stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,194000,192302240,8450,8450,8450,8450,709
20240718,193900,192302240,8450,8450,8450,8450,0
20240718,193800,192302240,8450,8450,8450,8450,0
20240718,193700,192302240,8450,8450,8450,8450,0
20240718,193600,192302240,8450,8450,8450,8450,0
20240718,193500,192302240,8450,8450,8450,8450,0
20240718,193400,192302240,8450,8450,8450,8450,0
20240718,193300,192302240,8450,8450,8450,8450,0
20240718,193200,192302240,8450,8450,8450,8450,0
20240718,193100,192302240,8450,8450,8450,8450,0
20240718,193000,192302240,8450,8450,8450,8450,0
20240718,192900,192302240,8450,8450,8450,8450,0
20240718,192800,192302240,8450,8450,8450,8450,0
20240718,192700,192302240,8450,8450,8450,8450,0
20240718,192600,192302240,8450,8450,8450,8450,0
20240718,192500,192302240,8450,8450,8450,8450,0
20240718,192400,192302240,8450,8450,8450,8450,0
20240718,192300,192302240,8450,8450,8450,8450,0
20240718,192200,192302240,8450,8450,8450,8450,0
20240718,192100,192302240,8450,8450,8450,8450,0
20240718,192000,192302240,8450,8450,8450,8450,0
20240718,191900,192302240,8450,8450,8450,8450,0
20240718,191800,192302240,8450,8450,8450,8450,0
20240718,191700,192302240,8450,8450,8450,8450,0
20240718,191600,192302240,8450,8450,8450,8450,0
20240718,191500,192302240,8450,8450,8450,8450,0
20240718,191400,192302240,8450,8450,8450,8450,0
20240718,191300,192302240,8450,8450,8450,8450,0
20240718,191200,192302240,8450,8450,8450,8450,0
20240718,191100,192302240,8450,8450,8450,8450,0
20240718,191000,192302240,8450,8450,8450,8450,709
20240718,190900,192302240,8450,8450,8450,8450,0
20240718,190800,192302240,8450,8450,8450,8450,0
20240718,190700,192302240,8450,8450,8450,8450,0
20240718,190600,192302240,8450,8450,8450,8450,0
20240718,190500,192302240,8450,8450,8450,8450,0
20240718,190400,192302240,8450,8450,8450,8450,0
20240718,190300,192302240,8450,8450,8450,8450,0
20240718,190200,192302240,8450,8450,8450,8450,0
20240718,190100,192302240,8450,8450,8450,8450,0
20240718,190000,192302240,8450,8450,8450,8450,0
20240718,185900,192302240,8450,8450,8450,8450,0
20240718,185800,192302240,8450,8450,8450,8450,0
20240718,185700,192302240,8450,8450,8450,8450,0
20240718,185600,192302240,8450,8450,8450,8450,0
20240718,185500,192302240,8450,8450,8450,8450,0
20240718,185400,192302240,8450,8450,8450,8450,0
20240718,185300,192302240,8450,8450,8450,8450,0
20240718,185200,192302240,8450,8450,8450,8450,0
20240718,185100,192302240,8450,8450,8450,8450,0
20240718,185000,192302240,8450,8450,8450,8450,0
20240718,184900,192302240,8450,8450,8450,8450,0
20240718,184800,192302240,8450,8450,8450,8450,0
20240718,184700,192302240,8450,8450,8450,8450,0
20240718,184600,192302240,8450,8450,8450,8450,0
20240718,184500,192302240,8450,8450,8450,8450,0
20240718,184400,192302240,8450,8450,8450,8450,0
20240718,184300,192302240,8450,8450,8450,8450,0
20240718,184200,192302240,8450,8450,8450,8450,0
20240718,184100,192302240,8450,8450,8450,8450,0
20240718,184000,192302240,8450,8450,8450,8450,709
20240718,183900,192302240,8450,8450,8450,8450,0
20240718,183800,192302240,8450,8450,8450,8450,0
20240718,183700,192302240,8450,8450,8450,8450,0
20240718,183600,192302240,8450,8450,8450,8450,0
20240718,183500,192302240,8450,8450,8450,8450,0
20240718,183400,192302240,8450,8450,8450,8450,0
20240718,183300,192302240,8450,8450,8450,8450,0
20240718,183200,192302240,8450,8450,8450,8450,0
20240718,183100,192302240,8450,8450,8450,8450,0
20240718,183000,192302240,8450,8450,8450,8450,0
20240718,182900,192302240,8450,8450,8450,8450,0
20240718,182800,192302240,8450,8450,8450,8450,0
20240718,182700,192302240,8450,8450,8450,8450,0
20240718,182600,192302240,8450,8450,8450,8450,0
20240718,182500,192302240,8450,8450,8450,8450,0
20240718,182400,192302240,8450,8450,8450,8450,0
20240718,182300,192302240,8450,8450,8450,8450,0
20240718,182200,192302240,8450,8450,8450,8450,0
20240718,182100,192302240,8450,8450,8450,8450,0
20240718,182000,192302240,8450,8450,8450,8450,0
20240718,181900,192302240,8450,8450,8450,8450,0
20240718,181800,192302240,8450,8450,8450,8450,0
20240718,181700,192302240,8450,8450,8450,8450,0
20240718,181600,192302240,8450,8450,8450,8450,0
20240718,181500,192302240,8450,8450,8450,8450,0
20240718,181400,192302240,8450,8450,8450,8450,0
20240718,181300,192302240,8450,8450,8450,8450,0
20240718,181200,192302240,8450,8450,8450,8450,0
20240718,181100,192302240,8450,8450,8450,8450,0
20240718,181000,192302240,8450,8450,8450,8450,709
20240718,180900,192302240,8450,8450,8450,8450,0
20240718,180800,192302240,8450,8450,8450,8450,0
20240718,180700,192302240,8450,8450,8450,8450,0
20240718,180600,192302240,8450,8450,8450,8450,0
20240718,180500,192302240,8450,8450,8450,8450,0
20240718,180400,192302240,8450,8450,8450,8450,0
20240718,180300,192302240,8450,8450,8450,8450,0
20240718,180200,192302240,8450,8450,8450,8450,0
20240718,180100,192302240,8450,8450,8450,8450,0
20240718,180000,192302240,8450,8450,8450,8450,0
20240718,175900,192302240,8450,8450,8450,8450,0
20240718,175800,192302240,8450,8450,8450,8450,0
20240718,175700,192302240,8450,8450,8450,8450,0
20240718,175600,192302240,8450,8450,8450,8450,0
20240718,175500,192302240,8450,8450,8450,8450,0
20240718,175400,192302240,8450,8450,8450,8450,0
20240718,175300,192302240,8450,8450,8450,8450,0
20240718,175200,192302240,8450,8450,8450,8450,0
20240718,175100,192302240,8450,8450,8450,8450,0
20240718,175000,192302240,8450,8450,8450,8450,0
20240718,174900,192302240,8450,8450,8450,8450,0
20240718,174800,192302240,8450,8450,8450,8450,0
20240718,174700,192302240,8450,8450,8450,8450,0
20240718,174600,192302240,8450,8450,8450,8450,0
20240718,174500,192302240,8450,8450,8450,8450,0
20240718,174400,192302240,8450,8450,8450,8450,0
20240718,174300,192302240,8450,8450,8450,8450,0
20240718,174200,192302240,8450,8450,8450,8450,0
20240718,174100,192302240,8450,8450,8450,8450,0
20240718,174000,192302240,8450,8450,8450,8450,709
20240718,173900,192302240,8450,8450,8450,8450,0
20240718,173800,192302240,8450,8450,8450,8450,0
20240718,173700,192302240,8450,8450,8450,8450,0
20240718,173600,192302240,8450,8450,8450,8450,0
20240718,173500,192302240,8450,8450,8450,8450,0
20240718,173400,192302240,8450,8450,8450,8450,0
20240718,173300,192302240,8450,8450,8450,8450,0
20240718,173200,192302240,8450,8450,8450,8450,0
20240718,173100,192302240,8450,8450,8450,8450,0
20240718,173000,192302240,8450,8450,8450,8450,0
20240718,172900,192302240,8450,8450,8450,8450,0
20240718,172800,192302240,8450,8450,8450,8450,0
20240718,172700,192302240,8450,8450,8450,8450,0
20240718,172600,192302240,8450,8450,8450,8450,0
20240718,172500,192302240,8450,8450,8450,8450,0
20240718,172400,192302240,8450,8450,8450,8450,0
20240718,172300,192302240,8450,8450,8450,8450,0
20240718,172200,192302240,8450,8450,8450,8450,0
20240718,172100,192302240,8450,8450,8450,8450,0
20240718,172000,192302240,8450,8450,8450,8450,0
20240718,171900,192302240,8450,8450,8450,8450,0
20240718,171800,192302240,8450,8450,8450,8450,0
20240718,171700,192302240,8450,8450,8450,8450,0
20240718,171600,192302240,8450,8450,8450,8450,0
20240718,171500,192302240,8450,8450,8450,8450,0
20240718,171400,192302240,8450,8450,8450,8450,0
20240718,171300,192302240,8450,8450,8450,8450,0
20240718,171200,192302240,8450,8450,8450,8450,0
20240718,171100,192302240,8450,8450,8450,8450,0
20240718,171000,192302240,8450,8450,8450,8450,709
20240718,170900,192302240,8450,8450,8450,8450,0
20240718,170800,192302240,8450,8450,8450,8450,0
20240718,170700,192302240,8450,8450,8450,8450,0
20240718,170600,192302240,8450,8450,8450,8450,0
20240718,170500,192302240,8450,8450,8450,8450,0
20240718,170400,192302240,8450,8450,8450,8450,0
20240718,170300,192302240,8450,8450,8450,8450,0
20240718,170200,192302240,8450,8450,8450,8450,0
20240718,170100,192302240,8450,8450,8450,8450,0
20240718,170000,192302240,8450,8450,8450,8450,0
20240718,165900,192302240,8450,8450,8450,8450,0
20240718,165800,192302240,8450,8450,8450,8450,0
20240718,165700,192302240,8450,8450,8450,8450,0
20240718,165600,192302240,8450,8450,8450,8450,0
20240718,165500,192302240,8450,8450,8450,8450,0
20240718,165400,192302240,8450,8450,8450,8450,0
20240718,165300,192302240,8450,8450,8450,8450,0
20240718,165200,192302240,8450,8450,8450,8450,0
20240718,165100,192302240,8450,8450,8450,8450,0
20240718,165000,192302240,8450,8450,8450,8450,0
20240718,164900,192302240,8450,8450,8450,8450,0
20240718,164800,192302240,8450,8450,8450,8450,0
20240718,164700,192302240,8450,8450,8450,8450,0
20240718,164600,192302240,8450,8450,8450,8450,0
20240718,164500,192302240,8450,8450,8450,8450,0
20240718,164400,192302240,8450,8450,8450,8450,0
20240718,164300,192302240,8450,8450,8450,8450,0
20240718,164200,192302240,8450,8450,8450,8450,0
20240718,164100,192302240,8450,8450,8450,8450,0
20240718,164000,192302240,8450,8450,8450,8450,709
20240718,163900,192302240,8450,8450,8450,8450,0
20240718,163800,192302240,8450,8450,8450,8450,0
20240718,163700,192302240,8450,8450,8450,8450,0
20240718,163600,192302240,8450,8450,8450,8450,0
20240718,163500,192302240,8450,8450,8450,8450,0
20240718,163400,192302240,8450,8450,8450,8450,0
20240718,163300,192302240,8450,8450,8450,8450,0
20240718,163200,192302240,8450,8450,8450,8450,0
20240718,163100,192302240,8450,8450,8450,8450,0
20240718,163000,192302240,8450,8450,8450,8450,0
20240718,162900,192302240,8450,8450,8450,8450,0
20240718,162800,192302240,8450,8450,8450,8450,0
20240718,162700,192302240,8450,8450,8450,8450,0
20240718,162600,192302240,8450,8450,8450,8450,0
20240718,162500,192302240,8450,8450,8450,8450,0
20240718,162400,192302240,8450,8450,8450,8450,0
20240718,162300,192302240,8450,8450,8450,8450,0
20240718,162200,192302240,8450,8450,8450,8450,0
20240718,162100,192302240,8450,8450,8450,8450,0
20240718,162000,192302240,8450,8450,8450,8450,0
20240718,161900,192302240,8450,8450,8450,8450,0
20240718,161800,192302240,8450,8450,8450,8450,0
20240718,161700,192302240,8450,8450,8450,8450,0
20240718,161600,192302240,8450,8450,8450,8450,0
20240718,161500,192302240,8450,8450,8450,8450,0
20240718,161400,192302240,8450,8450,8450,8450,0
20240718,161300,192302240,8450,8450,8450,8450,0
20240718,161200,192302240,8450,8450,8450,8450,0
20240718,161100,192302240,8450,8450,8450,8450,0
20240718,161000,192302240,8450,8450,8450,8450,709
20240718,160900,192302240,8450,8450,8450,8450,0
20240718,160800,192302240,8450,8450,8450,8450,0
20240718,160700,192302240,8450,8450,8450,8450,0
20240718,160600,192302240,8450,8450,8450,8450,0
20240718,160500,192302240,8450,8450,8450,8450,0
20240718,160400,192302240,8450,8450,8450,8450,0
20240718,160300,192302240,8450,8450,8450,8450,0
20240718,160200,192302240,8450,8450,8450,8450,0
20240718,160100,192302240,8450,8450,8450,8450,0
20240718,160000,192302240,8450,8450,8450,8450,0
20240718,155900,192302240,8450,8450,8450,8450,0
20240718,155800,192302240,8450,8450,8450,8450,0
20240718,155700,192302240,8450,8450,8450,8450,0
20240718,155600,192302240,8450,8450,8450,8450,0
20240718,155500,192302240,8450,8450,8450,8450,0
20240718,155400,192302240,8450,8450,8450,8450,0
20240718,155300,192302240,8450,8450,8450,8450,0
20240718,155200,192302240,8450,8450,8450,8450,0
20240718,155100,192302240,8450,8450,8450,8450,0
20240718,155000,192302240,8450,8450,8450,8450,0
20240718,154900,192302240,8450,8450,8450,8450,0
20240718,154800,192302240,8450,8450,8450,8450,0
20240718,154700,192302240,8450,8450,8450,8450,0
20240718,154600,192302240,8450,8450,8450,8450,0
20240718,154500,192302240,8450,8450,8450,8450,0
20240718,154400,192302240,8450,8450,8450,8450,0
20240718,154300,192302240,8450,8450,8450,8450,0
20240718,154200,192302240,8450,8450,8450,8450,0
20240718,154100,192302240,8450,8450,8450,8450,0
20240718,154000,192302240,8450,8450,8450,8450,709
20240718,153900,192302240,8450,8450,8450,8450,0
20240718,153800,192302240,8450,8450,8450,8450,0
20240718,153700,192302240,8450,8450,8450,8450,0
20240718,153600,192302240,8450,8450,8450,8450,0
20240718,153500,192302240,8450,8450,8450,8450,0
20240718,153400,192302240,8450,8450,8450,8450,0
20240718,153300,192302240,8450,8450,8450,8450,0
20240718,153200,192302240,8450,8450,8450,8450,0
20240718,153100,192302240,8450,8450,8450,8450,0
20240718,153000,192302240,8450,8450,8450,8450,709
20240718,152900,186311190,8500,8500,8500,8500,0
20240718,152800,186311190,8500,8500,8500,8500,0
20240718,152700,186311190,8500,8500,8500,8500,0
20240718,152600,186311190,8500,8500,8500,8500,0
20240718,152500,186311190,8500,8500,8500,8500,0
20240718,152400,186311190,8500,8500,8500,8500,0
20240718,152300,186311190,8500,8500,8500,8500,0
20240718,152200,186311190,8500,8500,8500,8500,0
20240718,152100,186311190,8500,8500,8500,8500,0
20240718,152000,186311190,8500,8500,8500,8500,0
20240718,151900,186311190,8500,8500,8500,8500,0
20240718,151800,186311190,8500,8470,8500,8470,20
20240718,151700,186141310,8470,8470,8470,8470,1
20240718,151600,186132840,8470,8470,8470,8470,0
20240718,151500,186132840,8470,8470,8470,8470,0
20240718,151400,186132840,8470,8470,8470,8470,0
20240718,151300,186132840,8470,8470,8470,8470,0
20240718,151200,186132840,8470,8470,8470,8470,0
20240718,151100,186132840,8470,8470,8470,8470,0
20240718,151000,186132840,8470,8470,8470,8470,0
20240718,150900,186132840,8470,8470,8470,8470,1
20240718,150800,186124370,8470,8470,8470,8470,1
20240718,150700,186115900,8450,8470,8470,8450,32
20240718,150600,185845480,8470,8470,8470,8470,0
20240718,150500,185845480,8470,8470,8470,8470,0
20240718,150400,185845480,8470,8470,8470,8470,0
20240718,150300,185845480,8470,8470,8470,8470,0
20240718,150200,185845480,8470,8470,8470,8470,0
20240718,150100,185845480,8470,8470,8470,8470,0
20240718,150000,185845480,8470,8470,8470,8470,1
20240718,145900,185837010,8440,8440,8440,8440,0
20240718,145800,185837010,8440,8450,8450,8440,474
20240718,145700,181836060,8510,8510,8510,8510,1
20240718,145600,181827550,8510,8510,8510,8510,0
20240718,145500,181827550,8510,8510,8510,8510,0
20240718,145400,181827550,8510,8510,8510,8510,1
20240718,145300,181819040,8450,8450,8450,8450,0
20240718,145200,181819040,8450,8450,8450,8450,0
20240718,145100,181819040,8450,8450,8450,8450,0
20240718,145000,181819040,8450,8480,8480,8450,500
20240718,144900,177592280,8540,8540,8540,8540,0
20240718,144800,177592280,8540,8540,8540,8540,1
20240718,144700,177583740,8540,8540,8540,8540,0
20240718,144600,177583740,8540,8540,8540,8540,0
20240718,144500,177583740,8540,8540,8540,8540,0
20240718,144400,177583740,8540,8540,8540,8540,0
20240718,144300,177583740,8540,8520,8540,8520,1214
20240718,144200,167218980,8470,8470,8470,8470,200
20240718,144100,165524980,8520,8520,8520,8520,0
20240718,144000,165524980,8520,8520,8520,8520,0
20240718,143900,165524980,8520,8520,8520,8520,0
20240718,143800,165524980,8520,8520,8520,8520,1
20240718,143700,165516460,8470,8480,8480,8470,100
20240718,143600,164669260,8540,8540,8540,8540,0
20240718,143500,164669260,8540,8540,8540,8540,0
20240718,143400,164669260,8540,8540,8540,8540,0
20240718,143300,164669260,8540,8540,8540,8540,0
20240718,143200,164669260,8540,8540,8540,8540,0
20240718,143100,164669260,8540,8540,8540,8540,0
20240718,143000,164669260,8540,8540,8540,8540,0
20240718,142900,164669260,8540,8540,8540,8540,0
20240718,142800,164669260,8540,8540,8540,8540,0
20240718,142700,164669260,8540,8540,8540,8540,1
20240718,142600,164660720,8550,8550,8550,8550,0
20240718,142500,164660720,8550,8550,8550,8550,0
20240718,142400,164660720,8550,8550,8550,8550,0
20240718,142300,164660720,8550,8550,8550,8550,0
20240718,142200,164660720,8550,8550,8550,8550,0
20240718,142100,164660720,8550,8550,8550,8550,0
20240718,142000,164660720,8550,8550,8550,8550,0
20240718,141900,164660720,8550,8550,8550,8550,0
20240718,141800,164660720,8550,8550,8550,8550,0
20240718,141700,164660720,8550,8550,8550,8550,3
20240718,141600,164635070,8550,8550,8550,8550,0
20240718,141500,164635070,8550,8550,8550,8550,1
20240718,141400,164626520,8480,8480,8480,8480,0
20240718,141300,164626520,8480,8480,8480,8480,1
20240718,141200,164618040,8570,8570,8570,8570,0
20240718,141100,164618040,8570,8570,8570,8570,0
20240718,141000,164618040,8570,8570,8570,8570,0
20240718,140900,164618040,8570,8570,8570,8570,0
20240718,140800,164618040,8570,8570,8570,8570,0
20240718,140700,164618040,8570,8570,8570,8570,1
20240718,140600,164609470,8570,8530,8570,8530,1500
20240718,140500,151800920,8530,8530,8530,8530,69
20240718,140400,151212350,8560,8560,8560,8560,0
20240718,140300,151212350,8560,8480,8560,8480,503
20240718,140200,146907040,8520,8520,8520,8520,1
20240718,140100,146898520,8520,8520,8520,8520,1
20240718,140000,146890000,8520,8500,8520,8500,48
20240718,135900,146481980,8570,8570,8570,8570,0
20240718,135800,146481980,8570,8570,8570,8570,0
20240718,135700,146481980,8570,8570,8570,8570,1
20240718,135600,146473410,8570,8570,8570,8570,0
20240718,135500,146473410,8570,8570,8570,8570,200
20240718,135400,144759410,8570,8570,8570,8570,1
20240718,135300,144750840,8570,8570,8570,8570,0
20240718,135200,144750840,8570,8570,8570,8570,0
20240718,135100,144750840,8570,8570,8570,8570,0
20240718,135000,144750840,8570,8570,8570,8570,0
20240718,134900,144750840,8570,8570,8570,8570,1
20240718,134800,144742270,8500,8500,8500,8500,0
20240718,134700,144742270,8500,8570,8570,8500,73
20240718,134600,144120700,8570,8570,8570,8570,0
20240718,134500,144120700,8570,8570,8570,8570,200
20240718,134400,142406700,8570,8570,8570,8570,0
20240718,134300,142406700,8570,8570,8570,8570,46
20240718,134200,142012480,8570,8570,8570,8570,0
20240718,134100,142012480,8570,8570,8570,8570,26
20240718,134000,141789660,8570,8570,8570,8570,0
20240718,133900,141789660,8570,8570,8570,8570,0
20240718,133800,141789660,8570,8570,8570,8570,1
20240718,133700,141781090,8580,8580,8580,8580,1
20240718,133600,141772510,8580,8580,8580,8580,0
20240718,133500,141772510,8580,8580,8580,8580,200
20240718,133400,140056510,8580,8580,8580,8580,2
20240718,133300,140039350,8580,8580,8580,8580,8
20240718,133200,139970710,8580,8580,8580,8580,0
20240718,133100,139970710,8580,8580,8580,8580,0
20240718,133000,139970710,8580,8580,8580,8580,0
20240718,132900,139970710,8580,8580,8580,8580,0
20240718,132800,139970710,8580,8580,8580,8580,0
20240718,132700,139970710,8580,8580,8580,8580,1
20240718,132600,139962130,8580,8580,8580,8580,0
20240718,132500,139962130,8580,8580,8580,8580,200
20240718,132400,138246130,8580,8580,8580,8580,0
20240718,132300,138246130,8580,8580,8580,8580,0
20240718,132200,138246130,8580,8580,8580,8580,1
20240718,132100,138237550,8550,8550,8550,8550,0
20240718,132000,138237550,8550,8550,8550,8550,0
20240718,131900,138237550,8550,8570,8570,8550,40
20240718,131800,137895510,8570,8570,8570,8570,0
20240718,131700,137895510,8570,8570,8570,8570,430
20240718,131600,134210410,8570,8570,8570,8570,0
20240718,131500,134210410,8570,8570,8570,8570,0
20240718,131400,134210410,8570,8570,8570,8570,0
20240718,131300,134210410,8570,8570,8570,8570,0
20240718,131200,134210410,8570,8570,8570,8570,0
20240718,131100,134210410,8570,8570,8570,8570,0
20240718,131000,134210410,8570,8570,8570,8570,0
20240718,130900,134210410,8570,8570,8570,8570,0
20240718,130800,134210410,8570,8570,8570,8570,0
20240718,130700,134210410,8570,8570,8570,8570,0
20240718,130600,134210410,8570,8570,8570,8570,0
20240718,130500,134210410,8570,8570,8570,8570,184
20240718,130400,132633530,8570,8570,8570,8570,0
20240718,130300,132633530,8570,8550,8570,8550,4
20240718,130200,132599310,8570,8570,8570,8570,0
20240718,130100,132599310,8570,8570,8570,8570,0
20240718,130000,132599310,8570,8570,8570,8570,0
20240718,125900,132599310,8570,8570,8570,8570,1
20240718,125800,132590740,8550,8550,8550,8550,0
20240718,125700,132590740,8550,8550,8550,8550,0
20240718,125600,132590740,8550,8550,8550,8550,0
20240718,125500,132590740,8550,8550,8550,8550,0
20240718,125400,132590740,8550,8550,8550,8550,0
20240718,125300,132590740,8550,8550,8550,8550,0
20240718,125200,132590740,8550,8550,8550,8550,0
20240718,125100,132590740,8550,8550,8550,8550,0
20240718,125000,132590740,8550,8550,8550,8550,0
20240718,124900,132590740,8550,8550,8550,8550,0
20240718,124800,132590740,8550,8550,8550,8550,0
20240718,124700,132590740,8550,8550,8550,8550,3
20240718,124600,132565090,8570,8570,8570,8570,0
20240718,124500,132565090,8570,8570,8570,8570,200
20240718,124400,130851090,8570,8570,8570,8570,0
20240718,124300,130851090,8570,8570,8570,8570,0
20240718,124200,130851090,8570,8570,8570,8570,0
20240718,124100,130851090,8570,8570,8570,8570,0
20240718,124000,130851090,8570,8570,8570,8570,0
20240718,123900,130851090,8570,8570,8570,8570,0
20240718,123800,130851090,8570,8570,8570,8570,0
20240718,123700,130851090,8570,8570,8570,8570,1
20240718,123600,130842520,8580,8580,8580,8580,0
20240718,123500,130842520,8580,8580,8580,8580,200
20240718,123400,129126520,8580,8580,8580,8550,579
20240718,123300,124174300,8580,8580,8580,8580,0
20240718,123200,124174300,8580,8580,8580,8580,0
20240718,123100,124174300,8580,8580,8580,8580,0
20240718,123000,124174300,8580,8580,8580,8580,0
20240718,122900,124174300,8580,8580,8580,8580,2
20240718,122800,124157140,8590,8590,8590,8590,1
20240718,122700,124148550,8580,8580,8580,8580,0
20240718,122600,124148550,8580,8580,8580,8580,0
20240718,122500,124148550,8580,8580,8580,8580,200
20240718,122400,122432550,8580,8580,8580,8580,0
20240718,122300,122432550,8580,8580,8580,8580,0
20240718,122200,122432550,8580,8580,8580,8580,0
20240718,122100,122432550,8580,8580,8580,8580,1
20240718,122000,122423970,8580,8580,8580,8580,5
20240718,121900,122381070,8580,8590,8590,8580,4
20240718,121800,122346720,8600,8600,8600,8600,0
20240718,121700,122346720,8600,8600,8600,8600,4
20240718,121600,122312320,8590,8560,8590,8560,1218
20240718,121500,111864920,8550,8550,8550,8550,0
20240718,121400,111864920,8550,8550,8550,8550,0
20240718,121300,111864920,8550,8550,8550,8550,4
20240718,121200,111830720,8550,8550,8550,8550,30
20240718,121100,111574220,8560,8560,8560,8560,1
20240718,121000,111565660,8550,8550,8550,8550,0
20240718,120900,111565660,8550,8550,8550,8550,0
20240718,120800,111565660,8550,8550,8550,8550,0
20240718,120700,111565660,8550,8550,8550,8550,0
20240718,120600,111565660,8550,8550,8550,8550,100
20240718,120500,110710660,8550,8550,8550,8550,15
20240718,120400,110582410,8550,8550,8550,8550,0
20240718,120300,110582410,8550,8550,8550,8550,0
20240718,120200,110582410,8550,8550,8550,8550,5
20240718,120100,110539660,8550,8550,8550,8550,0
20240718,120000,110539660,8550,8550,8550,8550,100
20240718,115900,109684660,8550,8550,8550,8550,0
20240718,115800,109684660,8550,8550,8550,8550,1
20240718,115700,109676110,8550,8550,8550,8550,1
20240718,115600,109667560,8540,8540,8540,8540,0
20240718,115500,109667560,8540,8540,8540,8540,106
20240718,115400,108762320,8550,8550,8550,8550,16
20240718,115300,108625520,8540,8540,8540,8540,0
20240718,115200,108625520,8540,8540,8540,8540,0
20240718,115100,108625520,8540,8540,8540,8540,0
20240718,115000,108625520,8540,8540,8540,8540,0
20240718,114900,108625520,8540,8570,8570,8540,4
20240718,114800,108591330,8570,8570,8570,8570,0
20240718,114700,108591330,8570,8570,8570,8570,0
20240718,114600,108591330,8570,8570,8570,8570,0
20240718,114500,108591330,8570,8570,8570,8570,400
20240718,114400,105163330,8570,8570,8570,8570,0
20240718,114300,105163330,8570,8570,8570,8570,0
20240718,114200,105163330,8570,8570,8570,8570,0
20240718,114100,105163330,8570,8570,8570,8570,0
20240718,114000,105163330,8570,8570,8570,8570,1
20240718,113900,105154760,8570,8550,8570,8550,90
20240718,113800,104385160,8550,8550,8550,8550,200
20240718,113700,102675160,8550,8550,8550,8550,2
20240718,113600,102658060,8550,8550,8550,8550,0
20240718,113500,102658060,8550,8540,8550,8540,30
20240718,113400,102401850,8540,8540,8540,8540,0
20240718,113300,102401850,8540,8540,8540,8540,0
20240718,113200,102401850,8540,8540,8540,8540,0
20240718,113100,102401850,8540,8540,8540,8540,0
20240718,113000,102401850,8540,8540,8540,8540,0
20240718,112900,102401850,8540,8540,8540,8540,100
20240718,112800,101547850,8530,8530,8530,8530,0
20240718,112700,101547850,8530,8530,8530,8530,119
20240718,112600,100532780,8520,8520,8520,8520,0
20240718,112500,100532780,8520,8520,8520,8520,0
20240718,112400,100532780,8520,8520,8520,8520,0
20240718,112300,100532780,8520,8520,8520,8520,0
20240718,112200,100532780,8520,8520,8520,8520,0
20240718,112100,100532780,8520,8520,8520,8520,0
20240718,112000,100532780,8520,8520,8520,8520,0
20240718,111900,100532780,8520,8520,8520,8520,0
20240718,111800,100532780,8520,8520,8520,8520,0
20240718,111700,100532780,8520,8520,8520,8520,0
20240718,111600,100532780,8520,8520,8520,8520,0
20240718,111500,100532780,8520,8520,8520,8520,713
20240718,111400,94458020,8520,8520,8520,8520,1
20240718,111300,94449500,8520,8520,8520,8520,0
20240718,111200,94449500,8520,8520,8520,8520,0
20240718,111100,94449500,8520,8520,8520,8520,0
20240718,111000,94449500,8520,8520,8520,8520,0
20240718,110900,94449500,8520,8520,8520,8520,0
20240718,110800,94449500,8520,8520,8520,8520,0
20240718,110700,94449500,8520,8520,8520,8520,0
20240718,110600,94449500,8520,8510,8520,8510,1402
20240718,110500,82508810,8500,8500,8500,8500,59
20240718,110400,82007310,8500,8500,8500,8500,0
20240718,110300,82007310,8500,8500,8500,8500,0
20240718,110200,82007310,8500,8500,8500,8500,0
20240718,110100,82007310,8500,8500,8500,8500,0
20240718,110000,82007310,8500,8500,8500,8500,0
20240718,105900,82007310,8500,8500,8500,8500,0
20240718,105800,82007310,8500,8500,8500,8500,0
20240718,105700,82007310,8500,8500,8500,8500,2
20240718,105600,81990310,8470,8470,8470,8470,0
20240718,105500,81990310,8470,8470,8470,8470,86
20240718,105400,81261890,8500,8500,8500,8500,0
20240718,105300,81261890,8500,8500,8500,8500,0
20240718,105200,81261890,8500,8500,8500,8500,0
20240718,105100,81261890,8500,8500,8500,8500,0
20240718,105000,81261890,8500,8500,8500,8500,0
20240718,104900,81261890,8500,8460,8500,8450,160
20240718,104800,79909820,8500,8500,8500,8500,0
20240718,104700,79909820,8500,8500,8500,8500,2
20240718,104600,79892820,8500,8500,8500,8500,0
20240718,104500,79892820,8500,8500,8500,8500,30
20240718,104400,79637820,8450,8450,8450,8450,0
20240718,104300,79637820,8450,8450,8450,8450,0
20240718,104200,79637820,8450,8450,8450,8450,0
20240718,104100,79637820,8450,8450,8450,8450,0
20240718,104000,79637820,8450,8450,8450,8450,0
20240718,103900,79637820,8450,8450,8450,8450,0
20240718,103800,79637820,8450,8450,8450,8450,0
20240718,103700,79637820,8450,8450,8450,8450,0
20240718,103600,79637820,8450,8450,8450,8450,0
20240718,103500,79637820,8450,8450,8450,8450,1
20240718,103400,79629370,8450,8450,8450,8450,0
20240718,103300,79629370,8450,8450,8450,8450,103
20240718,103200,78759020,8450,8450,8450,8450,0
20240718,103100,78759020,8450,8450,8450,8450,0
20240718,103000,78759020,8450,8450,8450,8450,0
20240718,102900,78759020,8450,8490,8490,8450,300
20240718,102800,76217660,8490,8510,8510,8490,56
20240718,102700,75741600,8510,8510,8510,8510,1
20240718,102600,75733090,8520,8520,8520,8520,6
20240718,102500,75681970,8520,8520,8520,8520,196
20240718,102400,74012050,8520,8530,8530,8520,119
20240718,102300,72997690,8540,8540,8540,8540,36
20240718,102200,72690250,8550,8550,8550,8550,0
20240718,102100,72690250,8550,8550,8550,8550,0
20240718,102000,72690250,8550,8550,8550,8550,0
20240718,101900,72690250,8550,8550,8550,8550,42
20240718,101800,72331150,8570,8570,8570,8570,212
20240718,101700,70514310,8570,8540,8590,8540,1075
20240718,101600,61307270,8540,8500,8540,8500,772
20240718,101500,54725760,8500,8500,8500,8500,200
20240718,101400,53025760,8500,8500,8500,8500,0
20240718,101300,53025760,8500,8500,8500,8500,0
20240718,101200,53025760,8500,8500,8500,8500,0
20240718,101100,53025760,8500,8500,8500,8500,0
20240718,101000,53025760,8500,8500,8500,8500,0
20240718,100900,53025760,8500,8500,8500,8500,0
20240718,100800,53025760,8500,8500,8500,8500,0
20240718,100700,53025760,8500,8500,8500,8500,1
20240718,100600,53017260,8500,8500,8500,8500,1
20240718,100500,53008760,8500,8500,8500,8500,200
20240718,100400,51308760,8500,8500,8500,8500,0
20240718,100300,51308760,8500,8500,8500,8500,300
20240718,100200,48758760,8500,8500,8500,8500,0
20240718,100100,48758760,8500,8500,8500,8500,0
20240718,100000,48758760,8500,8500,8500,8500,1
20240718,095900,48750260,8490,8490,8490,8490,290
20240718,095800,46288160,8500,8500,8500,8500,0
20240718,095700,46288160,8500,8500,8500,8500,4
20240718,095600,46254160,8490,8490,8490,8490,0
20240718,095500,46254160,8490,8490,8490,8490,2
20240718,095400,46237180,8490,8490,8490,8490,0
20240718,095300,46237180,8490,8490,8490,8490,22
20240718,095200,46050400,8500,8500,8500,8500,0
20240718,095100,46050400,8500,8500,8500,8500,0
20240718,095000,46050400,8500,8490,8500,8490,500
20240718,094900,41801240,8490,8490,8490,8490,125
20240718,094800,40739990,8490,8490,8490,8490,0
20240718,094700,40739990,8490,8490,8490,8490,0
20240718,094600,40739990,8490,8490,8490,8490,0
20240718,094500,40739990,8490,8490,8490,8490,200
20240718,094400,39041990,8490,8490,8490,8490,0
20240718,094300,39041990,8490,8490,8490,8490,0
20240718,094200,39041990,8490,8490,8490,8490,0
20240718,094100,39041990,8490,8490,8490,8490,0
20240718,094000,39041990,8490,8490,8490,8490,0
20240718,093900,39041990,8490,8490,8490,8490,1
20240718,093800,39033500,8500,8500,8500,8500,1
20240718,093700,39025000,8490,8490,8490,8490,0
20240718,093600,39025000,8490,8490,8490,8490,0
20240718,093500,39025000,8490,8490,8490,8490,200
20240718,093400,37327000,8490,8490,8490,8490,0
20240718,093300,37327000,8490,8490,8490,8490,0
20240718,093200,37327000,8490,8490,8490,8490,0
20240718,093100,37327000,8490,8490,8490,8490,0
20240718,093000,37327000,8490,8490,8490,8490,0
20240718,092900,37327000,8490,8490,8490,8490,0
20240718,092800,37327000,8490,8490,8490,8490,0
20240718,092700,37327000,8490,8490,8490,8490,1
20240718,092600,37318510,8490,8490,8490,8490,0
20240718,092500,37318510,8490,8480,8490,8480,200
20240718,092400,35621110,8490,8490,8490,8490,0
20240718,092300,35621110,8490,8490,8490,8490,0
20240718,092200,35621110,8490,8490,8490,8490,0
20240718,092100,35621110,8490,8490,8490,8490,1
20240718,092000,35612620,8410,8410,8410,8410,0
20240718,091900,35612620,8410,8410,8410,8410,8
20240718,091800,35545340,8410,8410,8410,8410,600
20240718,091700,30499340,8490,8490,8490,8490,5
20240718,091600,30456890,8500,8500,8500,8500,1
20240718,091500,30448390,8450,8450,8500,8450,266
20240718,091400,28199770,8430,8430,8430,8430,190
20240718,091300,26598070,8410,8380,8410,8380,325
20240718,091200,23866910,8370,8370,8370,8370,77
20240718,091100,23222420,8370,8370,8370,8370,1
20240718,091000,23214050,8370,8370,8370,8370,0
20240718,090900,23214050,8370,8370,8370,8370,1
20240718,090800,23205680,8350,8340,8350,8330,534
20240718,090700,18748420,8350,8350,8350,8350,4
20240718,090600,18715020,8330,8340,8340,8330,856
20240718,090500,11576480,8340,8340,8370,8340,122
20240718,090400,10558670,8340,8350,8350,8340,111
20240718,090300,9631920,8370,8370,8370,8370,0
20240718,090200,9631920,8370,8370,8370,8370,1
20240718,090100,9623550,8320,8330,8330,8320,56
20240718,090000,9157620,8310,8310,8310,8310,1102