stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,202600,730353595,3495,3495,3495,3495,2133
20240718,202500,730353595,3495,3495,3495,3495,0
20240718,202400,730353595,3495,3495,3495,3495,0
20240718,202300,730353595,3495,3495,3495,3495,0
20240718,202200,730353595,3495,3495,3495,3495,0
20240718,202100,730353595,3495,3495,3495,3495,0
20240718,202000,730353595,3495,3495,3495,3495,0
20240718,201900,730353595,3495,3495,3495,3495,0
20240718,201800,730353595,3495,3495,3495,3495,0
20240718,201700,730353595,3495,3495,3495,3495,0
20240718,201600,730353595,3495,3495,3495,3495,0
20240718,201500,730353595,3495,3495,3495,3495,0
20240718,201400,730353595,3495,3495,3495,3495,0
20240718,201300,730353595,3495,3495,3495,3495,0
20240718,201200,730353595,3495,3495,3495,3495,0
20240718,201100,730353595,3495,3495,3495,3495,0
20240718,201000,730353595,3495,3495,3495,3495,0
20240718,200900,730353595,3495,3495,3495,3495,0
20240718,200800,730353595,3495,3495,3495,3495,0
20240718,200700,730353595,3495,3495,3495,3495,0
20240718,200600,730353595,3495,3495,3495,3495,0
20240718,200500,730353595,3495,3495,3495,3495,0
20240718,200400,730353595,3495,3495,3495,3495,0
20240718,200300,730353595,3495,3495,3495,3495,0
20240718,200200,730353595,3495,3495,3495,3495,0
20240718,200100,730353595,3495,3495,3495,3495,0
20240718,200000,730353595,3495,3495,3495,3495,0
20240718,195900,730353595,3495,3495,3495,3495,0
20240718,195800,730353595,3495,3495,3495,3495,0
20240718,195700,730353595,3495,3495,3495,3495,0
20240718,195600,730353595,3495,3495,3495,3495,2133
20240718,195500,730353595,3495,3495,3495,3495,0
20240718,195400,730353595,3495,3495,3495,3495,0
20240718,195300,730353595,3495,3495,3495,3495,0
20240718,195200,730353595,3495,3495,3495,3495,0
20240718,195100,730353595,3495,3495,3495,3495,0
20240718,195000,730353595,3495,3495,3495,3495,0
20240718,194900,730353595,3495,3495,3495,3495,0
20240718,194800,730353595,3495,3495,3495,3495,0
20240718,194700,730353595,3495,3495,3495,3495,0
20240718,194600,730353595,3495,3495,3495,3495,0
20240718,194500,730353595,3495,3495,3495,3495,0
20240718,194400,730353595,3495,3495,3495,3495,0
20240718,194300,730353595,3495,3495,3495,3495,0
20240718,194200,730353595,3495,3495,3495,3495,0
20240718,194100,730353595,3495,3495,3495,3495,0
20240718,194000,730353595,3495,3495,3495,3495,0
20240718,193900,730353595,3495,3495,3495,3495,0
20240718,193800,730353595,3495,3495,3495,3495,0
20240718,193700,730353595,3495,3495,3495,3495,0
20240718,193600,730353595,3495,3495,3495,3495,0
20240718,193500,730353595,3495,3495,3495,3495,0
20240718,193400,730353595,3495,3495,3495,3495,0
20240718,193300,730353595,3495,3495,3495,3495,0
20240718,193200,730353595,3495,3495,3495,3495,0
20240718,193100,730353595,3495,3495,3495,3495,0
20240718,193000,730353595,3495,3495,3495,3495,0
20240718,192900,730353595,3495,3495,3495,3495,0
20240718,192800,730353595,3495,3495,3495,3495,0
20240718,192700,730353595,3495,3495,3495,3495,0
20240718,192600,730353595,3495,3495,3495,3495,2133
20240718,192500,730353595,3495,3495,3495,3495,0
20240718,192400,730353595,3495,3495,3495,3495,0
20240718,192300,730353595,3495,3495,3495,3495,0
20240718,192200,730353595,3495,3495,3495,3495,0
20240718,192100,730353595,3495,3495,3495,3495,0
20240718,192000,730353595,3495,3495,3495,3495,0
20240718,191900,730353595,3495,3495,3495,3495,0
20240718,191800,730353595,3495,3495,3495,3495,0
20240718,191700,730353595,3495,3495,3495,3495,0
20240718,191600,730353595,3495,3495,3495,3495,0
20240718,191500,730353595,3495,3495,3495,3495,0
20240718,191400,730353595,3495,3495,3495,3495,0
20240718,191300,730353595,3495,3495,3495,3495,0
20240718,191200,730353595,3495,3495,3495,3495,0
20240718,191100,730353595,3495,3495,3495,3495,0
20240718,191000,730353595,3495,3495,3495,3495,0
20240718,190900,730353595,3495,3495,3495,3495,0
20240718,190800,730353595,3495,3495,3495,3495,0
20240718,190700,730353595,3495,3495,3495,3495,0
20240718,190600,730353595,3495,3495,3495,3495,0
20240718,190500,730353595,3495,3495,3495,3495,0
20240718,190400,730353595,3495,3495,3495,3495,0
20240718,190300,730353595,3495,3495,3495,3495,0
20240718,190200,730353595,3495,3495,3495,3495,0
20240718,190100,730353595,3495,3495,3495,3495,0
20240718,190000,730353595,3495,3495,3495,3495,0
20240718,185900,730353595,3495,3495,3495,3495,0
20240718,185800,730353595,3495,3495,3495,3495,0
20240718,185700,730353595,3495,3495,3495,3495,0
20240718,185600,730353595,3495,3495,3495,3495,2133
20240718,185500,730353595,3495,3495,3495,3495,0
20240718,185400,730353595,3495,3495,3495,3495,0
20240718,185300,730353595,3495,3495,3495,3495,0
20240718,185200,730353595,3495,3495,3495,3495,0
20240718,185100,730353595,3495,3495,3495,3495,0
20240718,185000,730353595,3495,3495,3495,3495,0
20240718,184900,730353595,3495,3495,3495,3495,0
20240718,184800,730353595,3495,3495,3495,3495,0
20240718,184700,730353595,3495,3495,3495,3495,0
20240718,184600,730353595,3495,3495,3495,3495,0
20240718,184500,730353595,3495,3495,3495,3495,0
20240718,184400,730353595,3495,3495,3495,3495,0
20240718,184300,730353595,3495,3495,3495,3495,0
20240718,184200,730353595,3495,3495,3495,3495,0
20240718,184100,730353595,3495,3495,3495,3495,0
20240718,184000,730353595,3495,3495,3495,3495,0
20240718,183900,730353595,3495,3495,3495,3495,0
20240718,183800,730353595,3495,3495,3495,3495,0
20240718,183700,730353595,3495,3495,3495,3495,0
20240718,183600,730353595,3495,3495,3495,3495,0
20240718,183500,730353595,3495,3495,3495,3495,0
20240718,183400,730353595,3495,3495,3495,3495,0
20240718,183300,730353595,3495,3495,3495,3495,0
20240718,183200,730353595,3495,3495,3495,3495,0
20240718,183100,730353595,3495,3495,3495,3495,0
20240718,183000,730353595,3495,3495,3495,3495,0
20240718,182900,730353595,3495,3495,3495,3495,0
20240718,182800,730353595,3495,3495,3495,3495,0
20240718,182700,730353595,3495,3495,3495,3495,0
20240718,182600,730353595,3495,3495,3495,3495,2133
20240718,182500,730353595,3495,3495,3495,3495,0
20240718,182400,730353595,3495,3495,3495,3495,0
20240718,182300,730353595,3495,3495,3495,3495,0
20240718,182200,730353595,3495,3495,3495,3495,0
20240718,182100,730353595,3495,3495,3495,3495,0
20240718,182000,730353595,3495,3495,3495,3495,0
20240718,181900,730353595,3495,3495,3495,3495,0
20240718,181800,730353595,3495,3495,3495,3495,0
20240718,181700,730353595,3495,3495,3495,3495,0
20240718,181600,730353595,3495,3495,3495,3495,0
20240718,181500,730353595,3495,3495,3495,3495,0
20240718,181400,730353595,3495,3495,3495,3495,0
20240718,181300,730353595,3495,3495,3495,3495,0
20240718,181200,730353595,3495,3495,3495,3495,0
20240718,181100,730353595,3495,3495,3495,3495,0
20240718,181000,730353595,3495,3495,3495,3495,0
20240718,180900,730353595,3495,3495,3495,3495,0
20240718,180800,730353595,3495,3495,3495,3495,0
20240718,180700,730353595,3495,3495,3495,3495,0
20240718,180600,730353595,3495,3495,3495,3495,0
20240718,180500,730353595,3495,3495,3495,3495,0
20240718,180400,730353595,3495,3495,3495,3495,0
20240718,180300,730353595,3495,3495,3495,3495,0
20240718,180200,730353595,3495,3495,3495,3495,0
20240718,180100,730353595,3495,3495,3495,3495,0
20240718,180000,730353595,3495,3495,3495,3495,0
20240718,175900,730353595,3495,3495,3495,3495,0
20240718,175800,730353595,3495,3495,3495,3495,0
20240718,175700,730353595,3495,3495,3495,3495,0
20240718,175600,730353595,3495,3495,3495,3495,2133
20240718,175500,730353595,3495,3495,3495,3495,0
20240718,175400,730353595,3495,3495,3495,3495,0
20240718,175300,730353595,3495,3495,3495,3495,0
20240718,175200,730353595,3495,3495,3495,3495,0
20240718,175100,730353595,3495,3495,3495,3495,0
20240718,175000,730353595,3495,3495,3495,3495,0
20240718,174900,730353595,3495,3495,3495,3495,0
20240718,174800,730353595,3495,3495,3495,3495,0
20240718,174700,730353595,3495,3495,3495,3495,0
20240718,174600,730353595,3495,3495,3495,3495,0
20240718,174500,730353595,3495,3495,3495,3495,0
20240718,174400,730353595,3495,3495,3495,3495,0
20240718,174300,730353595,3495,3495,3495,3495,0
20240718,174200,730353595,3495,3495,3495,3495,0
20240718,174100,730353595,3495,3495,3495,3495,0
20240718,174000,730353595,3495,3495,3495,3495,0
20240718,173900,730353595,3495,3495,3495,3495,0
20240718,173800,730353595,3495,3495,3495,3495,0
20240718,173700,730353595,3495,3495,3495,3495,0
20240718,173600,730353595,3495,3495,3495,3495,0
20240718,173500,730353595,3495,3495,3495,3495,0
20240718,173400,730353595,3495,3495,3495,3495,0
20240718,173300,730353595,3495,3495,3495,3495,0
20240718,173200,730353595,3495,3495,3495,3495,0
20240718,173100,730353595,3495,3495,3495,3495,0
20240718,173000,730353595,3495,3495,3495,3495,0
20240718,172900,730353595,3495,3495,3495,3495,0
20240718,172800,730353595,3495,3495,3495,3495,0
20240718,172700,730353595,3495,3495,3495,3495,0
20240718,172600,730353595,3495,3495,3495,3495,2133
20240718,172500,730353595,3495,3495,3495,3495,0
20240718,172400,730353595,3495,3495,3495,3495,0
20240718,172300,730353595,3495,3495,3495,3495,0
20240718,172200,730353595,3495,3495,3495,3495,0
20240718,172100,730353595,3495,3495,3495,3495,0
20240718,172000,730353595,3495,3495,3495,3495,0
20240718,171900,730353595,3495,3495,3495,3495,0
20240718,171800,730353595,3495,3495,3495,3495,0
20240718,171700,730353595,3495,3495,3495,3495,0
20240718,171600,730353595,3495,3495,3495,3495,0
20240718,171500,730353595,3495,3495,3495,3495,0
20240718,171400,730353595,3495,3495,3495,3495,0
20240718,171300,730353595,3495,3495,3495,3495,0
20240718,171200,730353595,3495,3495,3495,3495,0
20240718,171100,730353595,3495,3495,3495,3495,0
20240718,171000,730353595,3495,3495,3495,3495,0
20240718,170900,730353595,3495,3495,3495,3495,0
20240718,170800,730353595,3495,3495,3495,3495,0
20240718,170700,730353595,3495,3495,3495,3495,0
20240718,170600,730353595,3495,3495,3495,3495,0
20240718,170500,730353595,3495,3495,3495,3495,0
20240718,170400,730353595,3495,3495,3495,3495,0
20240718,170300,730353595,3495,3495,3495,3495,0
20240718,170200,730353595,3495,3495,3495,3495,0
20240718,170100,730353595,3495,3495,3495,3495,0
20240718,170000,730353595,3495,3495,3495,3495,0
20240718,165900,730353595,3495,3495,3495,3495,0
20240718,165800,730353595,3495,3495,3495,3495,0
20240718,165700,730353595,3495,3495,3495,3495,0
20240718,165600,730353595,3495,3495,3495,3495,2133
20240718,165500,730353595,3495,3495,3495,3495,0
20240718,165400,730353595,3495,3495,3495,3495,0
20240718,165300,730353595,3495,3495,3495,3495,0
20240718,165200,730353595,3495,3495,3495,3495,0
20240718,165100,730353595,3495,3495,3495,3495,0
20240718,165000,730353595,3495,3495,3495,3495,0
20240718,164900,730353595,3495,3495,3495,3495,0
20240718,164800,730353595,3495,3495,3495,3495,0
20240718,164700,730353595,3495,3495,3495,3495,0
20240718,164600,730353595,3495,3495,3495,3495,0
20240718,164500,730353595,3495,3495,3495,3495,0
20240718,164400,730353595,3495,3495,3495,3495,0
20240718,164300,730353595,3495,3495,3495,3495,0
20240718,164200,730353595,3495,3495,3495,3495,0
20240718,164100,730353595,3495,3495,3495,3495,0
20240718,164000,730353595,3495,3495,3495,3495,0
20240718,163900,730353595,3495,3495,3495,3495,0
20240718,163800,730353595,3495,3495,3495,3495,0
20240718,163700,730353595,3495,3495,3495,3495,0
20240718,163600,730353595,3495,3495,3495,3495,0
20240718,163500,730353595,3495,3495,3495,3495,0
20240718,163400,730353595,3495,3495,3495,3495,0
20240718,163300,730353595,3495,3495,3495,3495,0
20240718,163200,730353595,3495,3495,3495,3495,0
20240718,163100,730353595,3495,3495,3495,3495,0
20240718,163000,730353595,3495,3495,3495,3495,0
20240718,162900,730353595,3495,3495,3495,3495,0
20240718,162800,730353595,3495,3495,3495,3495,0
20240718,162700,730353595,3495,3495,3495,3495,0
20240718,162600,730353595,3495,3495,3495,3495,2133
20240718,162500,730353595,3495,3495,3495,3495,0
20240718,162400,730353595,3495,3495,3495,3495,0
20240718,162300,730353595,3495,3495,3495,3495,0
20240718,162200,730353595,3495,3495,3495,3495,0
20240718,162100,730353595,3495,3495,3495,3495,0
20240718,162000,730353595,3495,3495,3495,3495,0
20240718,161900,730353595,3495,3495,3495,3495,0
20240718,161800,730353595,3495,3495,3495,3495,0
20240718,161700,730353595,3495,3495,3495,3495,0
20240718,161600,730353595,3495,3495,3495,3495,0
20240718,161500,730353595,3495,3495,3495,3495,0
20240718,161400,730353595,3495,3495,3495,3495,0
20240718,161300,730353595,3495,3495,3495,3495,0
20240718,161200,730353595,3495,3495,3495,3495,0
20240718,161100,730353595,3495,3495,3495,3495,0
20240718,161000,730353595,3495,3495,3495,3495,0
20240718,160900,730353595,3495,3495,3495,3495,0
20240718,160800,730353595,3495,3495,3495,3495,0
20240718,160700,730353595,3495,3495,3495,3495,0
20240718,160600,730353595,3495,3495,3495,3495,0
20240718,160500,730353595,3495,3495,3495,3495,0
20240718,160400,730353595,3495,3495,3495,3495,0
20240718,160300,730353595,3495,3495,3495,3495,0
20240718,160200,730353595,3495,3495,3495,3495,0
20240718,160100,730353595,3495,3495,3495,3495,0
20240718,160000,730353595,3495,3495,3495,3495,0
20240718,155900,730353595,3495,3495,3495,3495,0
20240718,155800,730353595,3495,3495,3495,3495,0
20240718,155700,730353595,3495,3495,3495,3495,0
20240718,155600,730353595,3495,3495,3495,3495,2133
20240718,155500,730353595,3495,3495,3495,3495,0
20240718,155400,730353595,3495,3495,3495,3495,0
20240718,155300,730353595,3495,3495,3495,3495,0
20240718,155200,730353595,3495,3495,3495,3495,0
20240718,155100,730353595,3495,3495,3495,3495,0
20240718,155000,730353595,3495,3495,3495,3495,0
20240718,154900,730353595,3495,3495,3495,3495,0
20240718,154800,730353595,3495,3495,3495,3495,0
20240718,154700,730353595,3495,3495,3495,3495,0
20240718,154600,730353595,3495,3495,3495,3495,0
20240718,154500,730353595,3495,3495,3495,3495,0
20240718,154400,730353595,3495,3495,3495,3495,0
20240718,154300,730353595,3495,3495,3495,3495,0
20240718,154200,730353595,3495,3495,3495,3495,0
20240718,154100,730353595,3495,3495,3495,3495,0
20240718,154000,730353595,3495,3495,3495,3495,0
20240718,153900,730353595,3495,3495,3495,3495,0
20240718,153800,730353595,3495,3495,3495,3495,0
20240718,153700,730353595,3495,3495,3495,3495,0
20240718,153600,730353595,3495,3495,3495,3495,0
20240718,153500,730353595,3495,3495,3495,3495,0
20240718,153400,730353595,3495,3495,3495,3495,0
20240718,153300,730353595,3495,3495,3495,3495,0
20240718,153200,730353595,3495,3495,3495,3495,0
20240718,153100,730353595,3495,3495,3495,3495,0
20240718,153000,730353595,3495,3495,3495,3495,2133
20240718,152900,722898760,3510,3510,3510,3510,0
20240718,152800,722898760,3510,3510,3510,3510,0
20240718,152700,722898760,3510,3510,3510,3510,0
20240718,152600,722898760,3510,3510,3510,3510,0
20240718,152500,722898760,3510,3510,3510,3510,0
20240718,152400,722898760,3510,3510,3510,3510,0
20240718,152300,722898760,3510,3510,3510,3510,0
20240718,152200,722898760,3510,3510,3510,3510,0
20240718,152100,722898760,3510,3510,3510,3510,0
20240718,152000,722898760,3510,3510,3510,3510,0
20240718,151900,722898760,3510,3465,3510,3460,2833
20240718,151800,713084735,3465,3465,3465,3465,100
20240718,151700,712738235,3465,3460,3465,3460,2630
20240718,151600,703638430,3465,3475,3475,3465,1457
20240718,151500,698587915,3470,3470,3470,3470,1421
20240718,151400,693657045,3465,3470,3470,3465,3821
20240718,151300,680414280,3475,3475,3475,3475,100
20240718,151200,680066780,3475,3490,3490,3465,3507
20240718,151100,667892080,3470,3480,3490,3470,3574
20240718,151000,655489550,3490,3480,3490,3475,3861
20240718,150900,642065040,3485,3475,3485,3475,2205
20240718,150800,634400655,3475,3475,3485,3475,2087
20240718,150700,627148320,3485,3475,3485,3475,3001
20240718,150600,616719835,3490,3480,3490,3475,391
20240718,150500,615358885,3480,3480,3480,3480,58
20240718,150400,615157045,3490,3485,3490,3485,75
20240718,150300,614895665,3495,3495,3495,3495,0
20240718,150200,614895665,3495,3495,3495,3495,0
20240718,150100,614895665,3495,3495,3495,3495,542
20240718,150000,613001375,3485,3480,3485,3480,1100
20240718,145900,609170875,3480,3480,3515,3480,1577
20240718,145800,603657200,3475,3475,3480,3475,1274
20240718,145700,599229680,3480,3480,3480,3480,1575
20240718,145600,593748680,3485,3485,3485,3485,0
20240718,145500,593748680,3485,3485,3485,3485,500
20240718,145400,592006180,3485,3495,3495,3480,4412
20240718,145300,576630875,3500,3500,3500,3500,3
20240718,145200,576620375,3495,3500,3500,3495,588
20240718,145100,574563580,3515,3515,3515,3515,0
20240718,145000,574563580,3515,3515,3515,3515,0
20240718,144900,574563580,3515,3505,3515,3505,330
20240718,144800,573406910,3515,3515,3515,3515,0
20240718,144700,573406910,3515,3515,3515,3515,0
20240718,144600,573406910,3515,3515,3515,3515,2
20240718,144500,573399880,3515,3515,3515,3515,1
20240718,144400,573396365,3500,3515,3515,3500,30
20240718,144300,573291065,3515,3515,3515,3515,1
20240718,144200,573287550,3500,3500,3515,3500,61
20240718,144100,573074035,3500,3510,3520,3495,4194
20240718,144000,558387490,3520,3520,3520,3520,0
20240718,143900,558387490,3520,3520,3520,3520,0
20240718,143800,558387490,3520,3520,3520,3520,0
20240718,143700,558387490,3520,3515,3520,3510,10395
20240718,143600,521899050,3515,3515,3515,3515,0
20240718,143500,521899050,3515,3510,3515,3510,101
20240718,143400,521544535,3520,3520,3520,3520,0
20240718,143300,521544535,3520,3520,3520,3520,0
20240718,143200,521544535,3520,3520,3520,3520,0
20240718,143100,521544535,3520,3520,3520,3520,0
20240718,143000,521544535,3520,3520,3520,3520,3
20240718,142900,521533975,3500,3505,3520,3500,10372
20240718,142800,485225575,3505,3505,3505,3505,600
20240718,142700,483122575,3515,3515,3515,3515,12
20240718,142600,483080395,3515,3515,3515,3515,0
20240718,142500,483080395,3515,3515,3515,3515,0
20240718,142400,483080395,3515,3515,3515,3515,100
20240718,142300,482728895,3515,3515,3515,3515,0
20240718,142200,482728895,3515,3510,3515,3510,141
20240718,142100,482233715,3515,3490,3515,3490,5256
20240718,142000,463855235,3495,3495,3495,3495,100
20240718,141900,463505735,3495,3495,3495,3495,0
20240718,141800,463505735,3495,3495,3495,3495,11
20240718,141700,463467290,3495,3495,3495,3495,0
20240718,141600,463467290,3495,3495,3495,3495,23
20240718,141500,463386905,3495,3495,3495,3495,270
20240718,141400,462443255,3495,3495,3495,3495,132
20240718,141300,461981915,3490,3495,3495,3490,151
20240718,141200,461454175,3495,3495,3495,3495,0
20240718,141100,461454175,3495,3495,3495,3495,0
20240718,141000,461454175,3495,3495,3495,3495,2700
20240718,140900,452017675,3510,3510,3510,3510,0
20240718,140800,452017675,3510,3510,3510,3510,0
20240718,140700,452017675,3510,3510,3510,3510,0
20240718,140600,452017675,3510,3510,3510,3510,0
20240718,140500,452017675,3510,3505,3510,3505,14
20240718,140400,451968595,3500,3500,3500,3500,403
20240718,140300,450558095,3500,3500,3500,3500,0
20240718,140200,450558095,3500,3500,3500,3500,0
20240718,140100,450558095,3500,3500,3500,3500,11
20240718,140000,450519595,3500,3500,3500,3500,0
20240718,135900,450519595,3500,3485,3500,3485,220
20240718,135800,449750685,3495,3495,3495,3495,0
20240718,135700,449750685,3495,3485,3495,3485,4516
20240718,135600,433995320,3485,3485,3485,3485,1669
20240718,135500,428178855,3485,3485,3485,3485,10
20240718,135400,428144005,3485,3485,3485,3485,0
20240718,135300,428144005,3485,3485,3485,3485,45
20240718,135200,427987180,3485,3485,3485,3485,10
20240718,135100,427952330,3485,3485,3485,3485,20
20240718,135000,427882630,3485,3485,3485,3485,15
20240718,134900,427830355,3485,3485,3485,3485,536
20240718,134800,425962395,3485,3485,3485,3485,26
20240718,134700,425871785,3485,3485,3485,3485,150
20240718,134600,425349035,3485,3485,3485,3485,100
20240718,134500,425000535,3485,3485,3485,3485,691
20240718,134400,422592400,3485,3485,3485,3485,0
20240718,134300,422592400,3485,3485,3485,3485,0
20240718,134200,422592400,3485,3485,3485,3485,0
20240718,134100,422592400,3485,3485,3485,3485,81
20240718,134000,422310115,3485,3485,3485,3485,0
20240718,133900,422310115,3485,3485,3485,3485,0
20240718,133800,422310115,3485,3485,3485,3485,0
20240718,133700,422310115,3485,3485,3485,3485,2000
20240718,133600,415340115,3490,3490,3490,3490,20
20240718,133500,415270315,3485,3485,3485,3485,0
20240718,133400,415270315,3485,3485,3485,3485,2000
20240718,133300,408300315,3485,3485,3485,3485,0
20240718,133200,408300315,3485,3485,3485,3485,0
20240718,133100,408300315,3485,3485,3485,3485,900
20240718,133000,405163815,3485,3485,3485,3485,6
20240718,132900,405142905,3475,3475,3475,3475,0
20240718,132800,405142905,3475,3475,3475,3475,0
20240718,132700,405142905,3475,3480,3480,3475,1636
20240718,132600,399457305,3480,3480,3480,3480,0
20240718,132500,399457305,3480,3485,3485,3480,4729
20240718,132400,382999240,3480,3480,3480,3480,397
20240718,132300,381617680,3485,3485,3485,3485,588
20240718,132200,379568500,3485,3485,3485,3485,1390
20240718,132100,374724350,3490,3490,3490,3490,431
20240718,132000,373220160,3490,3490,3490,3490,100
20240718,131900,372871160,3490,3495,3495,3490,72
20240718,131800,372619675,3500,3500,3500,3500,0
20240718,131700,372619675,3500,3490,3500,3490,3512
20240718,131600,360356455,3490,3490,3490,3490,1001
20240718,131500,356862965,3490,3490,3490,3490,133
20240718,131400,356398795,3495,3495,3495,3495,198
20240718,131300,355706785,3500,3500,3500,3500,0
20240718,131200,355706785,3500,3500,3500,3500,3
20240718,131100,355696285,3495,3495,3495,3495,0
20240718,131000,355696285,3495,3495,3495,3495,0
20240718,130900,355696285,3495,3495,3495,3495,0
20240718,130800,355696285,3495,3495,3495,3495,0
20240718,130700,355696285,3495,3495,3495,3495,0
20240718,130600,355696285,3495,3495,3495,3495,0
20240718,130500,355696285,3495,3500,3500,3495,110
20240718,130400,355311335,3490,3500,3500,3490,2204
20240718,130300,347608600,3500,3500,3500,3500,21
20240718,130200,347535100,3500,3500,3500,3500,300
20240718,130100,346485100,3500,3500,3500,3500,0
20240718,130000,346485100,3500,3500,3500,3500,0
20240718,125900,346485100,3500,3500,3500,3500,0
20240718,125800,346485100,3500,3500,3500,3500,0
20240718,125700,346485100,3500,3500,3500,3500,0
20240718,125600,346485100,3500,3500,3500,3500,0
20240718,125500,346485100,3500,3500,3500,3500,100
20240718,125400,346135100,3500,3500,3500,3500,0
20240718,125300,346135100,3500,3500,3500,3500,0
20240718,125200,346135100,3500,3500,3500,3500,0
20240718,125100,346135100,3500,3500,3500,3500,5
20240718,125000,346117600,3500,3500,3500,3500,0
20240718,124900,346117600,3500,3495,3500,3490,592
20240718,124800,344051460,3500,3500,3500,3500,0
20240718,124700,344051460,3500,3500,3500,3500,10
20240718,124600,344016460,3490,3490,3490,3490,2
20240718,124500,344009480,3490,3490,3490,3490,0
20240718,124400,344009480,3490,3490,3490,3490,0
20240718,124300,344009480,3490,3490,3490,3490,0
20240718,124200,344009480,3490,3490,3490,3490,1081
20240718,124100,340236790,3490,3490,3490,3490,100
20240718,124000,339887790,3500,3500,3500,3500,0
20240718,123900,339887790,3500,3500,3500,3500,0
20240718,123800,339887790,3500,3500,3500,3500,0
20240718,123700,339887790,3500,3500,3500,3500,500
20240718,123600,338137790,3500,3500,3500,3500,11
20240718,123500,338099290,3500,3500,3500,3500,0
20240718,123400,338099290,3500,3500,3500,3500,0
20240718,123300,338099290,3500,3500,3500,3500,0
20240718,123200,338099290,3500,3500,3500,3500,0
20240718,123100,338099290,3500,3500,3500,3500,0
20240718,123000,338099290,3500,3505,3505,3500,2551
20240718,122900,329169540,3515,3515,3515,3515,0
20240718,122800,329169540,3515,3515,3515,3515,0
20240718,122700,329169540,3515,3515,3515,3515,0
20240718,122600,329169540,3515,3515,3515,3515,100
20240718,122500,328818040,3510,3510,3510,3510,0
20240718,122400,328818040,3510,3515,3515,3510,105
20240718,122300,328449465,3520,3520,3520,3520,0
20240718,122200,328449465,3520,3520,3520,3520,0
20240718,122100,328449465,3520,3520,3520,3520,90
20240718,122000,328132665,3515,3515,3515,3515,0
20240718,121900,328132665,3515,3515,3515,3515,0
20240718,121800,328132665,3515,3515,3515,3515,0
20240718,121700,328132665,3515,3515,3515,3515,0
20240718,121600,328132665,3515,3515,3515,3515,0
20240718,121500,328132665,3515,3515,3515,3515,0
20240718,121400,328132665,3515,3515,3515,3515,28
20240718,121300,328034245,3505,3510,3520,3505,969
20240718,121200,324628455,3510,3510,3510,3510,0
20240718,121100,324628455,3510,3510,3510,3510,0
20240718,121000,324628455,3510,3510,3510,3510,0
20240718,120900,324628455,3510,3510,3510,3510,0
20240718,120800,324628455,3510,3510,3510,3510,24
20240718,120700,324544215,3510,3510,3510,3510,0
20240718,120600,324544215,3510,3510,3510,3510,3
20240718,120500,324533685,3520,3520,3520,3520,0
20240718,120400,324533685,3520,3520,3520,3520,0
20240718,120300,324533685,3520,3520,3520,3520,0
20240718,120200,324533685,3520,3520,3520,3520,0
20240718,120100,324533685,3520,3520,3520,3520,0
20240718,120000,324533685,3520,3520,3520,3520,3
20240718,115900,324523125,3520,3515,3520,3515,95
20240718,115800,324189015,3510,3510,3510,3510,7
20240718,115700,324164445,3510,3510,3510,3510,140
20240718,115600,323673045,3510,3510,3510,3510,170
20240718,115500,323076345,3505,3505,3505,3505,0
20240718,115400,323076345,3505,3505,3505,3505,0
20240718,115300,323076345,3505,3505,3505,3505,1
20240718,115200,323072840,3510,3510,3510,3510,0
20240718,115100,323072840,3510,3510,3510,3510,0
20240718,115000,323072840,3510,3510,3510,3510,0
20240718,114900,323072840,3510,3510,3510,3510,0
20240718,114800,323072840,3510,3510,3510,3510,0
20240718,114700,323072840,3510,3510,3510,3510,266
20240718,114600,322139180,3515,3515,3515,3515,0
20240718,114500,322139180,3515,3515,3515,3515,0
20240718,114400,322139180,3515,3515,3515,3515,34
20240718,114300,322019670,3520,3520,3520,3520,0
20240718,114200,322019670,3520,3520,3520,3520,0
20240718,114100,322019670,3520,3520,3520,3520,0
20240718,114000,322019670,3520,3520,3520,3520,0
20240718,113900,322019670,3520,3520,3520,3520,0
20240718,113800,322019670,3520,3520,3520,3520,2
20240718,113700,322012630,3520,3520,3520,3520,50
20240718,113600,321836630,3520,3520,3520,3520,284
20240718,113500,320836950,3520,3520,3520,3520,0
20240718,113400,320836950,3520,3520,3520,3520,0
20240718,113300,320836950,3520,3520,3520,3510,7
20240718,113200,320812360,3510,3510,3510,3510,0
20240718,113100,320812360,3510,3510,3510,3510,20
20240718,113000,320742160,3520,3520,3520,3520,103
20240718,112900,320379600,3520,3520,3520,3520,2
20240718,112800,320372560,3520,3520,3520,3520,1300
20240718,112700,315796560,3520,3520,3520,3520,10
20240718,112600,315761360,3515,3515,3515,3515,140
20240718,112500,315269260,3515,3515,3515,3515,50
20240718,112400,315093510,3500,3500,3500,3500,1
20240718,112300,315090010,3515,3515,3515,3515,0
20240718,112200,315090010,3515,3515,3515,3515,0
20240718,112100,315090010,3515,3515,3515,3515,0
20240718,112000,315090010,3515,3515,3515,3515,0
20240718,111900,315090010,3515,3510,3515,3500,8
20240718,111800,315061970,3500,3500,3500,3500,0
20240718,111700,315061970,3500,3495,3500,3495,1310
20240718,111600,310477120,3480,3480,3480,3480,0
20240718,111500,310477120,3480,3480,3480,3480,0
20240718,111400,310477120,3480,3485,3485,3480,1302
20240718,111300,305941160,3500,3495,3500,3495,15
20240718,111200,305888730,3495,3495,3495,3495,1000
20240718,111100,302393730,3495,3495,3495,3495,1000
20240718,111000,298898730,3500,3500,3500,3500,17
20240718,110900,298839230,3495,3495,3495,3495,301
20240718,110800,297787235,3495,3495,3495,3495,0
20240718,110700,297787235,3495,3495,3495,3495,144
20240718,110600,297283955,3495,3495,3495,3495,168
20240718,110500,296696795,3500,3495,3500,3495,136
20240718,110400,296221465,3495,3495,3495,3495,0
20240718,110300,296221465,3495,3495,3495,3495,3
20240718,110200,296210980,3490,3490,3490,3490,49
20240718,110100,296039970,3490,3490,3490,3490,3
20240718,110000,296029500,3475,3475,3475,3475,8
20240718,105900,296001700,3475,3475,3475,3475,50
20240718,105800,295827950,3490,3490,3490,3490,10
20240718,105700,295793050,3500,3500,3500,3500,2
20240718,105600,295786050,3500,3500,3500,3500,0
20240718,105500,295786050,3500,3475,3500,3475,311
20240718,105400,294705300,3465,3465,3465,3465,1751
20240718,105300,288638085,3465,3475,3475,3460,9080
20240718,105200,257164525,3485,3485,3485,3485,0
20240718,105100,257164525,3485,3485,3485,3485,1
20240718,105000,257161040,3465,3475,3475,3465,1514
20240718,104900,251912105,3500,3500,3500,3500,0
20240718,104800,251912105,3500,3495,3500,3460,14149
20240718,104700,202639350,3500,3500,3500,3500,0
20240718,104600,202639350,3500,3495,3500,3495,11
20240718,104500,202600900,3500,3500,3500,3500,0
20240718,104400,202600900,3500,3500,3500,3500,0
20240718,104300,202600900,3500,3500,3500,3500,0
20240718,104200,202600900,3500,3500,3500,3500,0
20240718,104100,202600900,3500,3500,3500,3500,2
20240718,104000,202593900,3495,3500,3500,3495,13
20240718,103900,202548450,3495,3495,3495,3495,0
20240718,103800,202548450,3495,3500,3500,3495,1338
20240718,103700,197871145,3500,3500,3500,3500,0
20240718,103600,197871145,3500,3500,3500,3500,0
20240718,103500,197871145,3500,3500,3500,3500,0
20240718,103400,197871145,3500,3500,3500,3500,0
20240718,103300,197871145,3500,3500,3500,3500,35
20240718,103200,197748645,3500,3500,3500,3500,0
20240718,103100,197748645,3500,3500,3500,3500,106
20240718,103000,197377645,3490,3490,3490,3490,1
20240718,102900,197374155,3490,3495,3495,3490,1295
20240718,102800,192854595,3495,3495,3495,3495,0
20240718,102700,192854595,3495,3515,3515,3495,4175
20240718,102600,178237500,3530,3530,3530,3530,0
20240718,102500,178237500,3530,3530,3530,3530,2
20240718,102400,178230440,3510,3510,3510,3510,0
20240718,102300,178230440,3510,3510,3510,3510,0
20240718,102200,178230440,3510,3510,3510,3510,0
20240718,102100,178230440,3510,3510,3510,3510,0
20240718,102000,178230440,3510,3510,3510,3510,5
20240718,101900,178212890,3510,3510,3510,3510,0
20240718,101800,178212890,3510,3510,3510,3510,25
20240718,101700,178125140,3510,3510,3510,3510,8
20240718,101600,178097060,3540,3540,3540,3540,0
20240718,101500,178097060,3540,3540,3540,3540,0
20240718,101400,178097060,3540,3540,3540,3540,0
20240718,101300,178097060,3540,3520,3540,3520,1006
20240718,101200,174548340,3520,3520,3520,3520,10
20240718,101100,174513140,3520,3505,3520,3505,3040
20240718,101000,163857910,3505,3505,3505,3505,2
20240718,100900,163850900,3490,3490,3490,3490,0
20240718,100800,163850900,3490,3490,3490,3490,300
20240718,100700,162803900,3485,3485,3485,3485,0
20240718,100600,162803900,3485,3510,3510,3485,6685
20240718,100500,139419385,3510,3510,3510,3510,20
20240718,100400,139349185,3525,3525,3525,3525,700
20240718,100300,136881685,3525,3525,3525,3525,2
20240718,100200,136874635,3515,3515,3515,3515,0
20240718,100100,136874635,3515,3515,3525,3515,751
20240718,100000,134234810,3525,3525,3525,3525,1
20240718,095900,134231285,3515,3515,3515,3515,0
20240718,095800,134231285,3515,3515,3515,3515,297
20240718,095700,133187330,3515,3515,3515,3515,446
20240718,095600,131619640,3515,3515,3515,3515,0
20240718,095500,131619640,3515,3515,3515,3515,0
20240718,095400,131619640,3515,3515,3515,3510,637
20240718,095300,129382650,3520,3520,3520,3520,10
20240718,095200,129347450,3515,3515,3515,3515,0
20240718,095100,129347450,3515,3515,3515,3515,0
20240718,095000,129347450,3515,3520,3520,3515,1393
20240718,094900,124450055,3530,3530,3530,3530,0
20240718,094800,124450055,3530,3530,3530,3530,3
20240718,094700,124439465,3520,3520,3520,3520,289
20240718,094600,123422185,3525,3525,3525,3525,19
20240718,094500,123355210,3525,3515,3525,3515,220
20240718,094400,122581810,3515,3515,3515,3515,385
20240718,094300,121228535,3515,3545,3545,3515,779
20240718,094200,118488030,3550,3525,3550,3525,21
20240718,094100,118413980,3525,3525,3525,3525,1000
20240718,094000,114888980,3525,3525,3525,3525,0
20240718,093900,114888980,3525,3525,3525,3525,18
20240718,093800,114825530,3525,3525,3525,3525,0
20240718,093700,114825530,3525,3525,3525,3525,0
20240718,093600,114825530,3525,3525,3525,3505,52
20240718,093500,114643230,3505,3505,3505,3505,0
20240718,093400,114643230,3505,3505,3505,3505,50
20240718,093300,114467980,3505,3505,3505,3505,50
20240718,093200,114292730,3515,3520,3520,3515,5352
20240718,093100,95479950,3520,3520,3520,3520,878
20240718,093000,92389390,3520,3550,3550,3520,203
20240718,092900,91674600,3530,3550,3550,3530,761
20240718,092800,88983150,3550,3550,3550,3550,30
20240718,092700,88876650,3550,3550,3550,3550,0
20240718,092600,88876650,3550,3550,3550,3550,0
20240718,092500,88876650,3550,3550,3550,3550,0
20240718,092400,88876650,3550,3550,3550,3550,200
20240718,092300,88166650,3530,3530,3530,3530,195
20240718,092200,87478300,3530,3525,3530,3525,1025
20240718,092100,83865050,3505,3525,3525,3505,1194
20240718,092000,79659350,3525,3525,3525,3525,331
20240718,091900,78492575,3530,3525,3530,3520,511
20240718,091800,76691320,3525,3525,3525,3525,3
20240718,091700,76680745,3495,3500,3500,3495,1358
20240718,091600,71933605,3495,3535,3535,3495,602
20240718,091500,69824180,3535,3515,3535,3515,491
20240718,091400,68094315,3515,3515,3515,3515,5
20240718,091300,68076740,3515,3535,3535,3515,19
20240718,091200,68009655,3525,3520,3535,3520,527
20240718,091100,66154515,3505,3530,3530,3505,8590
20240718,091000,35988995,3530,3530,3530,3530,0
20240718,090900,35988995,3530,3530,3530,3530,0
20240718,090800,35988995,3530,3535,3535,3530,1224
20240718,090700,31667920,3540,3555,3555,3540,1103
20240718,090600,27753070,3600,3600,3600,3600,0
20240718,090500,27753070,3600,3565,3600,3550,508
20240718,090400,25949360,3575,3620,3620,3535,1559
20240718,090300,20422690,3550,3540,3640,3540,648
20240718,090200,18111360,3525,3535,3550,3510,2176
20240718,090100,10430195,3540,3590,3590,3540,655
20240718,090000,8104000,3590,3645,3645,3590,2221