stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191500,393259410,10500,10500,10500,10500,2285
20240719,191400,393259410,10500,10500,10500,10500,0
20240719,191300,393259410,10500,10500,10500,10500,0
20240719,191200,393259410,10500,10500,10500,10500,0
20240719,191100,393259410,10500,10500,10500,10500,0
20240719,191000,393259410,10500,10500,10500,10500,0
20240719,190900,393259410,10500,10500,10500,10500,0
20240719,190800,393259410,10500,10500,10500,10500,0
20240719,190700,393259410,10500,10500,10500,10500,0
20240719,190600,393259410,10500,10500,10500,10500,0
20240719,190500,393259410,10500,10500,10500,10500,0
20240719,190400,393259410,10500,10500,10500,10500,0
20240719,190300,393259410,10500,10500,10500,10500,0
20240719,190200,393259410,10500,10500,10500,10500,0
20240719,190100,393259410,10500,10500,10500,10500,0
20240719,190000,393259410,10500,10500,10500,10500,0
20240719,185900,393259410,10500,10500,10500,10500,0
20240719,185800,393259410,10500,10500,10500,10500,0
20240719,185700,393259410,10500,10500,10500,10500,0
20240719,185600,393259410,10500,10500,10500,10500,0
20240719,185500,393259410,10500,10500,10500,10500,0
20240719,185400,393259410,10500,10500,10500,10500,0
20240719,185300,393259410,10500,10500,10500,10500,0
20240719,185200,393259410,10500,10500,10500,10500,0
20240719,185100,393259410,10500,10500,10500,10500,0
20240719,185000,393259410,10500,10500,10500,10500,0
20240719,184900,393259410,10500,10500,10500,10500,0
20240719,184800,393259410,10500,10500,10500,10500,0
20240719,184700,393259410,10500,10500,10500,10500,0
20240719,184600,393259410,10500,10500,10500,10500,0
20240719,184500,393259410,10500,10500,10500,10500,2285
20240719,184400,393259410,10500,10500,10500,10500,0
20240719,184300,393259410,10500,10500,10500,10500,0
20240719,184200,393259410,10500,10500,10500,10500,0
20240719,184100,393259410,10500,10500,10500,10500,0
20240719,184000,393259410,10500,10500,10500,10500,0
20240719,183900,393259410,10500,10500,10500,10500,0
20240719,183800,393259410,10500,10500,10500,10500,0
20240719,183700,393259410,10500,10500,10500,10500,0
20240719,183600,393259410,10500,10500,10500,10500,0
20240719,183500,393259410,10500,10500,10500,10500,0
20240719,183400,393259410,10500,10500,10500,10500,0
20240719,183300,393259410,10500,10500,10500,10500,0
20240719,183200,393259410,10500,10500,10500,10500,0
20240719,183100,393259410,10500,10500,10500,10500,0
20240719,183000,393259410,10500,10500,10500,10500,0
20240719,182900,393259410,10500,10500,10500,10500,0
20240719,182800,393259410,10500,10500,10500,10500,0
20240719,182700,393259410,10500,10500,10500,10500,0
20240719,182600,393259410,10500,10500,10500,10500,0
20240719,182500,393259410,10500,10500,10500,10500,0
20240719,182400,393259410,10500,10500,10500,10500,0
20240719,182300,393259410,10500,10500,10500,10500,0
20240719,182200,393259410,10500,10500,10500,10500,0
20240719,182100,393259410,10500,10500,10500,10500,0
20240719,182000,393259410,10500,10500,10500,10500,0
20240719,181900,393259410,10500,10500,10500,10500,0
20240719,181800,393259410,10500,10500,10500,10500,0
20240719,181700,393259410,10500,10500,10500,10500,0
20240719,181600,393259410,10500,10500,10500,10500,0
20240719,181500,393259410,10500,10500,10500,10500,2285
20240719,181400,393259410,10500,10500,10500,10500,0
20240719,181300,393259410,10500,10500,10500,10500,0
20240719,181200,393259410,10500,10500,10500,10500,0
20240719,181100,393259410,10500,10500,10500,10500,0
20240719,181000,393259410,10500,10500,10500,10500,0
20240719,180900,393259410,10500,10500,10500,10500,0
20240719,180800,393259410,10500,10500,10500,10500,0
20240719,180700,393259410,10500,10500,10500,10500,0
20240719,180600,393259410,10500,10500,10500,10500,0
20240719,180500,393259410,10500,10500,10500,10500,0
20240719,180400,393259410,10500,10500,10500,10500,0
20240719,180300,393259410,10500,10500,10500,10500,0
20240719,180200,393259410,10500,10500,10500,10500,0
20240719,180100,393259410,10500,10500,10500,10500,0
20240719,180000,393259410,10500,10500,10500,10500,0
20240719,175900,393259410,10500,10500,10500,10500,0
20240719,175800,393259410,10500,10500,10500,10500,0
20240719,175700,393259410,10500,10500,10500,10500,0
20240719,175600,393259410,10500,10500,10500,10500,0
20240719,175500,393259410,10500,10500,10500,10500,0
20240719,175400,393259410,10500,10500,10500,10500,0
20240719,175300,393259410,10500,10500,10500,10500,0
20240719,175200,393259410,10500,10500,10500,10500,0
20240719,175100,393259410,10500,10500,10500,10500,0
20240719,175000,393259410,10500,10500,10500,10500,0
20240719,174900,393259410,10500,10500,10500,10500,0
20240719,174800,393259410,10500,10500,10500,10500,0
20240719,174700,393259410,10500,10500,10500,10500,0
20240719,174600,393259410,10500,10500,10500,10500,0
20240719,174500,393259410,10500,10500,10500,10500,2285
20240719,174400,393259410,10500,10500,10500,10500,0
20240719,174300,393259410,10500,10500,10500,10500,0
20240719,174200,393259410,10500,10500,10500,10500,0
20240719,174100,393259410,10500,10500,10500,10500,0
20240719,174000,393259410,10500,10500,10500,10500,0
20240719,173900,393259410,10500,10500,10500,10500,0
20240719,173800,393259410,10500,10500,10500,10500,0
20240719,173700,393259410,10500,10500,10500,10500,0
20240719,173600,393259410,10500,10500,10500,10500,0
20240719,173500,393259410,10500,10500,10500,10500,0
20240719,173400,393259410,10500,10500,10500,10500,0
20240719,173300,393259410,10500,10500,10500,10500,0
20240719,173200,393259410,10500,10500,10500,10500,0
20240719,173100,393259410,10500,10500,10500,10500,0
20240719,173000,393259410,10500,10500,10500,10500,0
20240719,172900,393259410,10500,10500,10500,10500,0
20240719,172800,393259410,10500,10500,10500,10500,0
20240719,172700,393259410,10500,10500,10500,10500,0
20240719,172600,393259410,10500,10500,10500,10500,0
20240719,172500,393259410,10500,10500,10500,10500,0
20240719,172400,393259410,10500,10500,10500,10500,0
20240719,172300,393259410,10500,10500,10500,10500,0
20240719,172200,393259410,10500,10500,10500,10500,0
20240719,172100,393259410,10500,10500,10500,10500,0
20240719,172000,393259410,10500,10500,10500,10500,0
20240719,171900,393259410,10500,10500,10500,10500,0
20240719,171800,393259410,10500,10500,10500,10500,0
20240719,171700,393259410,10500,10500,10500,10500,0
20240719,171600,393259410,10500,10500,10500,10500,0
20240719,171500,393259410,10500,10500,10500,10500,2285
20240719,171400,393259410,10500,10500,10500,10500,0
20240719,171300,393259410,10500,10500,10500,10500,0
20240719,171200,393259410,10500,10500,10500,10500,0
20240719,171100,393259410,10500,10500,10500,10500,0
20240719,171000,393259410,10500,10500,10500,10500,0
20240719,170900,393259410,10500,10500,10500,10500,0
20240719,170800,393259410,10500,10500,10500,10500,0
20240719,170700,393259410,10500,10500,10500,10500,0
20240719,170600,393259410,10500,10500,10500,10500,0
20240719,170500,393259410,10500,10500,10500,10500,0
20240719,170400,393259410,10500,10500,10500,10500,0
20240719,170300,393259410,10500,10500,10500,10500,0
20240719,170200,393259410,10500,10500,10500,10500,0
20240719,170100,393259410,10500,10500,10500,10500,0
20240719,170000,393259410,10500,10500,10500,10500,0
20240719,165900,393259410,10500,10500,10500,10500,0
20240719,165800,393259410,10500,10500,10500,10500,0
20240719,165700,393259410,10500,10500,10500,10500,0
20240719,165600,393259410,10500,10500,10500,10500,0
20240719,165500,393259410,10500,10500,10500,10500,0
20240719,165400,393259410,10500,10500,10500,10500,0
20240719,165300,393259410,10500,10500,10500,10500,0
20240719,165200,393259410,10500,10500,10500,10500,0
20240719,165100,393259410,10500,10500,10500,10500,0
20240719,165000,393259410,10500,10500,10500,10500,0
20240719,164900,393259410,10500,10500,10500,10500,0
20240719,164800,393259410,10500,10500,10500,10500,0
20240719,164700,393259410,10500,10500,10500,10500,0
20240719,164600,393259410,10500,10500,10500,10500,0
20240719,164500,393259410,10500,10500,10500,10500,2285
20240719,164400,393259410,10500,10500,10500,10500,0
20240719,164300,393259410,10500,10500,10500,10500,0
20240719,164200,393259410,10500,10500,10500,10500,0
20240719,164100,393259410,10500,10500,10500,10500,0
20240719,164000,393259410,10500,10500,10500,10500,0
20240719,163900,393259410,10500,10500,10500,10500,0
20240719,163800,393259410,10500,10500,10500,10500,0
20240719,163700,393259410,10500,10500,10500,10500,0
20240719,163600,393259410,10500,10500,10500,10500,0
20240719,163500,393259410,10500,10500,10500,10500,0
20240719,163400,393259410,10500,10500,10500,10500,0
20240719,163300,393259410,10500,10500,10500,10500,0
20240719,163200,393259410,10500,10500,10500,10500,0
20240719,163100,393259410,10500,10500,10500,10500,0
20240719,163000,393259410,10500,10500,10500,10500,0
20240719,162900,393259410,10500,10500,10500,10500,0
20240719,162800,393259410,10500,10500,10500,10500,0
20240719,162700,393259410,10500,10500,10500,10500,0
20240719,162600,393259410,10500,10500,10500,10500,0
20240719,162500,393259410,10500,10500,10500,10500,0
20240719,162400,393259410,10500,10500,10500,10500,0
20240719,162300,393259410,10500,10500,10500,10500,0
20240719,162200,393259410,10500,10500,10500,10500,0
20240719,162100,393259410,10500,10500,10500,10500,0
20240719,162000,393259410,10500,10500,10500,10500,0
20240719,161900,393259410,10500,10500,10500,10500,0
20240719,161800,393259410,10500,10500,10500,10500,0
20240719,161700,393259410,10500,10500,10500,10500,0
20240719,161600,393259410,10500,10500,10500,10500,0
20240719,161500,393259410,10500,10500,10500,10500,2285
20240719,161400,393259410,10500,10500,10500,10500,0
20240719,161300,393259410,10500,10500,10500,10500,0
20240719,161200,393259410,10500,10500,10500,10500,0
20240719,161100,393259410,10500,10500,10500,10500,0
20240719,161000,393259410,10500,10500,10500,10500,0
20240719,160900,393259410,10500,10500,10500,10500,0
20240719,160800,393259410,10500,10500,10500,10500,0
20240719,160700,393259410,10500,10500,10500,10500,0
20240719,160600,393259410,10500,10500,10500,10500,0
20240719,160500,393259410,10500,10500,10500,10500,0
20240719,160400,393259410,10500,10500,10500,10500,0
20240719,160300,393259410,10500,10500,10500,10500,0
20240719,160200,393259410,10500,10500,10500,10500,0
20240719,160100,393259410,10500,10500,10500,10500,0
20240719,160000,393259410,10500,10500,10500,10500,0
20240719,155900,393259410,10500,10500,10500,10500,0
20240719,155800,393259410,10500,10500,10500,10500,0
20240719,155700,393259410,10500,10500,10500,10500,0
20240719,155600,393259410,10500,10500,10500,10500,0
20240719,155500,393259410,10500,10500,10500,10500,0
20240719,155400,393259410,10500,10500,10500,10500,0
20240719,155300,393259410,10500,10500,10500,10500,0
20240719,155200,393259410,10500,10500,10500,10500,0
20240719,155100,393259410,10500,10500,10500,10500,0
20240719,155000,393259410,10500,10500,10500,10500,0
20240719,154900,393259410,10500,10500,10500,10500,0
20240719,154800,393259410,10500,10500,10500,10500,0
20240719,154700,393259410,10500,10500,10500,10500,0
20240719,154600,393259410,10500,10500,10500,10500,0
20240719,154500,393259410,10500,10500,10500,10500,2285
20240719,154400,393259410,10500,10500,10500,10500,0
20240719,154300,393259410,10500,10500,10500,10500,0
20240719,154200,393259410,10500,10500,10500,10500,0
20240719,154100,393259410,10500,10500,10500,10500,0
20240719,154000,393259410,10500,10500,10500,10500,0
20240719,153900,393259410,10500,10500,10500,10500,0
20240719,153800,393259410,10500,10500,10500,10500,0
20240719,153700,393259410,10500,10500,10500,10500,0
20240719,153600,393259410,10500,10500,10500,10500,0
20240719,153500,393259410,10500,10500,10500,10500,0
20240719,153400,393259410,10500,10500,10500,10500,0
20240719,153300,393259410,10500,10500,10500,10500,0
20240719,153200,393259410,10500,10500,10500,10500,0
20240719,153100,393259410,10500,10500,10500,10500,0
20240719,153000,393259410,10500,10500,10500,10500,2285
20240719,152900,369266910,10470,10470,10470,10470,0
20240719,152800,369266910,10470,10470,10470,10470,0
20240719,152700,369266910,10470,10470,10470,10470,0
20240719,152600,369266910,10470,10470,10470,10470,0
20240719,152500,369266910,10470,10470,10470,10470,0
20240719,152400,369266910,10470,10470,10470,10470,0
20240719,152300,369266910,10470,10470,10470,10470,0
20240719,152200,369266910,10470,10470,10470,10470,0
20240719,152100,369266910,10470,10470,10470,10470,0
20240719,152000,369266910,10470,10470,10470,10470,0
20240719,151900,369266910,10470,10460,10490,10450,391
20240719,151800,365174650,10470,10470,10470,10460,168
20240719,151700,363415710,10460,10470,10470,10460,6
20240719,151600,363352920,10460,10470,10490,10460,200
20240719,151500,361258930,10460,10460,10470,10460,9
20240719,151400,361164750,10460,10470,10470,10460,9
20240719,151300,361070570,10460,10470,10490,10460,261
20240719,151200,358337620,10470,10470,10490,10470,27
20240719,151100,358054700,10490,10470,10490,10470,7
20240719,151000,357981390,10470,10470,10490,10470,14
20240719,150900,357834730,10490,10480,10490,10470,153
20240719,150800,356231360,10470,10470,10490,10470,6
20240719,150700,356168520,10490,10470,10490,10470,5
20240719,150600,356116130,10480,10500,10500,10480,97
20240719,150500,355099510,10480,10500,10500,10480,6
20240719,150400,355036590,10490,10480,10510,10480,331
20240719,150300,351566550,10490,10470,10500,10460,761
20240719,150200,343590780,10470,10480,10480,10470,66
20240719,150100,342899750,10470,10470,10470,10470,315
20240719,150000,339601700,10470,10470,10470,10470,68
20240719,145900,338889740,10470,10470,10470,10470,0
20240719,145800,338889740,10470,10470,10470,10470,0
20240719,145700,338889740,10470,10460,10470,10460,79
20240719,145600,338063380,10470,10470,10470,10470,0
20240719,145500,338063380,10470,10470,10470,10470,84
20240719,145400,337183900,10470,10470,10470,10470,0
20240719,145300,337183900,10470,10470,10470,10470,0
20240719,145200,337183900,10470,10470,10470,10470,0
20240719,145100,337183900,10470,10470,10470,10470,0
20240719,145000,337183900,10470,10470,10470,10470,10
20240719,144900,337079200,10450,10450,10450,10450,0
20240719,144800,337079200,10450,10450,10450,10450,0
20240719,144700,337079200,10450,10460,10470,10450,59
20240719,144600,336462080,10470,10470,10470,10460,97
20240719,144500,335446620,10470,10470,10470,10470,0
20240719,144400,335446620,10470,10470,10470,10470,10
20240719,144300,335341920,10470,10470,10470,10470,0
20240719,144200,335341920,10470,10450,10470,10450,23
20240719,144100,335101370,10470,10470,10470,10470,0
20240719,144000,335101370,10470,10450,10470,10450,13
20240719,143900,334965280,10470,10470,10470,10470,0
20240719,143800,334965280,10470,10470,10470,10470,0
20240719,143700,334965280,10470,10460,10470,10460,101
20240719,143600,333908810,10460,10460,10460,10460,0
20240719,143500,333908810,10460,10460,10460,10460,0
20240719,143400,333908810,10460,10440,10460,10430,508
20240719,143300,328604720,10450,10450,10450,10450,0
20240719,143200,328604720,10450,10450,10450,10450,0
20240719,143100,328604720,10450,10450,10450,10450,0
20240719,143000,328604720,10450,10430,10450,10430,2
20240719,142900,328583840,10440,10440,10440,10440,122
20240719,142800,327310160,10450,10450,10450,10450,0
20240719,142700,327310160,10450,10450,10450,10450,1
20240719,142600,327299710,10430,10460,10460,10430,2425
20240719,142500,301982400,10460,10460,10460,10460,0
20240719,142400,301982400,10460,10460,10460,10460,0
20240719,142300,301982400,10460,10480,10480,10460,66
20240719,142200,301290780,10480,10480,10480,10480,0
20240719,142100,301290780,10480,10480,10480,10480,2
20240719,142000,301269820,10480,10480,10480,10480,0
20240719,141900,301269820,10480,10480,10480,10480,0
20240719,141800,301269820,10480,10480,10480,10480,0
20240719,141700,301269820,10480,10480,10480,10480,65
20240719,141600,300588620,10480,10480,10480,10480,0
20240719,141500,300588620,10480,10480,10480,10470,32
20240719,141400,300253520,10480,10480,10480,10480,0
20240719,141300,300253520,10480,10480,10480,10480,0
20240719,141200,300253520,10480,10460,10480,10460,52
20240719,141100,299708640,10480,10480,10480,10480,0
20240719,141000,299708640,10480,10480,10480,10480,0
20240719,140900,299708640,10480,10480,10480,10480,0
20240719,140800,299708640,10480,10470,10480,10470,20
20240719,140700,299499230,10460,10470,10470,10460,108
20240719,140600,298368960,10470,10470,10470,10470,0
20240719,140500,298368960,10470,10470,10470,10470,0
20240719,140400,298368960,10470,10450,10470,10450,24
20240719,140300,298118100,10490,10490,10490,10490,0
20240719,140200,298118100,10490,10460,10490,10460,47
20240719,140100,297626440,10460,10460,10460,10460,0
20240719,140000,297626440,10460,10460,10490,10440,696
20240719,135900,290330150,10450,10450,10450,10450,0
20240719,135800,290330150,10450,10450,10450,10450,0
20240719,135700,290330150,10450,10450,10450,10450,0
20240719,135600,290330150,10450,10450,10450,10450,13
20240719,135500,290194300,10470,10470,10470,10470,48
20240719,135400,289691740,10460,10460,10460,10460,0
20240719,135300,289691740,10460,10460,10460,10460,0
20240719,135200,289691740,10460,10460,10460,10460,0
20240719,135100,289691740,10460,10460,10460,10460,100
20240719,135000,288645740,10430,10430,10430,10430,0
20240719,134900,288645740,10430,10430,10430,10430,0
20240719,134800,288645740,10430,10430,10430,10430,0
20240719,134700,288645740,10430,10430,10430,10430,0
20240719,134600,288645740,10430,10430,10430,10430,0
20240719,134500,288645740,10430,10430,10430,10430,0
20240719,134400,288645740,10430,10430,10430,10430,0
20240719,134300,288645740,10430,10430,10430,10430,0
20240719,134200,288645740,10430,10430,10430,10430,16
20240719,134100,288478860,10460,10460,10460,10460,0
20240719,134000,288478860,10460,10460,10460,10460,0
20240719,133900,288478860,10460,10460,10460,10460,0
20240719,133800,288478860,10460,10460,10460,10460,0
20240719,133700,288478860,10460,10460,10460,10460,0
20240719,133600,288478860,10460,10460,10460,10460,49
20240719,133500,287966320,10460,10460,10460,10460,0
20240719,133400,287966320,10460,10460,10460,10460,0
20240719,133300,287966320,10460,10440,10460,10440,114
20240719,133200,286776110,10440,10440,10440,10440,109
20240719,133100,285638150,10440,10440,10440,10440,0
20240719,133000,285638150,10440,10440,10450,10410,640
20240719,132900,278952120,10450,10430,10450,10430,59
20240719,132800,278336700,10440,10440,10440,10440,0
20240719,132700,278336700,10440,10420,10450,10410,21
20240719,132600,278117960,10450,10440,10450,10440,193
20240719,132500,276101130,10450,10420,10450,10420,16
20240719,132400,275934240,10430,10430,10430,10430,0
20240719,132300,275934240,10430,10430,10430,10430,0
20240719,132200,275934240,10430,10430,10430,10430,0
20240719,132100,275934240,10430,10430,10430,10430,0
20240719,132000,275934240,10430,10430,10430,10430,0
20240719,131900,275934240,10430,10430,10430,10430,0
20240719,131800,275934240,10430,10430,10430,10430,0
20240719,131700,275934240,10430,10430,10430,10430,1
20240719,131600,275923810,10420,10420,10420,10420,17
20240719,131500,275746670,10450,10450,10450,10450,0
20240719,131400,275746670,10450,10450,10450,10450,0
20240719,131300,275746670,10450,10450,10450,10450,0
20240719,131200,275746670,10450,10410,10450,10410,22
20240719,131100,275517360,10420,10420,10420,10420,1
20240719,131000,275506940,10430,10430,10430,10430,0
20240719,130900,275506940,10430,10430,10430,10430,0
20240719,130800,275506940,10430,10430,10430,10430,0
20240719,130700,275506940,10430,10430,10430,10430,0
20240719,130600,275506940,10430,10430,10430,10430,5
20240719,130500,275454790,10430,10430,10430,10430,2
20240719,130400,275433930,10420,10410,10420,10410,14
20240719,130300,275288160,10430,10430,10430,10430,0
20240719,130200,275288160,10430,10430,10430,10430,0
20240719,130100,275288160,10430,10430,10430,10430,55
20240719,130000,274714510,10430,10430,10440,10400,635
20240719,125900,268090560,10450,10410,10450,10410,263
20240719,125800,265352170,10410,10410,10410,10400,22
20240719,125700,265123220,10420,10420,10420,10420,0
20240719,125600,265123220,10420,10430,10430,10410,71
20240719,125500,264384030,10430,10430,10430,10430,2
20240719,125400,264363170,10420,10420,10420,10420,1
20240719,125300,264352750,10410,10410,10410,10410,0
20240719,125200,264352750,10410,10420,10420,10410,187
20240719,125100,262406070,10420,10450,10450,10420,721
20240719,125000,254872250,10460,10460,10460,10460,0
20240719,124900,254872250,10460,10460,10460,10460,0
20240719,124800,254872250,10460,10420,10460,10420,150
20240719,124700,253309100,10420,10420,10420,10410,19
20240719,124600,253111130,10420,10410,10420,10400,528
20240719,124500,247614730,10410,10410,10410,10410,0
20240719,124400,247614730,10410,10420,10420,10400,590
20240719,124300,241477390,10410,10420,10420,10410,218
20240719,124200,239207910,10420,10420,10420,10420,0
20240719,124100,239207910,10420,10410,10420,10410,7
20240719,124000,239134990,10420,10420,10420,10420,5
20240719,123900,239082890,10410,10420,10420,10410,757
20240719,123800,231195120,10430,10430,10430,10430,0
20240719,123700,231195120,10430,10430,10430,10430,0
20240719,123600,231195120,10430,10430,10430,10430,0
20240719,123500,231195120,10430,10430,10430,10430,0
20240719,123400,231195120,10430,10430,10430,10430,0
20240719,123300,231195120,10430,10430,10430,10430,3
20240719,123200,231163830,10430,10430,10430,10430,0
20240719,123100,231163830,10430,10430,10430,10430,0
20240719,123000,231163830,10430,10430,10430,10430,0
20240719,122900,231163830,10430,10430,10430,10430,0
20240719,122800,231163830,10430,10430,10430,10430,0
20240719,122700,231163830,10430,10430,10430,10430,0
20240719,122600,231163830,10430,10420,10430,10420,2
20240719,122500,231142980,10430,10430,10430,10430,10
20240719,122400,231038680,10430,10430,10430,10430,0
20240719,122300,231038680,10430,10430,10430,10430,70
20240719,122200,230308580,10430,10430,10430,10430,10
20240719,122100,230204280,10430,10430,10430,10430,0
20240719,122000,230204280,10430,10430,10430,10430,0
20240719,121900,230204280,10430,10430,10430,10430,0
20240719,121800,230204280,10430,10430,10430,10430,0
20240719,121700,230204280,10430,10430,10430,10430,1
20240719,121600,230193850,10430,10430,10430,10430,0
20240719,121500,230193850,10430,10430,10430,10430,1
20240719,121400,230183420,10430,10430,10430,10430,4
20240719,121300,230141700,10430,10430,10430,10420,21
20240719,121200,229922800,10430,10430,10440,10430,8
20240719,121100,229839350,10430,10430,10430,10430,31
20240719,121000,229516020,10430,10430,10430,10430,27
20240719,120900,229234410,10430,10430,10430,10430,87
20240719,120800,228327000,10430,10430,10430,10430,20
20240719,120700,228118400,10430,10430,10430,10430,0
20240719,120600,228118400,10430,10430,10430,10430,100
20240719,120500,227075400,10430,10430,10430,10430,0
20240719,120400,227075400,10430,10430,10430,10430,0
20240719,120300,227075400,10430,10430,10430,10430,95
20240719,120200,226084550,10420,10430,10430,10420,6
20240719,120100,226022020,10430,10430,10430,10430,0
20240719,120000,226022020,10430,10430,10430,10430,0
20240719,115900,226022020,10430,10430,10430,10430,0
20240719,115800,226022020,10430,10430,10430,10430,0
20240719,115700,226022020,10430,10430,10430,10430,1
20240719,115600,226011590,10420,10430,10430,10420,413
20240719,115500,221704130,10430,10430,10430,10430,0
20240719,115400,221704130,10430,10430,10430,10420,42
20240719,115300,221266470,10420,10420,10420,10420,0
20240719,115200,221266470,10420,10420,10420,10420,0
20240719,115100,221266470,10420,10420,10420,10420,0
20240719,115000,221266470,10420,10420,10420,10420,0
20240719,114900,221266470,10420,10420,10420,10420,0
20240719,114800,221266470,10420,10420,10420,10420,0
20240719,114700,221266470,10420,10420,10420,10420,0
20240719,114600,221266470,10420,10420,10420,10420,0
20240719,114500,221266470,10420,10430,10430,10420,105
20240719,114400,220172360,10420,10420,10420,10420,0
20240719,114300,220172360,10420,10420,10420,10420,0
20240719,114200,220172360,10420,10420,10420,10420,2
20240719,114100,220151520,10420,10430,10430,10420,546
20240719,114000,214461250,10430,10430,10430,10430,6
20240719,113900,214398670,10440,10440,10440,10440,0
20240719,113800,214398670,10440,10440,10440,10440,1
20240719,113700,214388230,10430,10440,10440,10430,180
20240719,113600,212510770,10440,10440,10440,10440,0
20240719,113500,212510770,10440,10460,10460,10430,1361
20240719,113400,198290240,10490,10490,10490,10490,0
20240719,113300,198290240,10490,10490,10490,10490,1
20240719,113200,198279750,10490,10490,10490,10490,0
20240719,113100,198279750,10490,10490,10490,10490,0
20240719,113000,198279750,10490,10490,10490,10490,0
20240719,112900,198279750,10490,10490,10490,10490,0
20240719,112800,198279750,10490,10460,10490,10460,99
20240719,112700,197241420,10450,10450,10450,10450,0
20240719,112600,197241420,10450,10450,10450,10450,0
20240719,112500,197241420,10450,10450,10450,10450,59
20240719,112400,196624870,10450,10450,10450,10450,0
20240719,112300,196624870,10450,10450,10450,10450,0
20240719,112200,196624870,10450,10450,10450,10450,50
20240719,112100,196102370,10450,10450,10450,10450,0
20240719,112000,196102370,10450,10450,10450,10450,0
20240719,111900,196102370,10450,10450,10450,10450,0
20240719,111800,196102370,10450,10450,10450,10450,0
20240719,111700,196102370,10450,10450,10450,10450,1
20240719,111600,196091920,10440,10440,10440,10440,0
20240719,111500,196091920,10440,10440,10440,10440,216
20240719,111400,193836880,10440,10440,10440,10440,0
20240719,111300,193836880,10440,10440,10440,10440,0
20240719,111200,193836880,10440,10440,10440,10440,0
20240719,111100,193836880,10440,10440,10440,10440,10
20240719,111000,193732480,10450,10450,10450,10450,2
20240719,110900,193711580,10450,10450,10450,10450,0
20240719,110800,193711580,10450,10450,10450,10450,0
20240719,110700,193711580,10450,10450,10450,10450,0
20240719,110600,193711580,10450,10450,10450,10450,0
20240719,110500,193711580,10450,10450,10450,10450,0
20240719,110400,193711580,10450,10450,10450,10450,0
20240719,110300,193711580,10450,10450,10450,10450,0
20240719,110200,193711580,10450,10450,10450,10450,0
20240719,110100,193711580,10450,10450,10450,10450,1
20240719,110000,193701130,10470,10470,10470,10430,22
20240719,105900,193471470,10470,10430,10470,10430,649
20240719,105800,186688480,10430,10430,10430,10430,101
20240719,105700,185635050,10430,10430,10430,10430,0
20240719,105600,185635050,10430,10430,10430,10430,0
20240719,105500,185635050,10430,10430,10430,10430,0
20240719,105400,185635050,10430,10430,10430,10430,2
20240719,105300,185614190,10430,10430,10430,10430,2
20240719,105200,185593330,10440,10440,10440,10440,0
20240719,105100,185593330,10440,10440,10440,10440,0
20240719,105000,185593330,10440,10440,10490,10420,791
20240719,104900,177330520,10440,10440,10440,10440,0
20240719,104800,177330520,10440,10440,10440,10440,0
20240719,104700,177330520,10440,10440,10440,10440,0
20240719,104600,177330520,10440,10440,10440,10440,0
20240719,104500,177330520,10440,10440,10440,10440,0
20240719,104400,177330520,10440,10430,10440,10420,100
20240719,104300,176287710,10430,10430,10430,10430,0
20240719,104200,176287710,10430,10430,10430,10430,0
20240719,104100,176287710,10430,10430,10430,10430,0
20240719,104000,176287710,10430,10430,10430,10430,0
20240719,103900,176287710,10430,10430,10430,10430,0
20240719,103800,176287710,10430,10430,10430,10430,2
20240719,103700,176266850,10420,10420,10420,10420,0
20240719,103600,176266850,10420,10430,10430,10420,4
20240719,103500,176225140,10410,10420,10420,10410,165
20240719,103400,174505890,10410,10410,10410,10410,0
20240719,103300,174505890,10410,10410,10410,10410,0
20240719,103200,174505890,10410,10410,10410,10410,0
20240719,103100,174505890,10410,10410,10410,10410,0
20240719,103000,174505890,10410,10410,10440,10410,630
20240719,102900,167944050,10410,10410,10410,10400,122
20240719,102800,166675180,10410,10410,10460,10410,51
20240719,102700,166144160,10410,10410,10410,10400,86
20240719,102600,165249460,10420,10420,10420,10420,0
20240719,102500,165249460,10420,10450,10460,10420,16
20240719,102400,165082550,10450,10420,10450,10390,510
20240719,102300,159776840,10420,10420,10420,10420,4
20240719,102200,159735160,10420,10420,10420,10420,0
20240719,102100,159735160,10420,10420,10420,10420,19
20240719,102000,159537180,10420,10420,10420,10410,408
20240719,101900,155287700,10430,10430,10430,10430,1
20240719,101800,155277270,10430,10410,10460,10410,51
20240719,101700,154745450,10470,10420,10470,10410,1138
20240719,101600,142883020,10430,10430,10430,10410,927
20240719,101500,133219530,10470,10430,10470,10430,26
20240719,101400,132948040,10440,10460,10470,10440,21
20240719,101300,132728380,10460,10460,10460,10460,11
20240719,101200,132613320,10490,10490,10490,10490,0
20240719,101100,132613320,10490,10480,10490,10440,59
20240719,101000,131996790,10480,10410,10480,10400,1321
20240719,100900,118245710,10400,10420,10420,10400,305
20240719,100800,115069450,10410,10440,10440,10410,1740
20240719,100700,96927160,10440,10440,10440,10440,23
20240719,100600,96687040,10450,10470,10470,10430,2112
20240719,100500,74610880,10480,10470,10480,10470,2
20240719,100400,74589930,10470,10480,10480,10470,397
20240719,100300,70430100,10490,10490,10490,10490,0
20240719,100200,70430100,10490,10490,10490,10490,4
20240719,100100,70388140,10490,10490,10490,10490,0
20240719,100000,70388140,10490,10520,10520,10490,1554
20240719,095900,54062860,10500,10520,10520,10500,1119
20240719,095800,42295780,10520,10550,10550,10520,679
20240719,095700,35141920,10570,10570,10570,10570,0
20240719,095600,35141920,10570,10570,10570,10570,0
20240719,095500,35141920,10570,10570,10570,10570,0
20240719,095400,35141920,10570,10570,10570,10570,0
20240719,095300,35141920,10570,10570,10570,10570,0
20240719,095200,35141920,10570,10570,10570,10570,0
20240719,095100,35141920,10570,10570,10570,10570,0
20240719,095000,35141920,10570,10570,10570,10570,0
20240719,094900,35141920,10570,10570,10570,10570,0
20240719,094800,35141920,10570,10570,10570,10570,1
20240719,094700,35131350,10560,10560,10560,10560,0
20240719,094600,35131350,10560,10560,10560,10560,5
20240719,094500,35078550,10560,10560,10560,10560,0
20240719,094400,35078550,10560,10560,10560,10560,0
20240719,094300,35078550,10560,10560,10560,10560,0
20240719,094200,35078550,10560,10560,10560,10560,14
20240719,094100,34930710,10570,10570,10570,10570,1
20240719,094000,34920140,10560,10560,10560,10560,0
20240719,093900,34920140,10560,10560,10560,10560,29
20240719,093800,34613900,10570,10570,10570,10570,0
20240719,093700,34613900,10570,10570,10570,10570,1
20240719,093600,34603330,10550,10550,10550,10550,0
20240719,093500,34603330,10550,10550,10550,10550,0
20240719,093400,34603330,10550,10550,10550,10550,0
20240719,093300,34603330,10550,10550,10550,10550,0
20240719,093200,34603330,10550,10550,10550,10550,0
20240719,093100,34603330,10550,10550,10570,10550,644
20240719,093000,27797190,10550,10550,10550,10550,0
20240719,092900,27797190,10550,10550,10550,10550,1
20240719,092800,27786640,10550,10550,10550,10550,1
20240719,092700,27776090,10550,10550,10550,10550,10
20240719,092600,27670590,10550,10550,10550,10550,0
20240719,092500,27670590,10550,10550,10550,10550,0
20240719,092400,27670590,10550,10550,10550,10550,0
20240719,092300,27670590,10550,10550,10550,10550,9
20240719,092200,27575640,10550,10550,10550,10550,0
20240719,092100,27575640,10550,10550,10550,10550,29
20240719,092000,27269690,10540,10540,10540,10540,0
20240719,091900,27269690,10540,10540,10540,10540,0
20240719,091800,27269690,10540,10550,10550,10540,23
20240719,091700,27027180,10570,10570,10570,10570,0
20240719,091600,27027180,10570,10570,10570,10570,0
20240719,091500,27027180,10570,10570,10570,10570,0
20240719,091400,27027180,10570,10570,10570,10570,0
20240719,091300,27027180,10570,10560,10570,10560,94
20240719,091200,26034410,10520,10520,10520,10520,0
20240719,091100,26034410,10520,10520,10520,10520,0
20240719,091000,26034410,10520,10520,10520,10520,0
20240719,090900,26034410,10520,10520,10520,10520,0
20240719,090800,26034410,10520,10520,10520,10520,0
20240719,090700,26034410,10520,10520,10520,10520,0
20240719,090600,26034410,10520,10520,10520,10520,11
20240719,090500,25918690,10520,10520,10520,10520,0
20240719,090400,25918690,10520,10520,10520,10520,0
20240719,090300,25918690,10520,10520,10520,10520,64
20240719,090200,25245410,10570,10510,10570,10510,67
20240719,090100,24540640,10520,10520,10550,10520,797
20240719,090000,16137320,10530,10580,10580,10510,1532