stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192800,439498060,9740,9740,9740,9740,1528
20240718,192700,439498060,9740,9740,9740,9740,0
20240718,192600,439498060,9740,9740,9740,9740,0
20240718,192500,439498060,9740,9740,9740,9740,0
20240718,192400,439498060,9740,9740,9740,9740,0
20240718,192300,439498060,9740,9740,9740,9740,0
20240718,192200,439498060,9740,9740,9740,9740,0
20240718,192100,439498060,9740,9740,9740,9740,0
20240718,192000,439498060,9740,9740,9740,9740,0
20240718,191900,439498060,9740,9740,9740,9740,0
20240718,191800,439498060,9740,9740,9740,9740,0
20240718,191700,439498060,9740,9740,9740,9740,0
20240718,191600,439498060,9740,9740,9740,9740,0
20240718,191500,439498060,9740,9740,9740,9740,0
20240718,191400,439498060,9740,9740,9740,9740,0
20240718,191300,439498060,9740,9740,9740,9740,0
20240718,191200,439498060,9740,9740,9740,9740,0
20240718,191100,439498060,9740,9740,9740,9740,0
20240718,191000,439498060,9740,9740,9740,9740,0
20240718,190900,439498060,9740,9740,9740,9740,0
20240718,190800,439498060,9740,9740,9740,9740,0
20240718,190700,439498060,9740,9740,9740,9740,0
20240718,190600,439498060,9740,9740,9740,9740,0
20240718,190500,439498060,9740,9740,9740,9740,0
20240718,190400,439498060,9740,9740,9740,9740,0
20240718,190300,439498060,9740,9740,9740,9740,0
20240718,190200,439498060,9740,9740,9740,9740,0
20240718,190100,439498060,9740,9740,9740,9740,0
20240718,190000,439498060,9740,9740,9740,9740,0
20240718,185900,439498060,9740,9740,9740,9740,0
20240718,185800,439498060,9740,9740,9740,9740,1528
20240718,185700,439498060,9740,9740,9740,9740,0
20240718,185600,439498060,9740,9740,9740,9740,0
20240718,185500,439498060,9740,9740,9740,9740,0
20240718,185400,439498060,9740,9740,9740,9740,0
20240718,185300,439498060,9740,9740,9740,9740,0
20240718,185200,439498060,9740,9740,9740,9740,0
20240718,185100,439498060,9740,9740,9740,9740,0
20240718,185000,439498060,9740,9740,9740,9740,0
20240718,184900,439498060,9740,9740,9740,9740,0
20240718,184800,439498060,9740,9740,9740,9740,0
20240718,184700,439498060,9740,9740,9740,9740,0
20240718,184600,439498060,9740,9740,9740,9740,0
20240718,184500,439498060,9740,9740,9740,9740,0
20240718,184400,439498060,9740,9740,9740,9740,0
20240718,184300,439498060,9740,9740,9740,9740,0
20240718,184200,439498060,9740,9740,9740,9740,0
20240718,184100,439498060,9740,9740,9740,9740,0
20240718,184000,439498060,9740,9740,9740,9740,0
20240718,183900,439498060,9740,9740,9740,9740,0
20240718,183800,439498060,9740,9740,9740,9740,0
20240718,183700,439498060,9740,9740,9740,9740,0
20240718,183600,439498060,9740,9740,9740,9740,0
20240718,183500,439498060,9740,9740,9740,9740,0
20240718,183400,439498060,9740,9740,9740,9740,0
20240718,183300,439498060,9740,9740,9740,9740,0
20240718,183200,439498060,9740,9740,9740,9740,0
20240718,183100,439498060,9740,9740,9740,9740,0
20240718,183000,439498060,9740,9740,9740,9740,0
20240718,182900,439498060,9740,9740,9740,9740,0
20240718,182800,439498060,9740,9740,9740,9740,1528
20240718,182700,439498060,9740,9740,9740,9740,0
20240718,182600,439498060,9740,9740,9740,9740,0
20240718,182500,439498060,9740,9740,9740,9740,0
20240718,182400,439498060,9740,9740,9740,9740,0
20240718,182300,439498060,9740,9740,9740,9740,0
20240718,182200,439498060,9740,9740,9740,9740,0
20240718,182100,439498060,9740,9740,9740,9740,0
20240718,182000,439498060,9740,9740,9740,9740,0
20240718,181900,439498060,9740,9740,9740,9740,0
20240718,181800,439498060,9740,9740,9740,9740,0
20240718,181700,439498060,9740,9740,9740,9740,0
20240718,181600,439498060,9740,9740,9740,9740,0
20240718,181500,439498060,9740,9740,9740,9740,0
20240718,181400,439498060,9740,9740,9740,9740,0
20240718,181300,439498060,9740,9740,9740,9740,0
20240718,181200,439498060,9740,9740,9740,9740,0
20240718,181100,439498060,9740,9740,9740,9740,0
20240718,181000,439498060,9740,9740,9740,9740,0
20240718,180900,439498060,9740,9740,9740,9740,0
20240718,180800,439498060,9740,9740,9740,9740,0
20240718,180700,439498060,9740,9740,9740,9740,0
20240718,180600,439498060,9740,9740,9740,9740,0
20240718,180500,439498060,9740,9740,9740,9740,0
20240718,180400,439498060,9740,9740,9740,9740,0
20240718,180300,439498060,9740,9740,9740,9740,0
20240718,180200,439498060,9740,9740,9740,9740,0
20240718,180100,439498060,9740,9740,9740,9740,0
20240718,180000,439498060,9740,9740,9740,9740,0
20240718,175900,439498060,9740,9740,9740,9740,0
20240718,175800,439498060,9740,9740,9740,9740,1528
20240718,175700,439498060,9740,9740,9740,9740,0
20240718,175600,439498060,9740,9740,9740,9740,0
20240718,175500,439498060,9740,9740,9740,9740,0
20240718,175400,439498060,9740,9740,9740,9740,0
20240718,175300,439498060,9740,9740,9740,9740,0
20240718,175200,439498060,9740,9740,9740,9740,0
20240718,175100,439498060,9740,9740,9740,9740,0
20240718,175000,439498060,9740,9740,9740,9740,0
20240718,174900,439498060,9740,9740,9740,9740,0
20240718,174800,439498060,9740,9740,9740,9740,0
20240718,174700,439498060,9740,9740,9740,9740,0
20240718,174600,439498060,9740,9740,9740,9740,0
20240718,174500,439498060,9740,9740,9740,9740,0
20240718,174400,439498060,9740,9740,9740,9740,0
20240718,174300,439498060,9740,9740,9740,9740,0
20240718,174200,439498060,9740,9740,9740,9740,0
20240718,174100,439498060,9740,9740,9740,9740,0
20240718,174000,439498060,9740,9740,9740,9740,0
20240718,173900,439498060,9740,9740,9740,9740,0
20240718,173800,439498060,9740,9740,9740,9740,0
20240718,173700,439498060,9740,9740,9740,9740,0
20240718,173600,439498060,9740,9740,9740,9740,0
20240718,173500,439498060,9740,9740,9740,9740,0
20240718,173400,439498060,9740,9740,9740,9740,0
20240718,173300,439498060,9740,9740,9740,9740,0
20240718,173200,439498060,9740,9740,9740,9740,0
20240718,173100,439498060,9740,9740,9740,9740,0
20240718,173000,439498060,9740,9740,9740,9740,0
20240718,172900,439498060,9740,9740,9740,9740,0
20240718,172800,439498060,9740,9740,9740,9740,1528
20240718,172700,439498060,9740,9740,9740,9740,0
20240718,172600,439498060,9740,9740,9740,9740,0
20240718,172500,439498060,9740,9740,9740,9740,0
20240718,172400,439498060,9740,9740,9740,9740,0
20240718,172300,439498060,9740,9740,9740,9740,0
20240718,172200,439498060,9740,9740,9740,9740,0
20240718,172100,439498060,9740,9740,9740,9740,0
20240718,172000,439498060,9740,9740,9740,9740,0
20240718,171900,439498060,9740,9740,9740,9740,0
20240718,171800,439498060,9740,9740,9740,9740,0
20240718,171700,439498060,9740,9740,9740,9740,0
20240718,171600,439498060,9740,9740,9740,9740,0
20240718,171500,439498060,9740,9740,9740,9740,0
20240718,171400,439498060,9740,9740,9740,9740,0
20240718,171300,439498060,9740,9740,9740,9740,0
20240718,171200,439498060,9740,9740,9740,9740,0
20240718,171100,439498060,9740,9740,9740,9740,0
20240718,171000,439498060,9740,9740,9740,9740,0
20240718,170900,439498060,9740,9740,9740,9740,0
20240718,170800,439498060,9740,9740,9740,9740,0
20240718,170700,439498060,9740,9740,9740,9740,0
20240718,170600,439498060,9740,9740,9740,9740,0
20240718,170500,439498060,9740,9740,9740,9740,0
20240718,170400,439498060,9740,9740,9740,9740,0
20240718,170300,439498060,9740,9740,9740,9740,0
20240718,170200,439498060,9740,9740,9740,9740,0
20240718,170100,439498060,9740,9740,9740,9740,0
20240718,170000,439498060,9740,9740,9740,9740,0
20240718,165900,439498060,9740,9740,9740,9740,0
20240718,165800,439498060,9740,9740,9740,9740,1528
20240718,165700,439498060,9740,9740,9740,9740,0
20240718,165600,439498060,9740,9740,9740,9740,0
20240718,165500,439498060,9740,9740,9740,9740,0
20240718,165400,439498060,9740,9740,9740,9740,0
20240718,165300,439498060,9740,9740,9740,9740,0
20240718,165200,439498060,9740,9740,9740,9740,0
20240718,165100,439498060,9740,9740,9740,9740,0
20240718,165000,439498060,9740,9740,9740,9740,0
20240718,164900,439498060,9740,9740,9740,9740,0
20240718,164800,439498060,9740,9740,9740,9740,0
20240718,164700,439498060,9740,9740,9740,9740,0
20240718,164600,439498060,9740,9740,9740,9740,0
20240718,164500,439498060,9740,9740,9740,9740,0
20240718,164400,439498060,9740,9740,9740,9740,0
20240718,164300,439498060,9740,9740,9740,9740,0
20240718,164200,439498060,9740,9740,9740,9740,0
20240718,164100,439498060,9740,9740,9740,9740,0
20240718,164000,439498060,9740,9740,9740,9740,0
20240718,163900,439498060,9740,9740,9740,9740,0
20240718,163800,439498060,9740,9740,9740,9740,0
20240718,163700,439498060,9740,9740,9740,9740,0
20240718,163600,439498060,9740,9740,9740,9740,0
20240718,163500,439498060,9740,9740,9740,9740,0
20240718,163400,439498060,9740,9740,9740,9740,0
20240718,163300,439498060,9740,9740,9740,9740,0
20240718,163200,439498060,9740,9740,9740,9740,0
20240718,163100,439498060,9740,9740,9740,9740,0
20240718,163000,439498060,9740,9740,9740,9740,0
20240718,162900,439498060,9740,9740,9740,9740,0
20240718,162800,439498060,9740,9740,9740,9740,1528
20240718,162700,439498060,9740,9740,9740,9740,0
20240718,162600,439498060,9740,9740,9740,9740,0
20240718,162500,439498060,9740,9740,9740,9740,0
20240718,162400,439498060,9740,9740,9740,9740,0
20240718,162300,439498060,9740,9740,9740,9740,0
20240718,162200,439498060,9740,9740,9740,9740,0
20240718,162100,439498060,9740,9740,9740,9740,0
20240718,162000,439498060,9740,9740,9740,9740,0
20240718,161900,439498060,9740,9740,9740,9740,0
20240718,161800,439498060,9740,9740,9740,9740,0
20240718,161700,439498060,9740,9740,9740,9740,0
20240718,161600,439498060,9740,9740,9740,9740,0
20240718,161500,439498060,9740,9740,9740,9740,0
20240718,161400,439498060,9740,9740,9740,9740,0
20240718,161300,439498060,9740,9740,9740,9740,0
20240718,161200,439498060,9740,9740,9740,9740,0
20240718,161100,439498060,9740,9740,9740,9740,0
20240718,161000,439498060,9740,9740,9740,9740,0
20240718,160900,439498060,9740,9740,9740,9740,0
20240718,160800,439498060,9740,9740,9740,9740,0
20240718,160700,439498060,9740,9740,9740,9740,0
20240718,160600,439498060,9740,9740,9740,9740,0
20240718,160500,439498060,9740,9740,9740,9740,0
20240718,160400,439498060,9740,9740,9740,9740,0
20240718,160300,439498060,9740,9740,9740,9740,0
20240718,160200,439498060,9740,9740,9740,9740,0
20240718,160100,439498060,9740,9740,9740,9740,0
20240718,160000,439498060,9740,9740,9740,9740,0
20240718,155900,439498060,9740,9740,9740,9740,0
20240718,155800,439498060,9740,9740,9740,9740,1528
20240718,155700,439498060,9740,9740,9740,9740,0
20240718,155600,439498060,9740,9740,9740,9740,0
20240718,155500,439498060,9740,9740,9740,9740,0
20240718,155400,439498060,9740,9740,9740,9740,0
20240718,155300,439498060,9740,9740,9740,9740,0
20240718,155200,439498060,9740,9740,9740,9740,0
20240718,155100,439498060,9740,9740,9740,9740,0
20240718,155000,439498060,9740,9740,9740,9740,0
20240718,154900,439498060,9740,9740,9740,9740,0
20240718,154800,439498060,9740,9740,9740,9740,0
20240718,154700,439498060,9740,9740,9740,9740,0
20240718,154600,439498060,9740,9740,9740,9740,0
20240718,154500,439498060,9740,9740,9740,9740,0
20240718,154400,439498060,9740,9740,9740,9740,0
20240718,154300,439498060,9740,9740,9740,9740,0
20240718,154200,439498060,9740,9740,9740,9740,0
20240718,154100,439498060,9740,9740,9740,9740,0
20240718,154000,439498060,9740,9740,9740,9740,0
20240718,153900,439498060,9740,9740,9740,9740,0
20240718,153800,439498060,9740,9740,9740,9740,0
20240718,153700,439498060,9740,9740,9740,9740,0
20240718,153600,439498060,9740,9740,9740,9740,0
20240718,153500,439498060,9740,9740,9740,9740,0
20240718,153400,439498060,9740,9740,9740,9740,0
20240718,153300,439498060,9740,9740,9740,9740,0
20240718,153200,439498060,9740,9740,9740,9740,0
20240718,153100,439498060,9740,9740,9740,9740,0
20240718,153000,439498060,9740,9740,9740,9740,1528
20240718,152900,424615340,9750,9750,9750,9750,0
20240718,152800,424615340,9750,9750,9750,9750,0
20240718,152700,424615340,9750,9750,9750,9750,0
20240718,152600,424615340,9750,9750,9750,9750,0
20240718,152500,424615340,9750,9750,9750,9750,0
20240718,152400,424615340,9750,9750,9750,9750,0
20240718,152300,424615340,9750,9750,9750,9750,0
20240718,152200,424615340,9750,9750,9750,9750,0
20240718,152100,424615340,9750,9750,9750,9750,0
20240718,152000,424615340,9750,9750,9750,9750,0
20240718,151900,424615340,9750,9690,9750,9690,22
20240718,151800,424402040,9700,9700,9700,9700,182
20240718,151700,422636640,9700,9700,9700,9700,150
20240718,151600,421181640,9700,9700,9700,9700,0
20240718,151500,421181640,9700,9700,9700,9700,0
20240718,151400,421181640,9700,9700,9700,9700,0
20240718,151300,421181640,9700,9700,9700,9700,0
20240718,151200,421181640,9700,9700,9700,9700,85
20240718,151100,420357140,9720,9720,9720,9720,80
20240718,151000,419579540,9700,9700,9700,9700,0
20240718,150900,419579540,9700,9700,9700,9700,0
20240718,150800,419579540,9700,9700,9700,9700,0
20240718,150700,419579540,9700,9700,9700,9700,0
20240718,150600,419579540,9700,9700,9700,9700,0
20240718,150500,419579540,9700,9700,9700,9700,149
20240718,150400,418134240,9770,9740,9770,9740,30
20240718,150300,417841960,9740,9710,9740,9710,250
20240718,150200,415414290,9700,9700,9700,9700,3
20240718,150100,415385190,9710,9710,9710,9710,506
20240718,150000,410471930,9700,9700,9700,9700,0
20240718,145900,410471930,9700,9700,9700,9700,0
20240718,145800,410471930,9700,9700,9700,9700,0
20240718,145700,410471930,9700,9700,9700,9700,0
20240718,145600,410471930,9700,9700,9700,9700,100
20240718,145500,409501930,9720,9720,9720,9720,0
20240718,145400,409501930,9720,9720,9720,9720,1
20240718,145300,409492210,9700,9700,9700,9700,0
20240718,145200,409492210,9700,9710,9710,9700,3111
20240718,145100,379299960,9720,9720,9720,9720,0
20240718,145000,379299960,9720,9720,9720,9720,3
20240718,144900,379270800,9710,9710,9710,9710,99
20240718,144800,378309510,9720,9720,9720,9720,0
20240718,144700,378309510,9720,9720,9720,9720,0
20240718,144600,378309510,9720,9720,9720,9720,1
20240718,144500,378299790,9710,9710,9710,9710,0
20240718,144400,378299790,9710,9710,9710,9710,30
20240718,144300,378008490,9710,9710,9710,9710,0
20240718,144200,378008490,9710,9710,9710,9710,75
20240718,144100,377280240,9720,9710,9720,9710,31
20240718,144000,376979220,9720,9720,9720,9710,665
20240718,143900,370516350,9720,9720,9720,9720,0
20240718,143800,370516350,9720,9720,9720,9720,0
20240718,143700,370516350,9720,9720,9720,9720,0
20240718,143600,370516350,9720,9720,9720,9720,3
20240718,143500,370487190,9720,9720,9720,9720,0
20240718,143400,370487190,9720,9720,9720,9720,0
20240718,143300,370487190,9720,9720,9720,9720,0
20240718,143200,370487190,9720,9720,9720,9720,0
20240718,143100,370487190,9720,9720,9720,9720,0
20240718,143000,370487190,9720,9720,9720,9720,0
20240718,142900,370487190,9720,9720,9740,9720,110
20240718,142800,369417970,9720,9720,9720,9720,0
20240718,142700,369417970,9720,9720,9720,9720,0
20240718,142600,369417970,9720,9720,9720,9720,0
20240718,142500,369417970,9720,9720,9720,9720,200
20240718,142400,367473970,9720,9720,9720,9720,0
20240718,142300,367473970,9720,9720,9720,9720,0
20240718,142200,367473970,9720,9720,9720,9720,0
20240718,142100,367473970,9720,9720,9720,9720,0
20240718,142000,367473970,9720,9720,9720,9720,0
20240718,141900,367473970,9720,9720,9720,9720,0
20240718,141800,367473970,9720,9720,9720,9720,0
20240718,141700,367473970,9720,9720,9720,9720,0
20240718,141600,367473970,9720,9720,9720,9720,0
20240718,141500,367473970,9720,9720,9720,9720,42
20240718,141400,367065730,9720,9720,9720,9720,0
20240718,141300,367065730,9720,9720,9720,9720,0
20240718,141200,367065730,9720,9720,9720,9720,15
20240718,141100,366919930,9710,9710,9710,9710,0
20240718,141000,366919930,9710,9710,9710,9710,0
20240718,140900,366919930,9710,9710,9710,9710,0
20240718,140800,366919930,9710,9710,9710,9710,0
20240718,140700,366919930,9710,9710,9710,9710,0
20240718,140600,366919930,9710,9710,9710,9710,0
20240718,140500,366919930,9710,9710,9710,9710,0
20240718,140400,366919930,9710,9720,9720,9710,1390
20240718,140300,353416920,9730,9720,9730,9720,180
20240718,140200,351665900,9720,9720,9720,9720,0
20240718,140100,351665900,9720,9720,9720,9720,0
20240718,140000,351665900,9720,9720,9720,9720,40
20240718,135900,351277100,9740,9740,9740,9740,0
20240718,135800,351277100,9740,9740,9740,9740,0
20240718,135700,351277100,9740,9740,9740,9740,0
20240718,135600,351277100,9740,9740,9740,9740,1
20240718,135500,351267360,9720,9720,9720,9720,65
20240718,135400,350635560,9720,9720,9720,9720,0
20240718,135300,350635560,9720,9720,9720,9720,0
20240718,135200,350635560,9720,9720,9720,9720,0
20240718,135100,350635560,9720,9720,9720,9720,0
20240718,135000,350635560,9720,9720,9720,9720,0
20240718,134900,350635560,9720,9720,9720,9720,0
20240718,134800,350635560,9720,9730,9740,9720,2076
20240718,134700,330439270,9730,9740,9740,9730,947
20240718,134600,321222580,9740,9740,9740,9740,0
20240718,134500,321222580,9740,9740,9740,9740,0
20240718,134400,321222580,9740,9740,9740,9740,0
20240718,134300,321222580,9740,9740,9740,9740,0
20240718,134200,321222580,9740,9740,9740,9740,0
20240718,134100,321222580,9740,9740,9740,9740,0
20240718,134000,321222580,9740,9740,9740,9740,0
20240718,133900,321222580,9740,9740,9740,9740,0
20240718,133800,321222580,9740,9740,9740,9740,0
20240718,133700,321222580,9740,9730,9740,9730,2
20240718,133600,321203110,9730,9730,9730,9730,0
20240718,133500,321203110,9730,9730,9730,9730,0
20240718,133400,321203110,9730,9730,9730,9730,184
20240718,133300,319412790,9750,9750,9750,9750,116
20240718,133200,318281790,9750,9750,9750,9750,100
20240718,133100,317306790,9750,9750,9750,9750,200
20240718,133000,315356790,9750,9750,9750,9750,0
20240718,132900,315356790,9750,9750,9750,9750,0
20240718,132800,315356790,9750,9750,9750,9750,10
20240718,132700,315259290,9750,9750,9750,9750,1
20240718,132600,315249540,9750,9750,9750,9750,0
20240718,132500,315249540,9750,9750,9750,9750,0
20240718,132400,315249540,9750,9750,9750,9750,134
20240718,132300,313943040,9750,9750,9750,9750,4
20240718,132200,313904040,9750,9750,9750,9750,0
20240718,132100,313904040,9750,9750,9750,9750,0
20240718,132000,313904040,9750,9750,9750,9750,0
20240718,131900,313904040,9750,9750,9750,9750,0
20240718,131800,313904040,9750,9750,9750,9750,10
20240718,131700,313806540,9750,9750,9760,9750,389
20240718,131600,310013780,9760,9760,9760,9760,0
20240718,131500,310013780,9760,9760,9760,9760,0
20240718,131400,310013780,9760,9760,9760,9760,211
20240718,131300,307954420,9770,9770,9770,9770,0
20240718,131200,307954420,9770,9770,9770,9770,0
20240718,131100,307954420,9770,9770,9770,9770,144
20240718,131000,306547540,9770,9770,9770,9770,1
20240718,130900,306537770,9780,9780,9780,9780,1
20240718,130800,306527990,9790,9790,9790,9790,0
20240718,130700,306527990,9790,9790,9790,9790,0
20240718,130600,306527990,9790,9790,9790,9790,0
20240718,130500,306527990,9790,9790,9790,9790,0
20240718,130400,306527990,9790,9790,9790,9790,0
20240718,130300,306527990,9790,9790,9790,9790,0
20240718,130200,306527990,9790,9790,9790,9790,0
20240718,130100,306527990,9790,9790,9790,9790,0
20240718,130000,306527990,9790,9790,9790,9790,0
20240718,125900,306527990,9790,9790,9790,9790,0
20240718,125800,306527990,9790,9790,9790,9790,0
20240718,125700,306527990,9790,9790,9790,9790,0
20240718,125600,306527990,9790,9790,9790,9790,0
20240718,125500,306527990,9790,9790,9790,9790,0
20240718,125400,306527990,9790,9790,9790,9790,0
20240718,125300,306527990,9790,9790,9790,9790,0
20240718,125200,306527990,9790,9790,9790,9790,0
20240718,125100,306527990,9790,9790,9790,9790,0
20240718,125000,306527990,9790,9790,9790,9790,0
20240718,124900,306527990,9790,9790,9790,9790,0
20240718,124800,306527990,9790,9790,9790,9790,5
20240718,124700,306479040,9750,9750,9750,9750,0
20240718,124600,306479040,9750,9750,9750,9750,0
20240718,124500,306479040,9750,9750,9750,9750,0
20240718,124400,306479040,9750,9750,9750,9750,200
20240718,124300,304529040,9800,9800,9800,9800,0
20240718,124200,304529040,9800,9800,9800,9800,0
20240718,124100,304529040,9800,9800,9800,9800,0
20240718,124000,304529040,9800,9800,9800,9800,0
20240718,123900,304529040,9800,9800,9800,9800,1
20240718,123800,304519240,9750,9800,9800,9750,2
20240718,123700,304499690,9750,9750,9750,9750,0
20240718,123600,304499690,9750,9750,9750,9750,0
20240718,123500,304499690,9750,9750,9750,9750,0
20240718,123400,304499690,9750,9750,9750,9750,0
20240718,123300,304499690,9750,9750,9750,9750,0
20240718,123200,304499690,9750,9750,9750,9750,0
20240718,123100,304499690,9750,9750,9750,9750,0
20240718,123000,304499690,9750,9750,9750,9750,0
20240718,122900,304499690,9750,9770,9770,9750,414
20240718,122800,300463050,9770,9770,9770,9770,0
20240718,122700,300463050,9770,9770,9770,9770,0
20240718,122600,300463050,9770,9770,9770,9770,5
20240718,122500,300414200,9800,9780,9800,9780,5
20240718,122400,300365240,9800,9800,9800,9800,0
20240718,122300,300365240,9800,9800,9800,9800,0
20240718,122200,300365240,9800,9800,9800,9800,0
20240718,122100,300365240,9800,9800,9800,9800,12
20240718,122000,300247640,9790,9790,9790,9790,0
20240718,121900,300247640,9790,9760,9790,9760,588
20240718,121800,294498110,9730,9730,9730,9730,0
20240718,121700,294498110,9730,9730,9730,9730,0
20240718,121600,294498110,9730,9730,9750,9730,452
20240718,121500,290091250,9720,9720,9720,9720,0
20240718,121400,290091250,9720,9720,9720,9720,1
20240718,121300,290081530,9700,9700,9700,9700,0
20240718,121200,290081530,9700,9700,9700,9700,0
20240718,121100,290081530,9700,9700,9700,9700,0
20240718,121000,290081530,9700,9700,9700,9700,0
20240718,120900,290081530,9700,9700,9700,9700,0
20240718,120800,290081530,9700,9700,9700,9700,0
20240718,120700,290081530,9700,9700,9700,9700,0
20240718,120600,290081530,9700,9700,9700,9700,0
20240718,120500,290081530,9700,9700,9700,9700,2000
20240718,120400,270681530,9690,9690,9690,9690,0
20240718,120300,270681530,9690,9690,9690,9690,0
20240718,120200,270681530,9690,9730,9740,9690,307
20240718,120100,267695420,9720,9720,9720,9720,124
20240718,120000,266490140,9720,9720,9720,9720,42
20240718,115900,266081900,9680,9680,9680,9680,0
20240718,115800,266081900,9680,9680,9680,9680,0
20240718,115700,266081900,9680,9680,9680,9680,21
20240718,115600,265878620,9660,9660,9660,9660,0
20240718,115500,265878620,9660,9660,9660,9660,0
20240718,115400,265878620,9660,9660,9660,9660,0
20240718,115300,265878620,9660,9670,9670,9660,2000
20240718,115200,246543440,9720,9720,9720,9720,0
20240718,115100,246543440,9720,9720,9720,9720,0
20240718,115000,246543440,9720,9720,9720,9670,1083
20240718,114900,236048360,9710,9710,9710,9710,0
20240718,114800,236048360,9710,9710,9710,9710,0
20240718,114700,236048360,9710,9710,9710,9710,13
20240718,114600,235922130,9710,9710,9710,9710,0
20240718,114500,235922130,9710,9710,9710,9710,0
20240718,114400,235922130,9710,9710,9710,9710,0
20240718,114300,235922130,9710,9710,9710,9710,0
20240718,114200,235922130,9710,9710,9710,9710,0
20240718,114100,235922130,9710,9700,9710,9700,261
20240718,114000,233388020,9710,9710,9710,9710,20
20240718,113900,233193820,9720,9720,9720,9720,0
20240718,113800,233193820,9720,9720,9720,9720,0
20240718,113700,233193820,9720,9720,9720,9720,0
20240718,113600,233193820,9720,9720,9720,9720,110
20240718,113500,232124620,9670,9670,9670,9670,110
20240718,113400,231060920,9670,9670,9670,9670,0
20240718,113300,231060920,9670,9670,9670,9670,0
20240718,113200,231060920,9670,9670,9670,9670,0
20240718,113100,231060920,9670,9670,9670,9670,0
20240718,113000,231060920,9670,9670,9670,9670,0
20240718,112900,231060920,9670,9670,9670,9670,900
20240718,112800,222357920,9680,9680,9680,9680,0
20240718,112700,222357920,9680,9680,9680,9680,0
20240718,112600,222357920,9680,9680,9680,9680,108
20240718,112500,221312480,9670,9670,9670,9670,0
20240718,112400,221312480,9670,9670,9670,9670,0
20240718,112300,221312480,9670,9670,9670,9670,0
20240718,112200,221312480,9670,9670,9670,9670,0
20240718,112100,221312480,9670,9670,9670,9670,0
20240718,112000,221312480,9670,9670,9670,9670,0
20240718,111900,221312480,9670,9690,9690,9670,4000
20240718,111800,182627890,9680,9680,9680,9680,0
20240718,111700,182627890,9680,9680,9680,9680,0
20240718,111600,182627890,9680,9680,9680,9680,0
20240718,111500,182627890,9680,9680,9680,9680,0
20240718,111400,182627890,9680,9680,9680,9680,0
20240718,111300,182627890,9680,9680,9680,9680,0
20240718,111200,182627890,9680,9680,9680,9680,0
20240718,111100,182627890,9680,9680,9680,9680,4
20240718,111000,182589170,9680,9680,9680,9680,0
20240718,110900,182589170,9680,9690,9690,9680,40
20240718,110800,182201960,9720,9720,9720,9720,5
20240718,110700,182153360,9680,9680,9680,9680,0
20240718,110600,182153360,9680,9680,9680,9680,0
20240718,110500,182153360,9680,9680,9680,9680,0
20240718,110400,182153360,9680,9680,9680,9680,0
20240718,110300,182153360,9680,9680,9680,9680,0
20240718,110200,182153360,9680,9680,9680,9680,0
20240718,110100,182153360,9680,9680,9680,9680,55
20240718,110000,181620960,9730,9730,9730,9730,3
20240718,105900,181591770,9730,9730,9730,9730,0
20240718,105800,181591770,9730,9730,9730,9730,10
20240718,105700,181494470,9690,9700,9700,9690,2000
20240718,105600,162112730,9710,9710,9710,9710,0
20240718,105500,162112730,9710,9710,9710,9710,0
20240718,105400,162112730,9710,9710,9710,9710,145
20240718,105300,160704780,9750,9750,9750,9750,0
20240718,105200,160704780,9750,9750,9750,9750,0
20240718,105100,160704780,9750,9750,9750,9750,0
20240718,105000,160704780,9750,9750,9750,9750,43
20240718,104900,160285530,9740,9740,9740,9740,0
20240718,104800,160285530,9740,9740,9740,9740,0
20240718,104700,160285530,9740,9740,9740,9740,134
20240718,104600,158980370,9750,9710,9750,9710,19
20240718,104500,158795280,9710,9710,9710,9710,0
20240718,104400,158795280,9710,9710,9710,9710,0
20240718,104300,158795280,9710,9710,9710,9710,0
20240718,104200,158795280,9710,9710,9710,9710,4
20240718,104100,158756440,9710,9710,9710,9710,4
20240718,104000,158717600,9710,9710,9710,9710,0
20240718,103900,158717600,9710,9710,9710,9710,0
20240718,103800,158717600,9710,9710,9710,9710,33
20240718,103700,158397170,9760,9760,9760,9760,0
20240718,103600,158397170,9760,9760,9760,9760,0
20240718,103500,158397170,9760,9760,9760,9760,0
20240718,103400,158397170,9760,9760,9760,9760,0
20240718,103300,158397170,9760,9760,9760,9760,0
20240718,103200,158397170,9760,9760,9760,9760,0
20240718,103100,158397170,9760,9750,9760,9750,22
20240718,103000,158182480,9750,9750,9750,9750,0
20240718,102900,158182480,9750,9750,9750,9750,0
20240718,102800,158182480,9750,9750,9750,9750,0
20240718,102700,158182480,9750,9750,9750,9750,0
20240718,102600,158182480,9750,9750,9750,9750,0
20240718,102500,158182480,9750,9750,9750,9750,0
20240718,102400,158182480,9750,9750,9750,9750,0
20240718,102300,158182480,9750,9750,9750,9750,34
20240718,102200,157850980,9740,9740,9740,9740,3
20240718,102100,157821760,9690,9690,9690,9690,0
20240718,102000,157821760,9690,9690,9690,9690,0
20240718,101900,157821760,9690,9690,9690,9690,0
20240718,101800,157821760,9690,9690,9690,9690,0
20240718,101700,157821760,9690,9690,9690,9690,0
20240718,101600,157821760,9690,9690,9690,9690,0
20240718,101500,157821760,9690,9690,9690,9690,0
20240718,101400,157821760,9690,9690,9690,9690,0
20240718,101300,157821760,9690,9690,9690,9690,1
20240718,101200,157812070,9690,9690,9690,9690,7
20240718,101100,157744240,9750,9750,9750,9750,5
20240718,101000,157695490,9740,9740,9740,9740,0
20240718,100900,157695490,9740,9740,9740,9740,0
20240718,100800,157695490,9740,9740,9740,9740,0
20240718,100700,157695490,9740,9740,9740,9740,119
20240718,100600,156536430,9700,9710,9710,9700,1158
20240718,100500,145301540,9710,9710,9710,9710,49
20240718,100400,144825750,9730,9730,9730,9730,1
20240718,100300,144816020,9750,9750,9750,9750,0
20240718,100200,144816020,9750,9750,9750,9750,0
20240718,100100,144816020,9750,9750,9750,9750,0
20240718,100000,144816020,9750,9750,9750,9750,2
20240718,095900,144796520,9700,9700,9700,9700,0
20240718,095800,144796520,9700,9700,9700,9700,0
20240718,095700,144796520,9700,9740,9740,9700,962
20240718,095600,135448460,9750,9750,9750,9750,256
20240718,095500,132952460,9750,9750,9750,9750,10
20240718,095400,132854960,9790,9790,9790,9790,0
20240718,095300,132854960,9790,9790,9790,9790,0
20240718,095200,132854960,9790,9790,9790,9790,0
20240718,095100,132854960,9790,9790,9790,9790,0
20240718,095000,132854960,9790,9790,9790,9790,0
20240718,094900,132854960,9790,9790,9790,9790,0
20240718,094800,132854960,9790,9790,9790,9790,0
20240718,094700,132854960,9790,9790,9790,9790,0
20240718,094600,132854960,9790,9790,9790,9790,0
20240718,094500,132854960,9790,9790,9790,9790,4
20240718,094400,132815800,9740,9740,9740,9740,0
20240718,094300,132815800,9740,9740,9740,9740,0
20240718,094200,132815800,9740,9740,9740,9740,0
20240718,094100,132815800,9740,9740,9740,9740,0
20240718,094000,132815800,9740,9740,9740,9740,0
20240718,093900,132815800,9740,9740,9740,9740,0
20240718,093800,132815800,9740,9730,9740,9730,1065
20240718,093700,122448270,9670,9720,9720,9670,804
20240718,093600,114646670,9680,9680,9680,9680,0
20240718,093500,114646670,9680,9680,9680,9680,0
20240718,093400,114646670,9680,9680,9680,9680,0
20240718,093300,114646670,9680,9700,9700,9680,500
20240718,093200,109806310,9660,9660,9660,9660,0
20240718,093100,109806310,9660,9660,9660,9660,0
20240718,093000,109806310,9660,9670,9670,9660,100
20240718,092900,108839910,9660,9660,9660,9660,250
20240718,092800,106424910,9650,9690,9690,9650,1800
20240718,092700,89030920,9690,9680,9690,9680,29
20240718,092600,88750190,9680,9670,9680,9670,53
20240718,092500,88237640,9660,9660,9660,9660,1
20240718,092400,88227980,9660,9660,9660,9660,0
20240718,092300,88227980,9660,9670,9670,9660,174
20240718,092200,86545540,9670,9700,9700,9670,2000
20240718,092100,67184810,9700,9710,9710,9700,50
20240718,092000,66699370,9710,9710,9710,9710,1
20240718,091900,66689660,9740,9740,9740,9740,0
20240718,091800,66689660,9740,9740,9740,9740,0
20240718,091700,66689660,9740,9740,9740,9740,0
20240718,091600,66689660,9740,9740,9740,9740,0
20240718,091500,66689660,9740,9740,9740,9740,105
20240718,091400,65666960,9740,9740,9740,9740,0
20240718,091300,65666960,9740,9740,9740,9740,61
20240718,091200,65072820,9710,9720,9720,9700,3137
20240718,091100,34635850,9710,9710,9710,9710,0
20240718,091000,34635850,9710,9780,9780,9710,8
20240718,090900,34558100,9760,9760,9760,9760,0
20240718,090800,34558100,9760,9710,9760,9710,293
20240718,090700,31712420,9710,9710,9710,9710,2
20240718,090600,31693000,9750,9750,9750,9750,0
20240718,090500,31693000,9750,9730,9750,9730,226
20240718,090400,29493800,9680,9670,9680,9670,118
20240718,090300,28352640,9670,9670,9670,9670,100
20240718,090200,27385640,9670,9630,9670,9630,499
20240718,090100,22578630,9630,9740,9740,9510,1466
20240718,090000,8463200,9750,9830,9830,9750,866