stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,193600,617149525,2450,2450,2450,2450,3582
20240719,193500,617149525,2450,2450,2450,2450,0
20240719,193400,617149525,2450,2450,2450,2450,0
20240719,193300,617149525,2450,2450,2450,2450,0
20240719,193200,617149525,2450,2450,2450,2450,0
20240719,193100,617149525,2450,2450,2450,2450,0
20240719,193000,617149525,2450,2450,2450,2450,0
20240719,192900,617149525,2450,2450,2450,2450,0
20240719,192800,617149525,2450,2450,2450,2450,0
20240719,192700,617149525,2450,2450,2450,2450,0
20240719,192600,617149525,2450,2450,2450,2450,0
20240719,192500,617149525,2450,2450,2450,2450,0
20240719,192400,617149525,2450,2450,2450,2450,0
20240719,192300,617149525,2450,2450,2450,2450,0
20240719,192200,617149525,2450,2450,2450,2450,0
20240719,192100,617149525,2450,2450,2450,2450,0
20240719,192000,617149525,2450,2450,2450,2450,0
20240719,191900,617149525,2450,2450,2450,2450,0
20240719,191800,617149525,2450,2450,2450,2450,0
20240719,191700,617149525,2450,2450,2450,2450,0
20240719,191600,617149525,2450,2450,2450,2450,0
20240719,191500,617149525,2450,2450,2450,2450,0
20240719,191400,617149525,2450,2450,2450,2450,0
20240719,191300,617149525,2450,2450,2450,2450,0
20240719,191200,617149525,2450,2450,2450,2450,0
20240719,191100,617149525,2450,2450,2450,2450,0
20240719,191000,617149525,2450,2450,2450,2450,0
20240719,190900,617149525,2450,2450,2450,2450,0
20240719,190800,617149525,2450,2450,2450,2450,0
20240719,190700,617149525,2450,2450,2450,2450,0
20240719,190600,617149525,2450,2450,2450,2450,3582
20240719,190500,617149525,2450,2450,2450,2450,0
20240719,190400,617149525,2450,2450,2450,2450,0
20240719,190300,617149525,2450,2450,2450,2450,0
20240719,190200,617149525,2450,2450,2450,2450,0
20240719,190100,617149525,2450,2450,2450,2450,0
20240719,190000,617149525,2450,2450,2450,2450,0
20240719,185900,617149525,2450,2450,2450,2450,0
20240719,185800,617149525,2450,2450,2450,2450,0
20240719,185700,617149525,2450,2450,2450,2450,0
20240719,185600,617149525,2450,2450,2450,2450,0
20240719,185500,617149525,2450,2450,2450,2450,0
20240719,185400,617149525,2450,2450,2450,2450,0
20240719,185300,617149525,2450,2450,2450,2450,0
20240719,185200,617149525,2450,2450,2450,2450,0
20240719,185100,617149525,2450,2450,2450,2450,0
20240719,185000,617149525,2450,2450,2450,2450,0
20240719,184900,617149525,2450,2450,2450,2450,0
20240719,184800,617149525,2450,2450,2450,2450,0
20240719,184700,617149525,2450,2450,2450,2450,0
20240719,184600,617149525,2450,2450,2450,2450,0
20240719,184500,617149525,2450,2450,2450,2450,0
20240719,184400,617149525,2450,2450,2450,2450,0
20240719,184300,617149525,2450,2450,2450,2450,0
20240719,184200,617149525,2450,2450,2450,2450,0
20240719,184100,617149525,2450,2450,2450,2450,0
20240719,184000,617149525,2450,2450,2450,2450,0
20240719,183900,617149525,2450,2450,2450,2450,0
20240719,183800,617149525,2450,2450,2450,2450,0
20240719,183700,617149525,2450,2450,2450,2450,0
20240719,183600,617149525,2450,2450,2450,2450,3582
20240719,183500,617149525,2450,2450,2450,2450,0
20240719,183400,617149525,2450,2450,2450,2450,0
20240719,183300,617149525,2450,2450,2450,2450,0
20240719,183200,617149525,2450,2450,2450,2450,0
20240719,183100,617149525,2450,2450,2450,2450,0
20240719,183000,617149525,2450,2450,2450,2450,0
20240719,182900,617149525,2450,2450,2450,2450,0
20240719,182800,617149525,2450,2450,2450,2450,0
20240719,182700,617149525,2450,2450,2450,2450,0
20240719,182600,617149525,2450,2450,2450,2450,0
20240719,182500,617149525,2450,2450,2450,2450,0
20240719,182400,617149525,2450,2450,2450,2450,0
20240719,182300,617149525,2450,2450,2450,2450,0
20240719,182200,617149525,2450,2450,2450,2450,0
20240719,182100,617149525,2450,2450,2450,2450,0
20240719,182000,617149525,2450,2450,2450,2450,0
20240719,181900,617149525,2450,2450,2450,2450,0
20240719,181800,617149525,2450,2450,2450,2450,0
20240719,181700,617149525,2450,2450,2450,2450,0
20240719,181600,617149525,2450,2450,2450,2450,0
20240719,181500,617149525,2450,2450,2450,2450,0
20240719,181400,617149525,2450,2450,2450,2450,0
20240719,181300,617149525,2450,2450,2450,2450,0
20240719,181200,617149525,2450,2450,2450,2450,0
20240719,181100,617149525,2450,2450,2450,2450,0
20240719,181000,617149525,2450,2450,2450,2450,0
20240719,180900,617149525,2450,2450,2450,2450,0
20240719,180800,617149525,2450,2450,2450,2450,0
20240719,180700,617149525,2450,2450,2450,2450,0
20240719,180600,617149525,2450,2450,2450,2450,3582
20240719,180500,617149525,2450,2450,2450,2450,0
20240719,180400,617149525,2450,2450,2450,2450,0
20240719,180300,617149525,2450,2450,2450,2450,0
20240719,180200,617149525,2450,2450,2450,2450,0
20240719,180100,617149525,2450,2450,2450,2450,0
20240719,180000,617149525,2450,2450,2450,2450,0
20240719,175900,617149525,2450,2450,2450,2450,0
20240719,175800,617149525,2450,2450,2450,2450,0
20240719,175700,617149525,2450,2450,2450,2450,0
20240719,175600,617149525,2450,2450,2450,2450,0
20240719,175500,617149525,2450,2450,2450,2450,0
20240719,175400,617149525,2450,2450,2450,2450,0
20240719,175300,617149525,2450,2450,2450,2450,0
20240719,175200,617149525,2450,2450,2450,2450,0
20240719,175100,617149525,2450,2450,2450,2450,0
20240719,175000,617149525,2450,2450,2450,2450,0
20240719,174900,617149525,2450,2450,2450,2450,0
20240719,174800,617149525,2450,2450,2450,2450,0
20240719,174700,617149525,2450,2450,2450,2450,0
20240719,174600,617149525,2450,2450,2450,2450,0
20240719,174500,617149525,2450,2450,2450,2450,0
20240719,174400,617149525,2450,2450,2450,2450,0
20240719,174300,617149525,2450,2450,2450,2450,0
20240719,174200,617149525,2450,2450,2450,2450,0
20240719,174100,617149525,2450,2450,2450,2450,0
20240719,174000,617149525,2450,2450,2450,2450,0
20240719,173900,617149525,2450,2450,2450,2450,0
20240719,173800,617149525,2450,2450,2450,2450,0
20240719,173700,617149525,2450,2450,2450,2450,0
20240719,173600,617149525,2450,2450,2450,2450,3582
20240719,173500,617149525,2450,2450,2450,2450,0
20240719,173400,617149525,2450,2450,2450,2450,0
20240719,173300,617149525,2450,2450,2450,2450,0
20240719,173200,617149525,2450,2450,2450,2450,0
20240719,173100,617149525,2450,2450,2450,2450,0
20240719,173000,617149525,2450,2450,2450,2450,0
20240719,172900,617149525,2450,2450,2450,2450,0
20240719,172800,617149525,2450,2450,2450,2450,0
20240719,172700,617149525,2450,2450,2450,2450,0
20240719,172600,617149525,2450,2450,2450,2450,0
20240719,172500,617149525,2450,2450,2450,2450,0
20240719,172400,617149525,2450,2450,2450,2450,0
20240719,172300,617149525,2450,2450,2450,2450,0
20240719,172200,617149525,2450,2450,2450,2450,0
20240719,172100,617149525,2450,2450,2450,2450,0
20240719,172000,617149525,2450,2450,2450,2450,0
20240719,171900,617149525,2450,2450,2450,2450,0
20240719,171800,617149525,2450,2450,2450,2450,0
20240719,171700,617149525,2450,2450,2450,2450,0
20240719,171600,617149525,2450,2450,2450,2450,0
20240719,171500,617149525,2450,2450,2450,2450,0
20240719,171400,617149525,2450,2450,2450,2450,0
20240719,171300,617149525,2450,2450,2450,2450,0
20240719,171200,617149525,2450,2450,2450,2450,0
20240719,171100,617149525,2450,2450,2450,2450,0
20240719,171000,617149525,2450,2450,2450,2450,0
20240719,170900,617149525,2450,2450,2450,2450,0
20240719,170800,617149525,2450,2450,2450,2450,0
20240719,170700,617149525,2450,2450,2450,2450,0
20240719,170600,617149525,2450,2450,2450,2450,3582
20240719,170500,617149525,2450,2450,2450,2450,0
20240719,170400,617149525,2450,2450,2450,2450,0
20240719,170300,617149525,2450,2450,2450,2450,0
20240719,170200,617149525,2450,2450,2450,2450,0
20240719,170100,617149525,2450,2450,2450,2450,0
20240719,170000,617149525,2450,2450,2450,2450,0
20240719,165900,617149525,2450,2450,2450,2450,0
20240719,165800,617149525,2450,2450,2450,2450,0
20240719,165700,617149525,2450,2450,2450,2450,0
20240719,165600,617149525,2450,2450,2450,2450,0
20240719,165500,617149525,2450,2450,2450,2450,0
20240719,165400,617149525,2450,2450,2450,2450,0
20240719,165300,617149525,2450,2450,2450,2450,0
20240719,165200,617149525,2450,2450,2450,2450,0
20240719,165100,617149525,2450,2450,2450,2450,0
20240719,165000,617149525,2450,2450,2450,2450,0
20240719,164900,617149525,2450,2450,2450,2450,0
20240719,164800,617149525,2450,2450,2450,2450,0
20240719,164700,617149525,2450,2450,2450,2450,0
20240719,164600,617149525,2450,2450,2450,2450,0
20240719,164500,617149525,2450,2450,2450,2450,0
20240719,164400,617149525,2450,2450,2450,2450,0
20240719,164300,617149525,2450,2450,2450,2450,0
20240719,164200,617149525,2450,2450,2450,2450,0
20240719,164100,617149525,2450,2450,2450,2450,0
20240719,164000,617149525,2450,2450,2450,2450,0
20240719,163900,617149525,2450,2450,2450,2450,0
20240719,163800,617149525,2450,2450,2450,2450,0
20240719,163700,617149525,2450,2450,2450,2450,0
20240719,163600,617149525,2450,2450,2450,2450,3582
20240719,163500,617149525,2450,2450,2450,2450,0
20240719,163400,617149525,2450,2450,2450,2450,0
20240719,163300,617149525,2450,2450,2450,2450,0
20240719,163200,617149525,2450,2450,2450,2450,0
20240719,163100,617149525,2450,2450,2450,2450,0
20240719,163000,617149525,2450,2450,2450,2450,0
20240719,162900,617149525,2450,2450,2450,2450,0
20240719,162800,617149525,2450,2450,2450,2450,0
20240719,162700,617149525,2450,2450,2450,2450,0
20240719,162600,617149525,2450,2450,2450,2450,0
20240719,162500,617149525,2450,2450,2450,2450,0
20240719,162400,617149525,2450,2450,2450,2450,0
20240719,162300,617149525,2450,2450,2450,2450,0
20240719,162200,617149525,2450,2450,2450,2450,0
20240719,162100,617149525,2450,2450,2450,2450,0
20240719,162000,617149525,2450,2450,2450,2450,0
20240719,161900,617149525,2450,2450,2450,2450,0
20240719,161800,617149525,2450,2450,2450,2450,0
20240719,161700,617149525,2450,2450,2450,2450,0
20240719,161600,617149525,2450,2450,2450,2450,0
20240719,161500,617149525,2450,2450,2450,2450,0
20240719,161400,617149525,2450,2450,2450,2450,0
20240719,161300,617149525,2450,2450,2450,2450,0
20240719,161200,617149525,2450,2450,2450,2450,0
20240719,161100,617149525,2450,2450,2450,2450,0
20240719,161000,617149525,2450,2450,2450,2450,0
20240719,160900,617149525,2450,2450,2450,2450,0
20240719,160800,617149525,2450,2450,2450,2450,0
20240719,160700,617149525,2450,2450,2450,2450,0
20240719,160600,617149525,2450,2450,2450,2450,3582
20240719,160500,617149525,2450,2450,2450,2450,0
20240719,160400,617149525,2450,2450,2450,2450,0
20240719,160300,617149525,2450,2450,2450,2450,0
20240719,160200,617149525,2450,2450,2450,2450,0
20240719,160100,617149525,2450,2450,2450,2450,0
20240719,160000,617149525,2450,2450,2450,2450,0
20240719,155900,617149525,2450,2450,2450,2450,0
20240719,155800,617149525,2450,2450,2450,2450,0
20240719,155700,617149525,2450,2450,2450,2450,0
20240719,155600,617149525,2450,2450,2450,2450,0
20240719,155500,617149525,2450,2450,2450,2450,0
20240719,155400,617149525,2450,2450,2450,2450,0
20240719,155300,617149525,2450,2450,2450,2450,0
20240719,155200,617149525,2450,2450,2450,2450,0
20240719,155100,617149525,2450,2450,2450,2450,0
20240719,155000,617149525,2450,2450,2450,2450,0
20240719,154900,617149525,2450,2450,2450,2450,0
20240719,154800,617149525,2450,2450,2450,2450,0
20240719,154700,617149525,2450,2450,2450,2450,0
20240719,154600,617149525,2450,2450,2450,2450,0
20240719,154500,617149525,2450,2450,2450,2450,0
20240719,154400,617149525,2450,2450,2450,2450,0
20240719,154300,617149525,2450,2450,2450,2450,0
20240719,154200,617149525,2450,2450,2450,2450,0
20240719,154100,617149525,2450,2450,2450,2450,0
20240719,154000,617149525,2450,2450,2450,2450,0
20240719,153900,617149525,2450,2450,2450,2450,0
20240719,153800,617149525,2450,2450,2450,2450,0
20240719,153700,617149525,2450,2450,2450,2450,0
20240719,153600,617149525,2450,2450,2450,2450,3582
20240719,153500,617149525,2450,2450,2450,2450,0
20240719,153400,617149525,2450,2450,2450,2450,0
20240719,153300,617149525,2450,2450,2450,2450,0
20240719,153200,617149525,2450,2450,2450,2450,0
20240719,153100,617149525,2450,2450,2450,2450,0
20240719,153000,617149525,2450,2450,2450,2450,3582
20240719,152900,608373625,2445,2445,2445,2445,0
20240719,152800,608373625,2445,2445,2445,2445,0
20240719,152700,608373625,2445,2445,2445,2445,0
20240719,152600,608373625,2445,2445,2445,2445,0
20240719,152500,608373625,2445,2445,2445,2445,0
20240719,152400,608373625,2445,2445,2445,2445,0
20240719,152300,608373625,2445,2445,2445,2445,0
20240719,152200,608373625,2445,2445,2445,2445,0
20240719,152100,608373625,2445,2445,2445,2445,0
20240719,152000,608373625,2445,2445,2445,2445,0
20240719,151900,608373625,2445,2445,2445,2440,893
20240719,151800,606193940,2445,2445,2445,2445,206
20240719,151700,605690270,2445,2445,2445,2440,614
20240719,151600,604191080,2445,2445,2445,2445,4
20240719,151500,604181300,2445,2445,2445,2445,36
20240719,151400,604093280,2440,2440,2445,2435,3145
20240719,151300,596405115,2440,2440,2440,2440,880
20240719,151200,594257915,2440,2440,2440,2440,408
20240719,151100,593262395,2440,2440,2440,2440,100
20240719,151000,593018395,2440,2440,2440,2440,0
20240719,150900,593018395,2440,2440,2440,2440,60
20240719,150800,592871995,2440,2440,2440,2440,60
20240719,150700,592725595,2440,2440,2440,2440,409
20240719,150600,591727635,2440,2435,2440,2435,4
20240719,150500,591717890,2440,2440,2440,2440,7
20240719,150400,591700810,2440,2440,2440,2440,1045
20240719,150300,589151010,2445,2445,2445,2445,1
20240719,150200,589148565,2440,2440,2440,2440,1216
20240719,150100,586181525,2445,2445,2445,2445,0
20240719,150000,586181525,2445,2445,2445,2445,22
20240719,145900,586127735,2440,2440,2440,2440,100
20240719,145800,585883735,2440,2445,2445,2440,1004
20240719,145700,583433960,2440,2440,2440,2440,2
20240719,145600,583429080,2445,2445,2445,2445,2
20240719,145500,583424190,2445,2445,2445,2445,217
20240719,145400,582893625,2445,2445,2445,2445,148
20240719,145300,582531765,2445,2445,2445,2445,1
20240719,145200,582529320,2450,2450,2450,2450,1
20240719,145100,582526870,2450,2450,2450,2450,50
20240719,145000,582404370,2450,2450,2450,2450,0
20240719,144900,582404370,2450,2450,2450,2450,158
20240719,144800,582017270,2450,2430,2450,2430,16091
20240719,144700,542689440,2440,2440,2440,2440,0
20240719,144600,542689440,2440,2440,2440,2440,0
20240719,144500,542689440,2440,2435,2440,2435,2464
20240719,144400,536689595,2435,2430,2435,2425,509
20240719,144300,535455240,2420,2440,2440,2420,10502
20240719,144200,510018695,2435,2435,2435,2435,100
20240719,144100,509775195,2435,2435,2435,2435,76
20240719,144000,509590135,2440,2440,2440,2440,0
20240719,143900,509590135,2440,2440,2440,2440,0
20240719,143800,509590135,2440,2440,2440,2440,423
20240719,143700,508558015,2445,2445,2445,2440,952
20240719,143600,506232620,2440,2440,2440,2440,50
20240719,143500,506110620,2445,2445,2445,2445,502
20240719,143400,504883230,2445,2440,2445,2440,406
20240719,143300,503892585,2440,2440,2440,2440,1002
20240719,143200,501447705,2440,2440,2440,2440,4
20240719,143100,501437945,2440,2430,2440,2430,5816
20240719,143000,487265875,2430,2430,2430,2430,4
20240719,142900,487256155,2430,2430,2430,2430,0
20240719,142800,487256155,2430,2430,2430,2430,20
20240719,142700,487207555,2435,2435,2435,2430,1001
20240719,142600,484775115,2430,2430,2430,2425,4394
20240719,142500,474102845,2430,2430,2430,2430,0
20240719,142400,474102845,2430,2425,2430,2425,983
20240719,142300,471719065,2430,2430,2430,2430,1
20240719,142200,471716635,2430,2425,2430,2425,6
20240719,142100,471702080,2430,2430,2430,2430,0
20240719,142000,471702080,2430,2430,2430,2430,312
20240719,141900,470943920,2430,2430,2430,2430,0
20240719,141800,470943920,2430,2430,2430,2430,1000
20240719,141700,468513920,2430,2430,2430,2430,0
20240719,141600,468513920,2430,2430,2430,2430,0
20240719,141500,468513920,2430,2430,2430,2430,1
20240719,141400,468511490,2430,2430,2430,2430,1
20240719,141300,468509060,2430,2430,2430,2430,0
20240719,141200,468509060,2430,2420,2430,2420,34
20240719,141100,468426770,2425,2425,2425,2425,0
20240719,141000,468426770,2425,2420,2425,2420,215
20240719,140900,467906395,2425,2430,2430,2425,28
20240719,140800,467838490,2425,2420,2425,2420,2302
20240719,140700,462256535,2420,2420,2420,2420,121
20240719,140600,461963715,2425,2425,2425,2425,9
20240719,140500,461941890,2425,2425,2425,2425,0
20240719,140400,461941890,2425,2420,2425,2420,1096
20240719,140300,459289565,2425,2425,2425,2425,23
20240719,140200,459233790,2425,2425,2425,2425,9
20240719,140100,459211965,2425,2425,2425,2425,1
20240719,140000,459209540,2425,2425,2425,2425,0
20240719,135900,459209540,2425,2420,2425,2420,1202
20240719,135800,456300690,2425,2420,2425,2420,45
20240719,135700,456191780,2425,2425,2425,2425,24
20240719,135600,456133580,2425,2425,2425,2425,5
20240719,135500,456121455,2425,2425,2425,2425,1345
20240719,135400,452859830,2430,2430,2430,2430,1
20240719,135300,452857400,2430,2425,2430,2425,3
20240719,135200,452850115,2430,2430,2430,2430,1
20240719,135100,452847685,2430,2430,2430,2430,1000
20240719,135000,450417685,2430,2430,2430,2430,0
20240719,134900,450417685,2430,2430,2430,2430,3
20240719,134800,450410395,2430,2430,2430,2430,5
20240719,134700,450398245,2430,2430,2430,2430,580
20240719,134600,448988845,2430,2425,2430,2425,502
20240719,134500,447771485,2430,2430,2430,2430,0
20240719,134400,447771485,2430,2430,2430,2430,7
20240719,134300,447754475,2430,2430,2430,2430,0
20240719,134200,447754475,2430,2425,2430,2425,121
20240719,134100,447461045,2425,2430,2430,2425,511
20240719,134000,446221860,2430,2430,2430,2430,30
20240719,133900,446148960,2435,2435,2435,2435,141
20240719,133800,445805625,2435,2435,2435,2435,123
20240719,133700,445506120,2435,2435,2435,2435,0
20240719,133600,445506120,2435,2435,2435,2435,0
20240719,133500,445506120,2435,2435,2435,2435,0
20240719,133400,445506120,2435,2435,2435,2435,209
20240719,133300,444997205,2435,2430,2435,2430,2
20240719,133200,444992340,2435,2435,2435,2435,2
20240719,133100,444987470,2430,2430,2430,2430,0
20240719,133000,444987470,2430,2430,2430,2430,1034
20240719,132900,442474850,2420,2420,2430,2420,502
20240719,132800,441260000,2430,2420,2430,2415,2014
20240719,132700,436386140,2420,2420,2420,2420,900
20240719,132600,434208140,2430,2430,2430,2430,1000
20240719,132500,431778140,2430,2430,2430,2430,0
20240719,132400,431778140,2430,2430,2430,2430,0
20240719,132300,431778140,2430,2430,2430,2430,0
20240719,132200,431778140,2430,2430,2430,2430,1
20240719,132100,431775710,2420,2420,2420,2420,0
20240719,132000,431775710,2420,2420,2420,2420,50
20240719,131900,431654710,2430,2420,2430,2420,590
20240719,131800,430226900,2420,2420,2420,2415,451
20240719,131700,429135680,2430,2420,2430,2420,2001
20240719,131600,424293250,2420,2435,2435,2420,2001
20240719,131500,419450815,2420,2425,2435,2420,2001
20240719,131400,414607595,2435,2425,2435,2425,1001
20240719,131300,412180160,2435,2430,2435,2425,1252
20240719,131200,409143955,2435,2435,2435,2435,1
20240719,131100,409141520,2430,2430,2430,2430,110
20240719,131000,408874220,2435,2435,2435,2435,0
20240719,130900,408874220,2435,2435,2435,2435,0
20240719,130800,408874220,2435,2435,2435,2435,300
20240719,130700,408143720,2435,2425,2435,2425,152
20240719,130600,407774020,2435,2425,2435,2425,700
20240719,130500,406076480,2435,2435,2435,2435,75
20240719,130400,405893855,2435,2435,2435,2435,4
20240719,130300,405884115,2430,2430,2430,2430,1
20240719,130200,405881685,2440,2435,2440,2425,512
20240719,130100,404634970,2435,2435,2435,2435,20
20240719,130000,404586270,2435,2435,2435,2435,210
20240719,125900,404074920,2430,2430,2430,2430,149
20240719,125800,403712850,2425,2430,2430,2425,926
20240719,125700,401467275,2430,2430,2430,2430,46
20240719,125600,401355495,2440,2440,2440,2440,0
20240719,125500,401355495,2440,2440,2440,2440,0
20240719,125400,401355495,2440,2440,2440,2440,2
20240719,125300,401350615,2430,2440,2440,2430,773
20240719,125200,399472205,2435,2435,2435,2435,600
20240719,125100,398011205,2440,2440,2440,2440,0
20240719,125000,398011205,2440,2435,2440,2435,21
20240719,124900,397960065,2440,2440,2440,2440,0
20240719,124800,397960065,2440,2440,2440,2440,0
20240719,124700,397960065,2440,2440,2440,2440,0
20240719,124600,397960065,2440,2440,2440,2440,51
20240719,124500,397835625,2440,2435,2440,2435,27
20240719,124400,397769830,2440,2430,2440,2430,55
20240719,124300,397636170,2430,2435,2435,2430,481
20240719,124200,396467330,2430,2430,2430,2430,0
20240719,124100,396467330,2430,2430,2430,2430,10
20240719,124000,396443030,2430,2435,2435,2430,25
20240719,123900,396382275,2445,2445,2445,2445,0
20240719,123800,396382275,2445,2445,2445,2445,0
20240719,123700,396382275,2445,2445,2445,2445,0
20240719,123600,396382275,2445,2445,2445,2445,0
20240719,123500,396382275,2445,2445,2445,2445,1
20240719,123400,396379830,2440,2440,2440,2440,790
20240719,123300,394452230,2440,2435,2440,2435,411
20240719,123200,393449440,2440,2445,2445,2440,113
20240719,123100,393173655,2445,2445,2445,2445,1
20240719,123000,393171210,2440,2440,2440,2440,143
20240719,122900,392822290,2440,2440,2440,2440,1
20240719,122800,392819850,2445,2440,2445,2440,10
20240719,122700,392795405,2445,2430,2445,2430,3010
20240719,122600,385454780,2435,2435,2435,2435,7
20240719,122500,385437735,2430,2430,2430,2430,7
20240719,122400,385420725,2430,2435,2435,2430,2046
20240719,122300,380446890,2430,2435,2435,2430,10
20240719,122200,380422585,2435,2435,2435,2435,410
20240719,122100,379424235,2435,2435,2435,2435,1
20240719,122000,379421800,2435,2435,2435,2435,82
20240719,121900,379222130,2435,2435,2435,2435,0
20240719,121800,379222130,2435,2435,2435,2435,5
20240719,121700,379209955,2435,2435,2435,2435,16
20240719,121600,379170995,2435,2435,2435,2435,15
20240719,121500,379134470,2440,2440,2440,2440,800
20240719,121400,377182470,2440,2440,2440,2440,0
20240719,121300,377182470,2440,2435,2440,2430,51
20240719,121200,377058355,2440,2440,2440,2440,160
20240719,121100,376667955,2440,2440,2440,2440,50
20240719,121000,376545955,2440,2440,2440,2440,0
20240719,120900,376545955,2440,2440,2440,2440,0
20240719,120800,376545955,2440,2440,2440,2440,0
20240719,120700,376545955,2440,2440,2440,2440,22
20240719,120600,376492275,2440,2440,2440,2440,29
20240719,120500,376421515,2440,2440,2440,2440,2
20240719,120400,376416635,2430,2435,2435,2430,162
20240719,120300,376022170,2440,2435,2440,2435,778
20240719,120200,374127735,2440,2440,2440,2440,753
20240719,120100,372290415,2440,2435,2440,2435,1263
20240719,120000,369214345,2440,2440,2440,2440,0
20240719,115900,369214345,2440,2440,2440,2440,1
20240719,115800,369211905,2435,2440,2440,2435,605
20240719,115700,367735760,2440,2445,2445,2440,733
20240719,115600,365947235,2440,2440,2440,2440,164
20240719,115500,365547075,2440,2440,2440,2440,110
20240719,115400,365278675,2440,2440,2440,2440,9
20240719,115300,365256715,2445,2445,2445,2445,24
20240719,115200,365198035,2445,2440,2445,2440,275
20240719,115100,364525820,2440,2445,2445,2440,2046
20240719,115000,359523360,2440,2440,2440,2440,1
20240719,114900,359520920,2445,2445,2445,2445,0
20240719,114800,359520920,2445,2445,2445,2440,463
20240719,114700,358389135,2445,2440,2445,2440,11
20240719,114600,358362290,2445,2445,2445,2445,50
20240719,114500,358240040,2445,2440,2445,2440,121
20240719,114400,357944795,2440,2440,2440,2440,1
20240719,114300,357942355,2445,2445,2445,2445,0
20240719,114200,357942355,2445,2435,2445,2435,2043
20240719,114100,352964430,2440,2440,2440,2440,0
20240719,114000,352964430,2440,2440,2440,2440,17
20240719,113900,352922950,2440,2440,2440,2440,0
20240719,113800,352922950,2440,2440,2440,2440,2
20240719,113700,352918070,2435,2435,2435,2435,0
20240719,113600,352918070,2435,2435,2435,2435,570
20240719,113500,351530120,2440,2440,2440,2440,55
20240719,113400,351395920,2435,2435,2435,2435,227
20240719,113300,350843175,2440,2440,2440,2440,0
20240719,113200,350843175,2440,2440,2440,2440,0
20240719,113100,350843175,2440,2435,2440,2435,3
20240719,113000,350835860,2440,2445,2445,2440,7
20240719,112900,350818775,2435,2435,2435,2435,0
20240719,112800,350818775,2435,2435,2440,2435,111
20240719,112700,350548485,2445,2445,2445,2445,600
20240719,112600,349081485,2445,2445,2445,2445,0
20240719,112500,349081485,2445,2445,2445,2445,0
20240719,112400,349081485,2445,2440,2445,2440,34
20240719,112300,348998360,2435,2445,2445,2435,914
20240719,112200,346769275,2445,2445,2445,2445,0
20240719,112100,346769275,2445,2445,2445,2445,1999
20240719,112000,341881720,2440,2440,2440,2440,169
20240719,111900,341469360,2440,2440,2440,2440,1243
20240719,111800,338436440,2440,2440,2440,2440,0
20240719,111700,338436440,2440,2440,2440,2440,107
20240719,111600,338175360,2440,2440,2440,2440,25
20240719,111500,338114360,2440,2440,2440,2440,441
20240719,111400,337038320,2440,2440,2440,2440,5
20240719,111300,337026120,2445,2445,2445,2445,22
20240719,111200,336972330,2440,2440,2440,2435,4549
20240719,111100,325873270,2440,2440,2440,2440,0
20240719,111000,325873270,2440,2440,2440,2440,10
20240719,110900,325848870,2440,2440,2440,2435,4
20240719,110800,325839115,2435,2435,2435,2435,351
20240719,110700,324984430,2435,2435,2435,2435,579
20240719,110600,323574565,2435,2435,2435,2435,0
20240719,110500,323574565,2435,2435,2435,2435,0
20240719,110400,323574565,2435,2430,2435,2430,131
20240719,110300,323256230,2435,2435,2435,2430,172
20240719,110200,322838015,2430,2430,2430,2430,1690
20240719,110100,318731315,2435,2435,2435,2435,1025
20240719,110000,316235440,2435,2435,2435,2435,0
20240719,105900,316235440,2435,2435,2435,2435,0
20240719,105800,316235440,2435,2435,2435,2435,0
20240719,105700,316235440,2435,2435,2435,2435,100
20240719,105600,315991940,2430,2425,2430,2425,4102
20240719,105500,306043865,2425,2430,2430,2425,71
20240719,105400,305871585,2430,2425,2430,2425,461
20240719,105300,304753650,2425,2425,2425,2425,5
20240719,105200,304741525,2430,2430,2430,2430,15
20240719,105100,304705075,2430,2430,2430,2430,1
20240719,105000,304702645,2430,2430,2430,2430,0
20240719,104900,304702645,2430,2430,2430,2430,0
20240719,104800,304702645,2430,2430,2430,2430,0
20240719,104700,304702645,2430,2430,2430,2430,50
20240719,104600,304581145,2430,2430,2430,2425,165
20240719,104500,304180995,2430,2430,2430,2430,3
20240719,104400,304173705,2430,2430,2430,2425,138
20240719,104300,303838500,2435,2435,2435,2435,0
20240719,104200,303838500,2435,2435,2435,2435,0
20240719,104100,303838500,2435,2430,2435,2425,4271
20240719,104000,293469965,2435,2435,2435,2435,0
20240719,103900,293469965,2435,2435,2435,2435,1
20240719,103800,293467530,2435,2435,2435,2435,1074
20240719,103700,290852340,2435,2435,2435,2435,839
20240719,103600,288809375,2430,2435,2435,2430,18
20240719,103500,288765565,2435,2435,2435,2435,55
20240719,103400,288631640,2435,2435,2435,2435,920
20240719,103300,286391440,2440,2435,2440,2430,3707
20240719,103200,277365080,2440,2440,2440,2440,31
20240719,103100,277289440,2435,2440,2440,2435,501
20240719,103000,276067840,2440,2440,2440,2440,326
20240719,102900,275272400,2440,2435,2440,2435,57
20240719,102800,275133600,2435,2435,2435,2435,200
20240719,102700,274646600,2440,2440,2440,2440,56
20240719,102600,274509960,2440,2440,2440,2440,143
20240719,102500,274161040,2440,2440,2440,2440,86
20240719,102400,273951200,2440,2440,2440,2435,332
20240719,102300,273141145,2440,2440,2440,2440,30
20240719,102200,273067945,2440,2440,2440,2440,1
20240719,102100,273065505,2440,2435,2440,2435,51
20240719,102000,272941315,2440,2440,2440,2440,100
20240719,101900,272697315,2440,2440,2440,2440,644
20240719,101800,271125955,2440,2440,2440,2440,42
20240719,101700,271023475,2440,2435,2440,2435,910
20240719,101600,268803080,2440,2440,2440,2440,140
20240719,101500,268461480,2440,2425,2440,2425,6
20240719,101400,268446885,2430,2430,2430,2430,194
20240719,101300,267975465,2435,2435,2435,2430,964
20240719,101200,265629845,2435,2425,2435,2425,824
20240719,101100,263623425,2435,2435,2435,2435,4
20240719,101000,263613685,2435,2425,2435,2425,51
20240719,100900,263490000,2425,2425,2425,2425,102
20240719,100800,263242650,2440,2440,2440,2440,0
20240719,100700,263242650,2440,2435,2440,2435,21
20240719,100600,263191510,2440,2440,2440,2420,1600
20240719,100500,259307510,2440,2435,2440,2435,3800
20240719,100400,250045965,2435,2435,2435,2435,3
20240719,100300,250038660,2435,2420,2435,2420,36
20240719,100200,249951475,2435,2440,2445,2420,6864
20240719,100100,233261360,2445,2445,2445,2445,11
20240719,100000,233234465,2440,2435,2445,2435,998
20240719,095900,230799620,2440,2440,2440,2440,2
20240719,095800,230794740,2440,2445,2445,2440,491
20240719,095700,229594695,2445,2440,2445,2435,1367
20240719,095600,226260565,2440,2440,2445,2440,311
20240719,095500,225501715,2445,2440,2445,2440,2177
20240719,095400,220189825,2440,2440,2440,2440,983
20240719,095300,217791305,2440,2440,2440,2440,2
20240719,095200,217786425,2445,2440,2445,2440,37
20240719,095100,217696140,2445,2440,2445,2440,201
20240719,095000,217205695,2440,2440,2440,2440,185
20240719,094900,216754295,2445,2440,2445,2435,1749
20240719,094800,212481050,2445,2440,2445,2440,2093
20240719,094700,207367205,2445,2435,2445,2425,4388
20240719,094600,196653280,2430,2420,2435,2420,7549
20240719,094500,178336275,2420,2420,2420,2420,10
20240719,094400,178312075,2420,2420,2420,2420,0
20240719,094300,178312075,2420,2420,2420,2420,2
20240719,094200,178307235,2415,2415,2415,2415,100
20240719,094100,178065735,2415,2410,2415,2410,2158
20240719,094000,172854215,2415,2415,2415,2415,240
20240719,093900,172274615,2420,2420,2420,2420,1
20240719,093800,172272195,2410,2420,2420,2410,682
20240719,093700,170621855,2420,2420,2420,2420,0
20240719,093600,170621855,2420,2420,2420,2420,0
20240719,093500,170621855,2420,2420,2420,2420,2000
20240719,093400,165781855,2420,2410,2420,2410,8191
20240719,093300,146037010,2415,2415,2415,2415,0
20240719,093200,146037010,2415,2415,2415,2415,11
20240719,093100,146010445,2405,2410,2415,2405,936
20240719,093000,143755870,2410,2415,2415,2410,5178
20240719,092900,131275970,2415,2415,2415,2415,50
20240719,092800,131155220,2420,2420,2420,2420,3
20240719,092700,131147960,2420,2420,2420,2420,0
20240719,092600,131147960,2420,2420,2420,2420,0
20240719,092500,131147960,2420,2420,2420,2420,513
20240719,092400,129906500,2420,2410,2420,2410,153
20240719,092300,129537740,2420,2420,2420,2420,0
20240719,092200,129537740,2420,2420,2420,2410,4
20240719,092100,129528080,2410,2410,2410,2410,1
20240719,092000,129525670,2425,2410,2425,2410,370
20240719,091900,128628855,2425,2410,2425,2405,3316
20240719,091800,120641745,2430,2415,2430,2415,248
20240719,091700,120042105,2430,2425,2435,2425,750
20240719,091600,118219895,2430,2430,2430,2410,2469
20240719,091500,112269385,2430,2430,2430,2420,5430
20240719,091400,99128575,2430,2410,2430,2410,7
20240719,091300,99111605,2435,2435,2435,2430,2187
20240719,091200,93789085,2435,2415,2445,2410,6862
20240719,091100,77170465,2415,2410,2415,2410,1683
20240719,091000,73111915,2410,2405,2410,2405,784
20240719,090900,71226375,2400,2400,2400,2400,850
20240719,090800,69186375,2405,2405,2405,2405,842
20240719,090700,67161365,2405,2390,2405,2385,5402
20240719,090600,54207750,2390,2390,2390,2380,2210
20240719,090500,48933300,2395,2395,2395,2385,4274
20240719,090400,38734550,2395,2390,2395,2390,1459
20240719,090300,35240905,2390,2395,2395,2390,435
20240719,090200,34201185,2390,2390,2395,2390,1096
20240719,090100,31577850,2395,2395,2400,2390,927
20240719,090000,29357730,2400,2385,2400,2385,11762