140,2180,2180,2180,2180,0
20240712,194200,11281140,2180,2180,2180,2180,0
20240712,194100,11281140,2180,2180,2180,2180,0
20240712,194000,11281140,2180,2180,2180,2180,0
20240712,193900,11281140,2180,2180,2180,2180,0
20240712,193800,11281140,2180,2180,2180,2180,0
20240712,193700,11281140,2180,2180,2180,2180,0
20240712,193600,11281140,2180,2180,2180,2180,0
20240712,193500,11281140,2180,2180,2180,2180,0
20240712,193400,11281140,2180,2180,2180,2180,0
20240712,193300,11281140,2180,2180,2180,2180,0
20240712,193200,11281140,2180,2180,2180,2180,0
20240712,193100,11281140,2180,2180,2180,2180,0
20240712,193000,11281140,2180,2180,2180,2180,0
20240712,192900,11281140,2180,2180,2180,2180,0
20240712,192800,11281140,2180,2180,2180,2180,0
20240712,192700,11281140,2180,2180,2180,2180,0
20240712,192600,11281140,2180,2180,2180,2180,0
20240712,192500,11281140,2180,2180,2180,2180,0
20240712,192400,11281140,2180,2180,2180,2180,0
20240712,192300,11281140,2180,2180,2180,2180,100
20240712,192200,11281140,2180,2180,2180,2180,0
20240712,192100,11281140,2180,2180,2180,2180,0
20240712,192000,11281140,2180,2180,2180,2180,0
20240712,191900,11281140,2180,2180,2180,2180,0
20240712,191800,11281140,2180,2180,2180,2180,0
20240712,191700,11281140,2180,2180,2180,2180,0
20240712,191600,11281140,2180,2180,2180,2180,0
20240712,191500,11281140,2180,2180,2180,2180,0
20240712,191400,11281140,2180,2180,2180,2180,0
20240712,191300,11281140,2180,2180,2180,2180,0
20240712,191200,11281140,2180,2180,2180,2180,0
20240712,191100,11281140,2180,2180,2180,2180,0
20240712,191000,11281140,2180,2180,2180,2180,0
20240712,190900,11281140,2180,2180,2180,2180,0
20240712,190800,11281140,2180,2180,2180,2180,0
20240712,190700,11281140,2180,2180,2180,2180,0
20240712,190600,11281140,2180,2180,2180,2180,0
20240712,190500,11281140,2180,2180,2180,2180,0
20240712,190400,11281140,2180,2180,2180,2180,0
20240712,190300,11281140,2180,2180,2180,2180,0
20240712,190200,11281140,2180,2180,2180,2180,0
20240712,190100,11281140,2180,2180,2180,2180,0
20240712,190000,11281140,2180,2180,2180,2180,0
20240712,185900,11281140,2180,2180,2180,2180,0
20240712,185800,11281140,2180,2180,2180,2180,0
20240712,185700,11281140,2180,2180,2180,2180,0
20240712,185600,11281140,2180,2180,2180,2180,0
20240712,185500,11281140,2180,2180,2180,2180,0
20240712,185400,11281140,2180,2180,2180,2180,0
20240712,185300,11281140,2180,2180,2180,2180,100
20240712,185200,11281140,2180,2180,2180,2180,0
20240712,185100,11281140,2180,2180,2180,2180,0
20240712,185000,11281140,2180,2180,2180,2180,0
20240712,184900,11281140,2180,2180,2180,2180,0
20240712,184800,11281140,2180,2180,2180,2180,0
20240712,184700,11281140,2180,2180,2180,2180,0
20240712,184600,11281140,2180,2180,2180,2180,0
20240712,184500,11281140,2180,2180,2180,2180,0
20240712,184400,11281140,2180,2180,2180,2180,0
20240712,184300,11281140,2180,2180,2180,2180,0
20240712,184200,11281140,2180,2180,2180,2180,0
20240712,184100,11281140,2180,2180,2180,2180,0
20240712,184000,11281140,2180,2180,2180,2180,0
20240712,183900,11281140,2180,2180,2180,2180,0
20240712,183800,11281140,2180,2180,2180,2180,0
20240712,183700,11281140,2180,2180,2180,2180,0
20240712,183600,11281140,2180,2180,2180,2180,0
20240712,183500,11281140,2180,2180,2180,2180,0
20240712,183400,11281140,2180,2180,2180,2180,0
20240712,183300,11281140,2180,2180,2180,2180,0
20240712,183200,11281140,2180,2180,2180,2180,0
20240712,183100,11281140,2180,2180,2180,2180,0
20240712,183000,11281140,2180,2180,2180,2180,0
20240712,182900,11281140,2180,2180,2180,2180,0
20240712,182800,11281140,2180,2180,2180,2180,0
20240712,182700,11281140,2180,2180,2180,2180,0
20240712,182600,11281140,2180,2180,2180,2180,0
20240712,182500,11281140,2180,2180,2180,2180,0
20240712,182400,11281140,2180,2180,2180,2180,0
20240712,182300,11281140,2180,2180,2180,2180,100
20240712,182200,11281140,2180,2180,2180,2180,0
20240712,182100,11281140,2180,2180,2180,2180,0
20240712,182000,11281140,2180,2180,2180,2180,0
20240712,181900,11281140,2180,2180,2180,2180,0
20240712,181800,11281140,2180,2180,2180,2180,0
20240712,181700,11281140,2180,2180,2180,2180,0
20240712,181600,11281140,2180,2180,2180,2180,0
20240712,181500,11281140,2180,2180,2180,2180,0
20240712,181400,11281140,2180,2180,2180,2180,0
20240712,181300,11281140,2180,2180,2180,2180,0
20240712,181200,11281140,2180,2180,2180,2180,0
20240712,181100,11281140,2180,2180,2180,2180,0
20240712,181000,11281140,2180,2180,2180,2180,0
20240712,180900,11281140,2180,2180,2180,2180,0
20240712,180800,11281140,2180,2180,2180,2180,0
20240712,180700,11281140,2180,2180,2180,2180,0
20240712,180600,11281140,2180,2180,2180,2180,0
20240712,180500,11281140,2180,2180,2180,2180,0
20240712,180400,11281140,2180,2180,2180,2180,0
20240712,180300,11281140,2180,2180,2180,2180,0
20240712,180200,11281140,2180,2180,2180,2180,0
20240712,180100,11281140,2180,2180,2180,2180,0
20240712,180000,11281140,2180,2180,2180,2180,0
20240712,175900,11281140,2180,2180,2180,2180,0
20240712,175800,11281140,2180,2180,2180,2180,0
20240712,175700,11281140,2180,2180,2180,2180,0
20240712,175600,11281140,2180,2180,2180,2180,0
20240712,175500,11281140,2180,2180,2180,2180,0
20240712,175400,11281140,2180,2180,2180,2180,0
20240712,175300,11281140,2180,2180,2180,2180,100
20240712,175200,11281140,2180,2180,2180,2180,0
20240712,175100,11281140,2180,2180,2180,2180,0
20240712,175000,11281140,2180,2180,2180,2180,0
20240712,174900,11281140,2180,2180,2180,2180,0
20240712,174800,11281140,2180,2180,2180,2180,0
20240712,174700,11281140,2180,2180,2180,2180,0
20240712,174600,11281140,2180,2180,2180,2180,0
20240712,174500,11281140,2180,2180,2180,2180,0
20240712,174400,11281140,2180,2180,2180,2180,0
20240712,174300,11281140,2180,2180,2180,2180,0
20240712,174200,11281140,2180,2180,2180,2180,0
20240712,174100,11281140,2180,2180,2180,2180,0
20240712,174000,11281140,2180,2180,2180,2180,0
20240712,173900,11281140,2180,2180,2180,2180,0
20240712,173800,11281140,2180,2180,2180,2180,0
20240712,173700,11281140,2180,2180,2180,2180,0
20240712,173600,11281140,2180,2180,2180,2180,0
20240712,173500,11281140,2180,2180,2180,2180,0
20240712,173400,11281140,2180,2180,2180,2180,0
20240712,173300,11281140,2180,2180,2180,2180,0
20240712,173200,11281140,2180,2180,2180,2180,0
20240712,173100,11281140,2180,2180,2180,2180,0
20240712,173000,11281140,2180,2180,2180,2180,0
20240712,172900,11281140,2180,2180,2180,2180,0
20240712,172800,11281140,2180,2180,2180,2180,0
20240712,172700,11281140,2180,2180,2180,2180,0
20240712,172600,11281140,2180,2180,2180,2180,0
20240712,172500,11281140,2180,2180,2180,2180,0
20240712,172400,11281140,2180,2180,2180,2180,0
20240712,172300,11281140,2180,2180,2180,2180,100
20240712,172200,11281140,2180,2180,2180,2180,0
20240712,172100,11281140,2180,2180,2180,2180,0
20240712,172000,11281140,2180,2180,2180,2180,0
20240712,171900,11281140,2180,2180,2180,2180,0
20240712,171800,11281140,2180,2180,2180,2180,0
20240712,171700,11281140,2180,2180,2180,2180,0
20240712,171600,11281140,2180,2180,2180,2180,0
20240712,171500,11281140,2180,2180,2180,2180,0
20240712,171400,11281140,2180,2180,2180,2180,0
20240712,171300,11281140,2180,2180,2180,2180,0
20240712,171200,11281140,2180,2180,2180,2180,0
20240712,171100,11281140,2180,2180,2180,2180,0
20240712,171000,11281140,2180,2180,2180,2180,0
20240712,170900,11281140,2180,2180,2180,2180,0
20240712,170800,11281140,2180,2180,2180,2180,0
20240712,170700,11281140,2180,2180,2180,2180,0
20240712,170600,11281140,2180,2180,2180,2180,0
20240712,170500,11281140,2180,2180,2180,2180,0
20240712,170400,11281140,2180,2180,2180,2180,0
20240712,170300,11281140,2180,2180,2180,2180,0
20240712,170200,11281140,2180,2180,2180,2180,0
20240712,170100,11281140,2180,2180,2180,2180,0
20240712,170000,11281140,2180,2180,2180,2180,0
20240712,165900,11281140,2180,2180,2180,2180,0
20240712,165800,11281140,2180,2180,2180,2180,0
20240712,165700,11281140,2180,2180,2180,2180,0
20240712,165600,11281140,2180,2180,2180,2180,0
20240712,165500,11281140,2180,2180,2180,2180,0
20240712,165400,11281140,2180,2180,2180,2180,0
20240712,165300,11281140,2180,2180,2180,2180,100
20240712,165200,11281140,2180,2180,2180,2180,0
20240712,165100,11281140,2180,2180,2180,2180,0
20240712,165000,11281140,2180,2180,2180,2180,0
20240712,164900,11281140,2180,2180,2180,2180,0
20240712,164800,11281140,2180,2180,2180,2180,0
20240712,164700,11281140,2180,2180,2180,2180,0
20240712,164600,11281140,2180,2180,2180,2180,0
20240712,164500,11281140,2180,2180,2180,2180,0
20240712,164400,11281140,2180,2180,2180,2180,0
20240712,164300,11281140,2180,2180,2180,2180,0
20240712,164200,11281140,2180,2180,2180,2180,0
20240712,164100,11281140,2180,2180,2180,2180,0
20240712,164000,11281140,2180,2180,2180,2180,0
20240712,163900,11281140,2180,2180,2180,2180,0
20240712,163800,11281140,2180,2180,2180,2180,0
20240712,163700,11281140,2180,2180,2180,2180,0
20240712,163600,11281140,2180,2180,2180,2180,0
20240712,163500,11281140,2180,2180,2180,2180,0
20240712,163400,11281140,2180,2180,2180,2180,0
20240712,163300,11281140,2180,2180,2180,2180,0
20240712,163200,11281140,2180,2180,2180,2180,0
20240712,163100,11281140,2180,2180,2180,2180,0
20240712,163000,11281140,2180,2180,2180,2180,0
20240712,162900,11281140,2180,2180,2180,2180,0
20240712,162800,11281140,2180,2180,2180,2180,0
20240712,162700,11281140,2180,2180,2180,2180,0
20240712,162600,11281140,2180,2180,2180,2180,0
20240712,162500,11281140,2180,2180,2180,2180,0
20240712,162400,11281140,2180,2180,2180,2180,0
20240712,162300,11281140,2180,2180,2180,2180,100
20240712,162200,11281140,2180,2180,2180,2180,0
20240712,162100,11281140,2180,2180,2180,2180,0
20240712,162000,11281140,2180,2180,2180,2180,0
20240712,161900,11281140,2180,2180,2180,2180,0
20240712,161800,11281140,2180,2180,2180,2180,0
20240712,161700,11281140,2180,2180,2180,2180,0
20240712,161600,11281140,2180,2180,2180,2180,0
20240712,161500,11281140,2180,2180,2180,2180,0
20240712,161400,11281140,2180,2180,2180,2180,0
20240712,161300,11281140,2180,2180,2180,2180,0
20240712,161200,11281140,2180,2180,2180,2180,0
20240712,161100,11281140,2180,2180,2180,2180,0
20240712,161000,11281140,2180,2180,2180,2180,0
20240712,160900,11281140,2180,2180,2180,2180,0
20240712,160800,11281140,2180,2180,2180,2180,0
20240712,160700,11281140,2180,2180,2180,2180,0
20240712,160600,11281140,2180,2180,2180,2180,0
20240712,160500,11281140,2180,2180,2180,2180,0
20240712,160400,11281140,2180,2180,2180,2180,0
20240712,160300,11281140,2180,2180,2180,2180,0
20240712,160200,11281140,2180,2180,2180,2180,0
20240712,160100,11281140,2180,2180,2180,2180,0
20240712,160000,11281140,2180,2180,2180,2180,0
20240712,155900,11281140,2180,2180,2180,2180,0
20240712,155800,11281140,2180,2180,2180,2180,0
20240712,155700,11281140,2180,2180,2180,2180,0
20240712,155600,11281140,2180,2180,2180,2180,0
20240712,155500,11281140,2180,2180,2180,2180,0
20240712,155400,11281140,2180,2180,2180,2180,0
20240712,155300,11281140,2180,2180,2180,2180,100
20240712,155200,11281140,2180,2180,2180,2180,0
20240712,155100,11281140,2180,2180,2180,2180,0
20240712,155000,11281140,2180,2180,2180,2180,0
20240712,154900,11281140,2180,2180,2180,2180,0
20240712,154800,11281140,2180,2180,2180,2180,0
20240712,154700,11281140,2180,2180,2180,2180,0
20240712,154600,11281140,2180,2180,2180,2180,0
20240712,154500,11281140,2180,2180,2180,2180,0
20240712,154400,11281140,2180,2180,2180,2180,0
20240712,154300,11281140,2180,2180,2180,2180,0
20240712,154200,11281140,2180,2180,2180,2180,0
20240712,154100,11281140,2180,2180,2180,2180,0
20240712,154000,11281140,2180,2180,2180,2180,0
20240712,153900,11281140,2180,2180,2180,2180,0
20240712,153800,11281140,2180,2180,2180,2180,0
20240712,153700,11281140,2180,2180,2180,2180,0
20240712,153600,11281140,2180,2180,2180,2180,0
20240712,153500,11281140,2180,2180,2180,2180,0
20240712,153400,11281140,2180,2180,2180,2180,0
20240712,153300,11281140,2180,2180,2180,2180,0
20240712,153200,11281140,2180,2180,2180,2180,0
20240712,153100,11281140,2180,2180,2180,2180,0
20240712,153000,11281140,2180,2180,2180,2180,100
20240712,152900,11063140,2190,2190,2190,2190,0
20240712,152800,11063140,2190,2190,2190,2190,0
20240712,152700,11063140,2190,2190,2190,2190,0
20240712,152600,11063140,2190,2190,2190,2190,0
20240712,152500,11063140,2190,2190,2190,2190,0
20240712,152400,11063140,2190,2190,2190,2190,0
20240712,152300,11063140,2190,2190,2190,2190,0
20240712,152200,11063140,2190,2190,2190,2190,0
20240712,152100,11063140,2190,2190,2190,2190,0
20240712,152000,11063140,2190,2190,2190,2190,0
20240712,151900,11063140,2190,2190,2190,2190,0
20240712,151800,11063140,2190,2190,2190,2190,0
20240712,151700,11063140,2190,2190,2190,2190,0
20240712,151600,11063140,2190,2185,2190,2185,15
20240712,151500,11030310,2180,2180,2180,2180,714
20240712,151400,9473790,2180,2180,2180,2180,0
20240712,151300,9473790,2180,2180,2180,2180,0
20240712,151200,9473790,2180,2180,2180,2180,0
20240712,151100,9473790,2180,2180,2180,2180,0
20240712,151000,9473790,2180,2180,2180,2180,0
20240712,150900,9473790,2180,2180,2180,2180,0
20240712,150800,9473790,2180,2180,2180,2180,16
20240712,150700,9438910,2190,2190,2190,2190,0
20240712,150600,9438910,2190,2190,2190,2190,0
20240712,150500,9438910,2190,2190,2190,2190,5
20240712,150400,9427960,2190,2190,2190,2190,0
20240712,150300,9427960,2190,2190,2190,2190,0
20240712,150200,9427960,2190,2190,2190,2190,5
20240712,150100,9417010,2190,2190,2190,2190,0
20240712,150000,9417010,2190,2190,2190,2190,0
20240712,145900,9417010,2190,2190,2190,2190,0
20240712,145800,9417010,2190,2190,2190,2190,5
20240712,145700,9406060,2190,2190,2190,2190,0
20240712,145600,9406060,2190,2190,2190,2190,0
20240712,145500,9406060,2190,2190,2190,2190,5
20240712,145400,9395110,2190,2190,2190,2190,0
20240712,145300,9395110,2190,2190,2190,2190,0
20240712,145200,9395110,2190,2190,2190,2190,0
20240712,145100,9395110,2190,2190,2190,2190,5
20240712,145000,9384160,2190,2190,2190,2190,0
20240712,144900,9384160,2190,2190,2190,2190,0
20240712,144800,9384160,2190,2190,2190,2190,5
20240712,144700,9373210,2190,2190,2190,2190,0
20240712,144600,9373210,2190,2190,2190,2190,0
20240712,144500,9373210,2190,2190,2190,2190,5
20240712,144400,9362260,2190,2190,2190,2190,0
20240712,144300,9362260,2190,2190,2190,2190,0
20240712,144200,9362260,2190,2190,2190,2190,0
20240712,144100,9362260,2190,2190,2190,2190,5
20240712,144000,9351310,2190,2190,2190,2190,0
20240712,143900,9351310,2190,2190,2190,2190,0
20240712,143800,9351310,2190,2190,2190,2190,5
20240712,143700,9340360,2190,2190,2190,2190,0
20240712,143600,9340360,2190,2190,2190,2190,0
20240712,143500,9340360,2190,2190,2190,2190,0
20240712,143400,9340360,2190,2190,2190,2190,5
20240712,143300,9329410,2190,2190,2190,2190,0
20240712,143200,9329410,2190,2190,2190,2190,0
20240712,143100,9329410,2190,2190,2190,2190,5
20240712,143000,9318460,2190,2190,2190,2190,0
20240712,142900,9318460,2190,2190,2190,2190,0
20240712,142800,9318460,2190,2190,2190,2190,5
20240712,142700,9307510,2190,2190,2190,2190,0
20240712,142600,9307510,2190,2190,2190,2190,0
20240712,142500,9307510,2190,2190,2190,2190,0
20240712,142400,9307510,2190,2190,2190,2190,5
20240712,142300,9296560,2190,2190,2190,2190,0
20240712,142200,9296560,2190,2190,2190,2190,0
20240712,142100,9296560,2190,2190,2190,2190,5
20240712,142000,9285610,2190,2190,2190,2190,0
20240712,141900,9285610,2190,2190,2190,2190,0
20240712,141800,9285610,2190,2190,2190,2190,0
20240712,141700,9285610,2190,2190,2190,2190,5
20240712,141600,9274660,2190,2190,2190,2190,0
20240712,141500,9274660,2190,2190,2190,2190,0
20240712,141400,9274660,2190,2190,2190,2190,5
20240712,141300,9263710,2190,2190,2190,2190,0
20240712,141200,9263710,2190,2190,2190,2190,0
20240712,141100,9263710,2190,2190,2190,2190,0
20240712,141000,9263710,2190,2190,2190,2190,5
20240712,140900,9252760,2190,2190,2190,2190,0
20240712,140800,9252760,2190,2190,2190,2190,0
20240712,140700,9252760,2190,2190,2190,2190,5
20240712,140600,9241810,2190,2190,2190,2190,0
20240712,140500,9241810,2190,2190,2190,2190,0
20240712,140400,9241810,2190,2190,2190,2190,5
20240712,140300,9230860,2190,2190,2190,2190,0
20240712,140200,9230860,2190,2190,2190,2190,0
20240712,140100,9230860,2190,2190,2190,2190,0
20240712,140000,9230860,2190,2190,2190,2190,5
20240712,135900,9219910,2190,2190,2190,2190,0
20240712,135800,9219910,2190,2190,2190,2190,0
20240712,135700,9219910,2190,2190,2190,2190,5
20240712,135600,9208960,2190,2190,2190,2190,0
20240712,135500,9208960,2190,2190,2190,2190,0
20240712,135400,9208960,2190,2190,2190,2190,0
20240712,135300,9208960,2190,2190,2190,2190,5
20240712,135200,9198010,2190,2190,2190,2190,0
20240712,135100,9198010,2190,2190,2190,2190,0
20240712,135000,9198010,2190,2190,2190,2190,5
20240712,134900,9187060,2190,2190,2190,2190,0
20240712,134800,9187060,2190,2190,2190,2190,0
20240712,134700,9187060,2190,2190,2190,2190,5
20240712,134600,9176110,2190,2190,2190,2190,0
20240712,134500,9176110,2190,2190,2190,2190,0
20240712,134400,9176110,2190,2190,2190,2190,0
20240712,134300,9176110,2190,2190,2190,2190,5
20240712,134200,9165160,2190,2190,2190,2190,0
20240712,134100,9165160,2190,2190,2190,2190,0
20240712,134000,9165160,2190,2190,2190,2190,5
20240712,133900,9154210,2190,2190,2190,2190,0
20240712,133800,9154210,2190,2190,2190,2190,0
20240712,133700,9154210,2190,2190,2190,2190,0
20240712,133600,9154210,2190,2190,2190,2190,5
20240712,133500,9143260,2190,2190,2190,2190,0
20240712,133400,9143260,2190,2190,2190,2190,0
20240712,133300,9143260,2190,2190,2190,2190,5
20240712,133200,9132310,2190,2190,2190,2190,0
20240712,133100,9132310,2190,2190,2190,2190,0
20240712,133000,9132310,2190,2190,2190,2190,0
20240712,132900,9132310,2190,2190,2190,2190,5
20240712,132800,9121360,2190,2190,2190,2190,0
20240712,132700,9121360,2190,2190,2190,2190,0
20240712,132600,9121360,2190,2185,2190,2185,475
20240712,132500,8082345,2185,2185,2185,2185,0
20240712,132400,8082345,2185,2185,2185,2185,0
20240712,132300,8082345,2185,2185,2185,2185,5
20240712,132200,8071420,2185,2185,2185,2185,0
20240712,132100,8071420,2185,2185,2185,2185,0
20240712,132000,8071420,2185,2185,2185,2185,0
20240712,131900,8071420,2185,2185,2185,2185,5
20240712,131800,8060495,2185,2185,2185,2185,0
20240712,131700,8060495,2185,2185,2185,2185,0
20240712,131600,8060495,2185,2185,2185,2185,5
20240712,131500,8049570,2185,2185,2185,2185,0
20240712,131400,8049570,2185,2185,2185,2185,0
20240712,131300,8049570,2185,2185,2185,2185,0
20240712,131200,8049570,2185,2185,2185,2185,5
20240712,131100,8038645,2185,2185,2185,2185,0
20240712,131000,8038645,2185,2185,2185,2185,0
20240712,130900,8038645,2185,2185,2185,2185,5
20240712,130800,8027720,2185,2185,2185,2185,0
20240712,130700,8027720,2185,2185,2185,2185,0
20240712,130600,8027720,2185,2185,2185,2185,5
20240712,130500,8016795,2185,2185,2185,2185,0
20240712,130400,8016795,2185,2185,2185,2185,0
20240712,130300,8016795,2185,2185,2185,2185,0
20240712,130200,8016795,2185,2185,2185,2185,5
20240712,130100,8005870,2185,2185,2185,2185,0
20240712,130000,8005870,2185,2185,2185,2185,0
20240712,125900,8005870,2185,2185,2185,2185,5
20240712,125800,7994945,2185,2185,2185,2185,0
20240712,125700,7994945,2185,2185,2185,2185,0
20240712,125600,7994945,2185,2185,2185,2185,0
20240712,125500,7994945,2185,2185,2185,2185,5
20240712,125400,7984020,2185,2185,2185,2185,0
20240712,125300,7984020,2185,2185,2185,2185,0
20240712,125200,7984020,2185,2185,2185,2185,5
20240712,125100,7973095,2185,2185,2185,2185,0
20240712,125000,7973095,2185,2185,2185,2185,0
20240712,124900,7973095,2185,2185,2185,2185,0
20240712,124800,7973095,2185,2185,2185,2185,5
20240712,124700,7962170,2185,2185,2185,2185,0
20240712,124600,7962170,2185,2185,2185,2185,0
20240712,124500,7962170,2185,2185,2185,2185,5
20240712,124400,7951245,2185,2185,2185,2185,0
20240712,124300,7951245,2185,2185,2185,2185,0
20240712,124200,7951245,2185,2185,2185,2185,5
20240712,124100,7940320,2185,2185,2185,2185,0
20240712,124000,7940320,2185,2185,2185,2185,0
20240712,123900,7940320,2185,2185,2185,2185,0
20240712,123800,7940320,2185,2185,2185,2185,5
20240712,123700,7929395,2185,2185,2185,2185,0
20240712,123600,7929395,2185,2185,2185,2185,0
20240712,123500,7929395,2185,2185,2185,2185,5
20240712,123400,7918470,2185,2185,2185,2185,0
20240712,123300,7918470,2185,2185,2185,2185,0
20240712,123200,7918470,2185,2185,2185,2185,5
20240712,123100,7907545,2190,2190,2190,2190,10
20240712,123000,7885645,2190,2190,2190,2190,0
20240712,122900,7885645,2190,2190,2190,2190,0
20240712,122800,7885645,2190,2190,2190,2190,10
20240712,122700,7863745,2190,2190,2190,2190,0
20240712,122600,7863745,2190,2190,2190,2190,0
20240712,122500,7863745,2190,2190,2190,2190,2
20240712,122400,7859365,2185,2185,2185,2185,0
20240712,122300,7859365,2185,2185,2185,2185,0
20240712,122200,7859365,2185,2185,2185,2185,0
20240712,122100,7859365,2185,2185,2185,2185,0
20240712,122000,7859365,2185,2185,2185,2185,0
20240712,121900,7859365,2185,2185,2185,2185,0
20240712,121800,7859365,2185,2185,2185,2185,0
20240712,121700,7859365,2185,2185,2185,2185,0
20240712,121600,7859365,2185,2185,2185,2185,0
20240712,121500,7859365,2185,2185,2185,2185,0
20240712,121400,7859365,2185,2185,2185,2185,3
20240712,121300,7852810,2185,2185,2185,2185,0
20240712,121200,7852810,2185,2185,2185,2185,0
20240712,121100,7852810,2185,2185,2185,2185,5
20240712,121000,7841885,2185,2185,2185,2185,0
20240712,120900,7841885,2185,2185,2185,2185,0
20240712,120800,7841885,2185,2185,2185,2185,0
20240712,120700,7841885,2185,2185,2185,2185,5
20240712,120600,7830960,2185,2185,2185,2185,0
20240712,120500,7830960,2185,2185,2185,2185,9
20240712,120400,7811295,2190,2190,2190,2190,10
20240712,120300,7789395,2190,2190,2190,2190,0
20240712,120200,7789395,2190,2190,2190,2190,0
20240712,120100,7789395,2190,2190,2190,2190,10
20240712,120000,7767495,2190,2190,2190,2190,0
20240712,115900,7767495,2190,2190,2190,2190,0
20240712,115800,7767495,2190,2190,2190,2190,0
20240712,115700,7767495,2190,2190,2190,2190,5
20240712,115600,7756545,2185,2185,2185,2185,0
20240712,115500,7756545,2185,2185,2185,2185,0
20240712,115400,7756545,2185,2185,2185,2185,0
20240712,115300,7756545,2185,2185,2185,2185,0
20240712,115200,7756545,2185,2185,2185,2185,0
20240712,115100,7756545,2185,2185,2185,2185,0
20240712,115000,7756545,2185,2185,2185,2185,0
20240712,114900,7756545,2185,2185,2185,2185,0
20240712,114800,7756545,2185,2185,2185,2185,0
20240712,114700,7756545,2185,2185,2185,2185,0
20240712,114600,7756545,2185,2185,2185,2185,0
20240712,114500,7756545,2185,2185,2185,2185,0
20240712,114400,7756545,2185,2185,2185,2185,490
20240712,114300,6685895,2185,2185,2185,2185,0
20240712,114200,6685895,2185,2185,2185,2185,0
20240712,114100,6685895,2185,2185,2185,2185,0
20240712,114000,6685895,2185,2185,2185,2185,5
20240712,113900,6674970,2185,2185,2185,2185,0
20240712,113800,6674970,2185,2185,2185,2185,0
20240712,113700,6674970,2185,2185,2185,2185,5
20240712,113600,6664045,2185,2185,2185,2185,0
20240712,113500,6664045,2185,2185,2185,2185,0
20240712,113400,6664045,2185,2185,2185,2185,0
20240712,113300,6664045,2185,2185,2185,2185,5
20240712,113200,6653120,2185,2185,2185,2185,0
20240712,113100,6653120,2185,2185,2185,2185,0
20240712,113000,6653120,2185,2185,2185,2185,5
20240712,112900,6642195,2185,2185,2185,2185,0
20240712,112800,6642195,2185,2185,2185,2185,0
20240712,112700,6642195,2185,2185,2185,2185,0
20240712,112600,6642195,2185,2185,2185,2185,10
20240712,112500,6620345,2185,2185,2185,2185,0
20240712,112400,6620345,2185,2185,2185,2185,0
20240712,112300,6620345,2185,2185,2185,2185,10
20240712,112200,6598495,2185,2185,2185,2185,0
20240712,112100,6598495,2185,2185,2185,2185,0
20240712,112000,6598495,2185,2185,2185,2185,10
20240712,111900,6576645,2185,2185,2185,2185,0
20240712,111800,6576645,2185,2185,2185,2185,0
20240712,111700,6576645,2185,2185,2185,2185,0
20240712,111600,6576645,2185,2185,2185,2185,5
20240712,111500,6565720,2180,2180,2180,2180,0
20240712,111400,6565720,2180,2180,2180,2180,0
20240712,111300,6565720,2180,2180,2180,2180,0
20240712,111200,6565720,2180,2180,2180,2180,0
20240712,111100,6565720,2180,2180,2180,2180,0
20240712,111000,6565720,2180,2180,2180,2180,0
20240712,110900,6565720,2180,2180,2180,2180,0
20240712,110800,6565720,2180,2180,2180,2180,0
20240712,110700,6565720,2180,2180,2180,2180,0
20240712,110600,6565720,2180,2180,2180,2180,281
20240712,110500,5953140,2185,2185,2185,2185,0
20240712,110400,5953140,2185,2185,2185,2185,0
20240712,110300,5953140,2185,2185,2185,2185,5
20240712,110200,5942215,2185,2185,2185,2185,0
20240712,110100,5942215,2185,2185,2185,2185,0
20240712,110000,5942215,2185,2185,2185,2185,0
20240712,105900,5942215,2185,2185,2185,2185,5
20240712,105800,5931290,2185,2185,2185,2185,0
20240712,105700,5931290,2185,2185,2185,2185,0
20240712,105600,5931290,2185,2185,2185,2185,5
20240712,105500,5920365,2185,2185,2185,2185,0
20240712,105400,5920365,2185,2185,2185,2185,0
20240712,105300,5920365,2185,2185,2185,2185,0
20240712,105200,5920365,2185,2185,2185,2185,5
20240712,105100,5909440,2185,2185,2185,2185,0
20240712,105000,5909440,2185,2185,2185,2185,0
20240712,104900,5909440,2185,2185,2185,2185,5
20240712,104800,5898515,2185,2185,2185,2185,0
20240712,104700,5898515,2185,2185,2185,2185,0
20240712,104600,5898515,2185,2185,2185,2185,0
20240712,104500,5898515,2185,2185,2185,2185,5
20240712,104400,5887590,2185,2185,2185,2185,0
20240712,104300,5887590,2185,2185,2185,2185,0
20240712,104200,5887590,2185,2185,2185,2185,5
20240712,104100,5876665,2185,2185,2185,2185,0
20240712,104000,5876665,2185,2185,2185,2185,0
20240712,103900,5876665,2185,2185,2185,2185,5
20240712,103800,5865740,2185,2185,2185,2185,0
20240712,103700,5865740,2185,2185,2185,2185,0
20240712,103600,5865740,2185,2185,2185,2185,0
20240712,103500,5865740,2185,2185,2185,2185,5
20240712,103400,5854815,2185,2185,2185,2185,0
20240712,103300,5854815,2185,2185,2185,2185,0
20240712,103200,5854815,2185,2185,2185,2185,5
20240712,103100,5843890,2185,2185,2185,2185,0
20240712,103000,5843890,2185,2185,2185,2185,0
20240712,102900,5843890,2185,2185,2185,2185,0
20240712,102800,5843890,2185,2185,2185,2185,5
20240712,102700,5832965,2185,2185,2185,2185,0
20240712,102600,5832965,2185,2185,2185,2185,0
20240712,102500,5832965,2185,2185,2185,2185,5
20240712,102400,5822040,2185,2185,2185,2185,0
20240712,102300,5822040,2185,2185,2185,2185,0
20240712,102200,5822040,2185,2185,2185,2185,5
20240712,102100,5811115,2185,2185,2185,2185,0
20240712,102000,5811115,2185,2185,2185,2185,0
20240712,101900,5811115,2185,2185,2185,2185,0
20240712,101800,5811115,2185,2185,2185,2185,5
20240712,101700,5800190,2185,2185,2185,2185,0
20240712,101600,5800190,2185,2185,2185,2185,0
20240712,101500,5800190,2185,2185,2185,2185,5
20240712,101400,5789265,2185,2185,2185,2185,0
20240712,101300,5789265,2185,2185,2185,2185,0
20240712,101200,5789265,2185,2185,2185,2185,0
20240712,101100,5789265,2185,2185,2185,2185,5
20240712,101000,5778340,2185,2185,2185,2185,0
20240712,100900,5778340,2185,2185,2185,2185,0
20240712,100800,5778340,2185,2185,2185,2185,5
20240712,100700,5767415,2185,2185,2185,2185,0
20240712,100600,5767415,2185,2185,2185,2185,0
20240712,100500,5767415,2185,2185,2185,2185,0
20240712,100400,5767415,2185,2185,2185,2185,5
20240712,100300,5756490,2185,2185,2185,2185,0
20240712,100200,5756490,2185,2185,2185,2185,0
20240712,100100,5756490,2185,2185,2185,2185,5
20240712,100000,5745565,2185,2185,2185,2185,0
20240712,095900,5745565,2185,2185,2185,2185,0
20240712,095800,5745565,2185,2185,2185,2185,9
20240712,095700,5725900,2185,2185,2185,2185,0
20240712,095600,5725900,2185,2185,2185,2185,395
20240712,095500,4862825,2185,2185,2185,2185,0
20240712,095400,4862825,2185,2185,2185,2185,5
20240712,095300,4851900,2185,2185,2185,2185,0
20240712,095200,4851900,2185,2185,2185,2185,0
20240712,095100,4851900,2185,2185,2185,2185,5
20240712,095000,4840975,2185,2185,2185,2185,0
20240712,094900,4840975,2185,2185,2185,2185,0
20240712,094800,4840975,2185,2185,2185,2185,0
20240712,094700,4840975,2185,2185,2185,2185,5
20240712,094600,4830050,2185,2185,2185,2185,0
20240712,094500,4830050,2185,2185,2185,2185,0
20240712,094400,4830050,2185,2185,2185,2185,5
20240712,094300,4819125,2185,2185,2185,2185,0
20240712,094200,4819125,2185,2185,2185,2185,0
20240712,094100,4819125,2185,2185,2185,2185,5
20240712,094000,4808200,2185,2185,2185,2185,0
20240712,093900,4808200,2185,2185,2185,2185,0
20240712,093800,4808200,2185,2185,2185,2185,5
20240712,093700,4797275,2165,2165,2165,2165,0
20240712,093600,4797275,2165,2165,2165,2165,0
20240712,093500,4797275,2165,2165,2165,2165,0
20240712,093400,4797275,2165,2165,2165,2165,0
20240712,093300,4797275,2165,2165,2165,2165,0
20240712,093200,4797275,2165,2165,2165,2165,30
20240712,093100,4732325,2120,2120,2120,2120,0
20240712,093000,4732325,2120,2120,2120,2120,0
20240712,092900,4732325,2120,2120,2120,2120,0
20240712,092800,4732325,2120,2120,2120,2120,0
20240712,092700,4732325,2120,2120,2120,2120,0
20240712,092600,4732325,2120,2120,2120,2120,0
20240712,092500,4732325,2120,2120,2120,2120,0
20240712,092400,4732325,2120,2120,2120,2120,0
20240712,092300,4732325,2120,2120,2120,2120,0
20240712,092200,4732325,2120,2120,2120,2120,0
20240712,092100,4732325,2120,2120,2120,2120,0
20240712,092000,4732325,2120,2120,2120,2120,0
20240712,091900,4732325,2120,2180,2180,2120,2212
20240712,091800,0,2180,2180,2180,2180,0
20240712,091700,0,2180,2180,2180,2180,0
20240712,091600,0,2180,2180,2180,2180,0
20240712,091500,0,2180,2180,2180,2180,0
20240712,091400,0,2180,2180,2180,2180,0
20240712,091300,0,2180,2180,2180,2180,0
20240712,091200,0,2180,2180,2180,2180,0
20240712,091100,0,2180,2180,2180,2180,0
20240712,091000,0,2180,2180,2180,2180,0
20240712,090900,0,2180,2180,2180,2180,0
20240712,090800,0,2180,2180,2180,2180,0
20240712,090700,0,2180,2180,2180,2180,0
20240712,090600,0,2180,2180,2180,2180,0
20240712,090500,0,2180,2180,2180,2180,0
20240712,090400,0,2180,2180,2180,2180,0
20240712,090300,0,2180,2180,2180,2180,0
20240712,090200,0,2180,2180,2180,2180,0
20240712,090100,0,2180,2180,2180,2180,0
20240712,090000,0,2180,2180,2180,2180,0