stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,211100,667074100,4390,4390,4390,4390,3087
20240718,211000,667074100,4390,4390,4390,4390,0
20240718,210900,667074100,4390,4390,4390,4390,0
20240718,210800,667074100,4390,4390,4390,4390,0
20240718,210700,667074100,4390,4390,4390,4390,0
20240718,210600,667074100,4390,4390,4390,4390,0
20240718,210500,667074100,4390,4390,4390,4390,0
20240718,210400,667074100,4390,4390,4390,4390,0
20240718,210300,667074100,4390,4390,4390,4390,0
20240718,210200,667074100,4390,4390,4390,4390,0
20240718,210100,667074100,4390,4390,4390,4390,0
20240718,210000,667074100,4390,4390,4390,4390,0
20240718,205900,667074100,4390,4390,4390,4390,0
20240718,205800,667074100,4390,4390,4390,4390,0
20240718,205700,667074100,4390,4390,4390,4390,0
20240718,205600,667074100,4390,4390,4390,4390,0
20240718,205500,667074100,4390,4390,4390,4390,0
20240718,205400,667074100,4390,4390,4390,4390,0
20240718,205300,667074100,4390,4390,4390,4390,0
20240718,205200,667074100,4390,4390,4390,4390,0
20240718,205100,667074100,4390,4390,4390,4390,0
20240718,205000,667074100,4390,4390,4390,4390,0
20240718,204900,667074100,4390,4390,4390,4390,0
20240718,204800,667074100,4390,4390,4390,4390,0
20240718,204700,667074100,4390,4390,4390,4390,0
20240718,204600,667074100,4390,4390,4390,4390,0
20240718,204500,667074100,4390,4390,4390,4390,0
20240718,204400,667074100,4390,4390,4390,4390,0
20240718,204300,667074100,4390,4390,4390,4390,0
20240718,204200,667074100,4390,4390,4390,4390,0
20240718,204100,667074100,4390,4390,4390,4390,3087
20240718,204000,667074100,4390,4390,4390,4390,0
20240718,203900,667074100,4390,4390,4390,4390,0
20240718,203800,667074100,4390,4390,4390,4390,0
20240718,203700,667074100,4390,4390,4390,4390,0
20240718,203600,667074100,4390,4390,4390,4390,0
20240718,203500,667074100,4390,4390,4390,4390,0
20240718,203400,667074100,4390,4390,4390,4390,0
20240718,203300,667074100,4390,4390,4390,4390,0
20240718,203200,667074100,4390,4390,4390,4390,0
20240718,203100,667074100,4390,4390,4390,4390,0
20240718,203000,667074100,4390,4390,4390,4390,0
20240718,202900,667074100,4390,4390,4390,4390,0
20240718,202800,667074100,4390,4390,4390,4390,0
20240718,202700,667074100,4390,4390,4390,4390,0
20240718,202600,667074100,4390,4390,4390,4390,0
20240718,202500,667074100,4390,4390,4390,4390,0
20240718,202400,667074100,4390,4390,4390,4390,0
20240718,202300,667074100,4390,4390,4390,4390,0
20240718,202200,667074100,4390,4390,4390,4390,0
20240718,202100,667074100,4390,4390,4390,4390,0
20240718,202000,667074100,4390,4390,4390,4390,0
20240718,201900,667074100,4390,4390,4390,4390,0
20240718,201800,667074100,4390,4390,4390,4390,0
20240718,201700,667074100,4390,4390,4390,4390,0
20240718,201600,667074100,4390,4390,4390,4390,0
20240718,201500,667074100,4390,4390,4390,4390,0
20240718,201400,667074100,4390,4390,4390,4390,0
20240718,201300,667074100,4390,4390,4390,4390,0
20240718,201200,667074100,4390,4390,4390,4390,0
20240718,201100,667074100,4390,4390,4390,4390,3087
20240718,201000,667074100,4390,4390,4390,4390,0
20240718,200900,667074100,4390,4390,4390,4390,0
20240718,200800,667074100,4390,4390,4390,4390,0
20240718,200700,667074100,4390,4390,4390,4390,0
20240718,200600,667074100,4390,4390,4390,4390,0
20240718,200500,667074100,4390,4390,4390,4390,0
20240718,200400,667074100,4390,4390,4390,4390,0
20240718,200300,667074100,4390,4390,4390,4390,0
20240718,200200,667074100,4390,4390,4390,4390,0
20240718,200100,667074100,4390,4390,4390,4390,0
20240718,200000,667074100,4390,4390,4390,4390,0
20240718,195900,667074100,4390,4390,4390,4390,0
20240718,195800,667074100,4390,4390,4390,4390,0
20240718,195700,667074100,4390,4390,4390,4390,0
20240718,195600,667074100,4390,4390,4390,4390,0
20240718,195500,667074100,4390,4390,4390,4390,0
20240718,195400,667074100,4390,4390,4390,4390,0
20240718,195300,667074100,4390,4390,4390,4390,0
20240718,195200,667074100,4390,4390,4390,4390,0
20240718,195100,667074100,4390,4390,4390,4390,0
20240718,195000,667074100,4390,4390,4390,4390,0
20240718,194900,667074100,4390,4390,4390,4390,0
20240718,194800,667074100,4390,4390,4390,4390,0
20240718,194700,667074100,4390,4390,4390,4390,0
20240718,194600,667074100,4390,4390,4390,4390,0
20240718,194500,667074100,4390,4390,4390,4390,0
20240718,194400,667074100,4390,4390,4390,4390,0
20240718,194300,667074100,4390,4390,4390,4390,0
20240718,194200,667074100,4390,4390,4390,4390,0
20240718,194100,667074100,4390,4390,4390,4390,3087
20240718,194000,667074100,4390,4390,4390,4390,0
20240718,193900,667074100,4390,4390,4390,4390,0
20240718,193800,667074100,4390,4390,4390,4390,0
20240718,193700,667074100,4390,4390,4390,4390,0
20240718,193600,667074100,4390,4390,4390,4390,0
20240718,193500,667074100,4390,4390,4390,4390,0
20240718,193400,667074100,4390,4390,4390,4390,0
20240718,193300,667074100,4390,4390,4390,4390,0
20240718,193200,667074100,4390,4390,4390,4390,0
20240718,193100,667074100,4390,4390,4390,4390,0
20240718,193000,667074100,4390,4390,4390,4390,0
20240718,192900,667074100,4390,4390,4390,4390,0
20240718,192800,667074100,4390,4390,4390,4390,0
20240718,192700,667074100,4390,4390,4390,4390,0
20240718,192600,667074100,4390,4390,4390,4390,0
20240718,192500,667074100,4390,4390,4390,4390,0
20240718,192400,667074100,4390,4390,4390,4390,0
20240718,192300,667074100,4390,4390,4390,4390,0
20240718,192200,667074100,4390,4390,4390,4390,0
20240718,192100,667074100,4390,4390,4390,4390,0
20240718,192000,667074100,4390,4390,4390,4390,0
20240718,191900,667074100,4390,4390,4390,4390,0
20240718,191800,667074100,4390,4390,4390,4390,0
20240718,191700,667074100,4390,4390,4390,4390,0
20240718,191600,667074100,4390,4390,4390,4390,0
20240718,191500,667074100,4390,4390,4390,4390,0
20240718,191400,667074100,4390,4390,4390,4390,0
20240718,191300,667074100,4390,4390,4390,4390,0
20240718,191200,667074100,4390,4390,4390,4390,0
20240718,191100,667074100,4390,4390,4390,4390,3087
20240718,191000,667074100,4390,4390,4390,4390,0
20240718,190900,667074100,4390,4390,4390,4390,0
20240718,190800,667074100,4390,4390,4390,4390,0
20240718,190700,667074100,4390,4390,4390,4390,0
20240718,190600,667074100,4390,4390,4390,4390,0
20240718,190500,667074100,4390,4390,4390,4390,0
20240718,190400,667074100,4390,4390,4390,4390,0
20240718,190300,667074100,4390,4390,4390,4390,0
20240718,190200,667074100,4390,4390,4390,4390,0
20240718,190100,667074100,4390,4390,4390,4390,0
20240718,190000,667074100,4390,4390,4390,4390,0
20240718,185900,667074100,4390,4390,4390,4390,0
20240718,185800,667074100,4390,4390,4390,4390,0
20240718,185700,667074100,4390,4390,4390,4390,0
20240718,185600,667074100,4390,4390,4390,4390,0
20240718,185500,667074100,4390,4390,4390,4390,0
20240718,185400,667074100,4390,4390,4390,4390,0
20240718,185300,667074100,4390,4390,4390,4390,0
20240718,185200,667074100,4390,4390,4390,4390,0
20240718,185100,667074100,4390,4390,4390,4390,0
20240718,185000,667074100,4390,4390,4390,4390,0
20240718,184900,667074100,4390,4390,4390,4390,0
20240718,184800,667074100,4390,4390,4390,4390,0
20240718,184700,667074100,4390,4390,4390,4390,0
20240718,184600,667074100,4390,4390,4390,4390,0
20240718,184500,667074100,4390,4390,4390,4390,0
20240718,184400,667074100,4390,4390,4390,4390,0
20240718,184300,667074100,4390,4390,4390,4390,0
20240718,184200,667074100,4390,4390,4390,4390,0
20240718,184100,667074100,4390,4390,4390,4390,3087
20240718,184000,667074100,4390,4390,4390,4390,0
20240718,183900,667074100,4390,4390,4390,4390,0
20240718,183800,667074100,4390,4390,4390,4390,0
20240718,183700,667074100,4390,4390,4390,4390,0
20240718,183600,667074100,4390,4390,4390,4390,0
20240718,183500,667074100,4390,4390,4390,4390,0
20240718,183400,667074100,4390,4390,4390,4390,0
20240718,183300,667074100,4390,4390,4390,4390,0
20240718,183200,667074100,4390,4390,4390,4390,0
20240718,183100,667074100,4390,4390,4390,4390,0
20240718,183000,667074100,4390,4390,4390,4390,0
20240718,182900,667074100,4390,4390,4390,4390,0
20240718,182800,667074100,4390,4390,4390,4390,0
20240718,182700,667074100,4390,4390,4390,4390,0
20240718,182600,667074100,4390,4390,4390,4390,0
20240718,182500,667074100,4390,4390,4390,4390,0
20240718,182400,667074100,4390,4390,4390,4390,0
20240718,182300,667074100,4390,4390,4390,4390,0
20240718,182200,667074100,4390,4390,4390,4390,0
20240718,182100,667074100,4390,4390,4390,4390,0
20240718,182000,667074100,4390,4390,4390,4390,0
20240718,181900,667074100,4390,4390,4390,4390,0
20240718,181800,667074100,4390,4390,4390,4390,0
20240718,181700,667074100,4390,4390,4390,4390,0
20240718,181600,667074100,4390,4390,4390,4390,0
20240718,181500,667074100,4390,4390,4390,4390,0
20240718,181400,667074100,4390,4390,4390,4390,0
20240718,181300,667074100,4390,4390,4390,4390,0
20240718,181200,667074100,4390,4390,4390,4390,0
20240718,181100,667074100,4390,4390,4390,4390,3087
20240718,181000,667074100,4390,4390,4390,4390,0
20240718,180900,667074100,4390,4390,4390,4390,0
20240718,180800,667074100,4390,4390,4390,4390,0
20240718,180700,667074100,4390,4390,4390,4390,0
20240718,180600,667074100,4390,4390,4390,4390,0
20240718,180500,667074100,4390,4390,4390,4390,0
20240718,180400,667074100,4390,4390,4390,4390,0
20240718,180300,667074100,4390,4390,4390,4390,0
20240718,180200,667074100,4390,4390,4390,4390,0
20240718,180100,667074100,4390,4390,4390,4390,0
20240718,180000,667074100,4390,4390,4390,4390,0
20240718,175900,667074100,4390,4390,4390,4390,0
20240718,175800,667074100,4390,4390,4390,4390,0
20240718,175700,667074100,4390,4390,4390,4390,0
20240718,175600,667074100,4390,4390,4390,4390,0
20240718,175500,667074100,4390,4390,4390,4390,0
20240718,175400,667074100,4390,4390,4390,4390,0
20240718,175300,667074100,4390,4390,4390,4390,0
20240718,175200,667074100,4390,4390,4390,4390,0
20240718,175100,667074100,4390,4390,4390,4390,0
20240718,175000,667074100,4390,4390,4390,4390,0
20240718,174900,667074100,4390,4390,4390,4390,0
20240718,174800,667074100,4390,4390,4390,4390,0
20240718,174700,667074100,4390,4390,4390,4390,0
20240718,174600,667074100,4390,4390,4390,4390,0
20240718,174500,667074100,4390,4390,4390,4390,0
20240718,174400,667074100,4390,4390,4390,4390,0
20240718,174300,667074100,4390,4390,4390,4390,0
20240718,174200,667074100,4390,4390,4390,4390,0
20240718,174100,667074100,4390,4390,4390,4390,3087
20240718,174000,667074100,4390,4390,4390,4390,0
20240718,173900,667074100,4390,4390,4390,4390,0
20240718,173800,667074100,4390,4390,4390,4390,0
20240718,173700,667074100,4390,4390,4390,4390,0
20240718,173600,667074100,4390,4390,4390,4390,0
20240718,173500,667074100,4390,4390,4390,4390,0
20240718,173400,667074100,4390,4390,4390,4390,0
20240718,173300,667074100,4390,4390,4390,4390,0
20240718,173200,667074100,4390,4390,4390,4390,0
20240718,173100,667074100,4390,4390,4390,4390,0
20240718,173000,667074100,4390,4390,4390,4390,0
20240718,172900,667074100,4390,4390,4390,4390,0
20240718,172800,667074100,4390,4390,4390,4390,0
20240718,172700,667074100,4390,4390,4390,4390,0
20240718,172600,667074100,4390,4390,4390,4390,0
20240718,172500,667074100,4390,4390,4390,4390,0
20240718,172400,667074100,4390,4390,4390,4390,0
20240718,172300,667074100,4390,4390,4390,4390,0
20240718,172200,667074100,4390,4390,4390,4390,0
20240718,172100,667074100,4390,4390,4390,4390,0
20240718,172000,667074100,4390,4390,4390,4390,0
20240718,171900,667074100,4390,4390,4390,4390,0
20240718,171800,667074100,4390,4390,4390,4390,0
20240718,171700,667074100,4390,4390,4390,4390,0
20240718,171600,667074100,4390,4390,4390,4390,0
20240718,171500,667074100,4390,4390,4390,4390,0
20240718,171400,667074100,4390,4390,4390,4390,0
20240718,171300,667074100,4390,4390,4390,4390,0
20240718,171200,667074100,4390,4390,4390,4390,0
20240718,171100,667074100,4390,4390,4390,4390,3087
20240718,171000,667074100,4390,4390,4390,4390,0
20240718,170900,667074100,4390,4390,4390,4390,0
20240718,170800,667074100,4390,4390,4390,4390,0
20240718,170700,667074100,4390,4390,4390,4390,0
20240718,170600,667074100,4390,4390,4390,4390,0
20240718,170500,667074100,4390,4390,4390,4390,0
20240718,170400,667074100,4390,4390,4390,4390,0
20240718,170300,667074100,4390,4390,4390,4390,0
20240718,170200,667074100,4390,4390,4390,4390,0
20240718,170100,667074100,4390,4390,4390,4390,0
20240718,170000,667074100,4390,4390,4390,4390,0
20240718,165900,667074100,4390,4390,4390,4390,0
20240718,165800,667074100,4390,4390,4390,4390,0
20240718,165700,667074100,4390,4390,4390,4390,0
20240718,165600,667074100,4390,4390,4390,4390,0
20240718,165500,667074100,4390,4390,4390,4390,0
20240718,165400,667074100,4390,4390,4390,4390,0
20240718,165300,667074100,4390,4390,4390,4390,0
20240718,165200,667074100,4390,4390,4390,4390,0
20240718,165100,667074100,4390,4390,4390,4390,0
20240718,165000,667074100,4390,4390,4390,4390,0
20240718,164900,667074100,4390,4390,4390,4390,0
20240718,164800,667074100,4390,4390,4390,4390,0
20240718,164700,667074100,4390,4390,4390,4390,0
20240718,164600,667074100,4390,4390,4390,4390,0
20240718,164500,667074100,4390,4390,4390,4390,0
20240718,164400,667074100,4390,4390,4390,4390,0
20240718,164300,667074100,4390,4390,4390,4390,0
20240718,164200,667074100,4390,4390,4390,4390,0
20240718,164100,667074100,4390,4390,4390,4390,3087
20240718,164000,667074100,4390,4390,4390,4390,0
20240718,163900,667074100,4390,4390,4390,4390,0
20240718,163800,667074100,4390,4390,4390,4390,0
20240718,163700,667074100,4390,4390,4390,4390,0
20240718,163600,667074100,4390,4390,4390,4390,0
20240718,163500,667074100,4390,4390,4390,4390,0
20240718,163400,667074100,4390,4390,4390,4390,0
20240718,163300,667074100,4390,4390,4390,4390,0
20240718,163200,667074100,4390,4390,4390,4390,0
20240718,163100,667074100,4390,4390,4390,4390,0
20240718,163000,667074100,4390,4390,4390,4390,0
20240718,162900,667074100,4390,4390,4390,4390,0
20240718,162800,667074100,4390,4390,4390,4390,0
20240718,162700,667074100,4390,4390,4390,4390,0
20240718,162600,667074100,4390,4390,4390,4390,0
20240718,162500,667074100,4390,4390,4390,4390,0
20240718,162400,667074100,4390,4390,4390,4390,0
20240718,162300,667074100,4390,4390,4390,4390,0
20240718,162200,667074100,4390,4390,4390,4390,0
20240718,162100,667074100,4390,4390,4390,4390,0
20240718,162000,667074100,4390,4390,4390,4390,0
20240718,161900,667074100,4390,4390,4390,4390,0
20240718,161800,667074100,4390,4390,4390,4390,0
20240718,161700,667074100,4390,4390,4390,4390,0
20240718,161600,667074100,4390,4390,4390,4390,0
20240718,161500,667074100,4390,4390,4390,4390,0
20240718,161400,667074100,4390,4390,4390,4390,0
20240718,161300,667074100,4390,4390,4390,4390,0
20240718,161200,667074100,4390,4390,4390,4390,0
20240718,161100,667074100,4390,4390,4390,4390,3087
20240718,161000,667074100,4390,4390,4390,4390,0
20240718,160900,667074100,4390,4390,4390,4390,0
20240718,160800,667074100,4390,4390,4390,4390,0
20240718,160700,667074100,4390,4390,4390,4390,0
20240718,160600,667074100,4390,4390,4390,4390,0
20240718,160500,667074100,4390,4390,4390,4390,0
20240718,160400,667074100,4390,4390,4390,4390,0
20240718,160300,667074100,4390,4390,4390,4390,0
20240718,160200,667074100,4390,4390,4390,4390,0
20240718,160100,667074100,4390,4390,4390,4390,0
20240718,160000,667074100,4390,4390,4390,4390,0
20240718,155900,667074100,4390,4390,4390,4390,0
20240718,155800,667074100,4390,4390,4390,4390,0
20240718,155700,667074100,4390,4390,4390,4390,0
20240718,155600,667074100,4390,4390,4390,4390,0
20240718,155500,667074100,4390,4390,4390,4390,0
20240718,155400,667074100,4390,4390,4390,4390,0
20240718,155300,667074100,4390,4390,4390,4390,0
20240718,155200,667074100,4390,4390,4390,4390,0
20240718,155100,667074100,4390,4390,4390,4390,0
20240718,155000,667074100,4390,4390,4390,4390,0
20240718,154900,667074100,4390,4390,4390,4390,0
20240718,154800,667074100,4390,4390,4390,4390,0
20240718,154700,667074100,4390,4390,4390,4390,0
20240718,154600,667074100,4390,4390,4390,4390,0
20240718,154500,667074100,4390,4390,4390,4390,0
20240718,154400,667074100,4390,4390,4390,4390,0
20240718,154300,667074100,4390,4390,4390,4390,0
20240718,154200,667074100,4390,4390,4390,4390,0
20240718,154100,667074100,4390,4390,4390,4390,3087
20240718,154000,667074100,4390,4390,4390,4390,0
20240718,153900,667074100,4390,4390,4390,4390,0
20240718,153800,667074100,4390,4390,4390,4390,0
20240718,153700,667074100,4390,4390,4390,4390,0
20240718,153600,667074100,4390,4390,4390,4390,0
20240718,153500,667074100,4390,4390,4390,4390,0
20240718,153400,667074100,4390,4390,4390,4390,0
20240718,153300,667074100,4390,4390,4390,4390,0
20240718,153200,667074100,4390,4390,4390,4390,0
20240718,153100,667074100,4390,4390,4390,4390,0
20240718,153000,667074100,4390,4390,4390,4390,3087
20240718,152900,653522170,4405,4405,4405,4405,0
20240718,152800,653522170,4405,4405,4405,4405,0
20240718,152700,653522170,4405,4405,4405,4405,0
20240718,152600,653522170,4405,4405,4405,4405,0
20240718,152500,653522170,4405,4405,4405,4405,0
20240718,152400,653522170,4405,4405,4405,4405,0
20240718,152300,653522170,4405,4405,4405,4405,0
20240718,152200,653522170,4405,4405,4405,4405,0
20240718,152100,653522170,4405,4405,4405,4405,0
20240718,152000,653522170,4405,4405,4405,4405,0
20240718,151900,653522170,4405,4400,4405,4390,1169
20240718,151800,648387450,4390,4395,4405,4390,3201
20240718,151700,634334320,4400,4400,4405,4395,1351
20240718,151600,628394695,4405,4400,4405,4400,203
20240718,151500,627501480,4405,4400,4405,4400,720
20240718,151400,624333465,4400,4400,4400,4395,447
20240718,151300,622368300,4405,4405,4405,4395,2179
20240718,151200,612786720,4420,4405,4420,4405,680
20240718,151100,609786280,4405,4395,4410,4380,3587
20240718,151000,594005155,4390,4370,4395,4370,2652
20240718,150900,582369500,4370,4355,4375,4350,2963
20240718,150800,569450195,4350,4350,4350,4350,173
20240718,150700,568697645,4350,4350,4355,4350,873
20240718,150600,564899935,4350,4350,4350,4345,7
20240718,150500,564869500,4350,4350,4350,4350,31
20240718,150400,564734650,4350,4350,4350,4350,5
20240718,150300,564712900,4355,4340,4355,4335,3736
20240718,150200,548473535,4335,4335,4335,4335,523
20240718,150100,546206330,4335,4335,4335,4335,0
20240718,150000,546206330,4335,4330,4335,4325,432
20240718,145900,544336575,4335,4330,4335,4330,103
20240718,145800,543890080,4330,4330,4330,4330,0
20240718,145700,543890080,4330,4330,4330,4330,10
20240718,145600,543846780,4335,4335,4335,4335,0
20240718,145500,543846780,4335,4335,4335,4335,0
20240718,145400,543846780,4335,4335,4335,4335,1
20240718,145300,543842445,4325,4325,4325,4325,0
20240718,145200,543842445,4325,4335,4335,4325,291
20240718,145100,542581330,4335,4340,4340,4335,58
20240718,145000,542329800,4340,4335,4340,4335,127
20240718,144900,541779130,4340,4340,4340,4335,140
20240718,144800,541171905,4345,4350,4360,4345,199
20240718,144700,540306430,4345,4350,4360,4345,415
20240718,144600,538501200,4345,4340,4350,4340,1721
20240718,144500,531027795,4340,4330,4340,4330,1457
20240718,144400,524710300,4335,4335,4335,4335,0
20240718,144300,524710300,4335,4335,4335,4335,0
20240718,144200,524710300,4335,4335,4335,4335,360
20240718,144100,523149700,4335,4335,4335,4335,30
20240718,144000,523019650,4335,4330,4335,4330,229
20240718,143900,522028075,4335,4335,4335,4335,607
20240718,143800,519396730,4335,4330,4335,4325,368
20240718,143700,517803335,4330,4310,4330,4310,41
20240718,143600,517626605,4310,4310,4310,4310,48
20240718,143500,517419725,4300,4300,4300,4300,0
20240718,143400,517419725,4300,4300,4330,4300,49
20240718,143300,517208935,4335,4315,4335,4315,3628
20240718,143200,501507175,4315,4305,4315,4305,1037
20240718,143100,497037475,4300,4300,4300,4300,61
20240718,143000,496775175,4300,4295,4300,4295,575
20240718,142900,494303045,4295,4295,4295,4295,0
20240718,142800,494303045,4295,4295,4295,4295,0
20240718,142700,494303045,4295,4295,4295,4295,423
20240718,142600,492486260,4295,4295,4295,4295,0
20240718,142500,492486260,4295,4295,4295,4295,0
20240718,142400,492486260,4295,4295,4295,4295,399
20240718,142300,490772555,4300,4300,4300,4300,0
20240718,142200,490772555,4300,4300,4300,4300,1
20240718,142100,490768255,4300,4300,4300,4300,26
20240718,142000,490656455,4300,4300,4300,4300,0
20240718,141900,490656455,4300,4305,4305,4300,4
20240718,141800,490639240,4295,4295,4295,4295,39
20240718,141700,490471735,4310,4310,4310,4310,0
20240718,141600,490471735,4310,4310,4310,4310,0
20240718,141500,490471735,4310,4310,4310,4310,0
20240718,141400,490471735,4310,4310,4310,4310,0
20240718,141300,490471735,4310,4310,4310,4310,0
20240718,141200,490471735,4310,4310,4310,4310,0
20240718,141100,490471735,4310,4310,4310,4310,0
20240718,141000,490471735,4310,4310,4310,4310,10
20240718,140900,490428635,4310,4310,4310,4310,2
20240718,140800,490420015,4310,4305,4310,4305,62
20240718,140700,490152895,4295,4295,4295,4295,0
20240718,140600,490152895,4295,4295,4295,4295,0
20240718,140500,490152895,4295,4295,4295,4295,10
20240718,140400,490109945,4310,4310,4310,4310,2
20240718,140300,490101325,4300,4300,4300,4300,47
20240718,140200,489899225,4300,4300,4300,4300,0
20240718,140100,489899225,4300,4300,4300,4300,0
20240718,140000,489899225,4300,4300,4300,4300,0
20240718,135900,489899225,4300,4300,4300,4300,2
20240718,135800,489890625,4295,4295,4295,4295,0
20240718,135700,489890625,4295,4295,4295,4295,0
20240718,135600,489890625,4295,4295,4295,4295,20
20240718,135500,489804725,4295,4295,4295,4295,0
20240718,135400,489804725,4295,4300,4300,4295,50
20240718,135300,489589825,4300,4300,4300,4300,0
20240718,135200,489589825,4300,4300,4300,4300,47
20240718,135100,489387725,4300,4300,4300,4300,10
20240718,135000,489344725,4300,4295,4300,4295,356
20240718,134900,487815690,4295,4295,4295,4295,0
20240718,134800,487815690,4295,4295,4300,4295,5
20240718,134700,487794210,4295,4295,4295,4295,2
20240718,134600,487785620,4290,4290,4290,4290,1
20240718,134500,487781330,4295,4295,4295,4295,1
20240718,134400,487777035,4295,4295,4295,4295,0
20240718,134300,487777035,4295,4295,4295,4295,0
20240718,134200,487777035,4295,4295,4295,4295,22
20240718,134100,487682545,4295,4295,4295,4295,252
20240718,134000,486600205,4295,4295,4295,4295,0
20240718,133900,486600205,4295,4295,4295,4295,3586
20240718,133800,471198335,4300,4300,4300,4295,25
20240718,133700,471090910,4295,4295,4295,4295,0
20240718,133600,471090910,4295,4295,4295,4295,8
20240718,133500,471056550,4300,4300,4300,4295,232
20240718,133400,470059050,4295,4300,4300,4295,30
20240718,133300,469930080,4300,4300,4300,4300,0
20240718,133200,469930080,4300,4300,4300,4300,0
20240718,133100,469930080,4300,4305,4305,4300,239
20240718,133000,468902285,4305,4305,4305,4305,24
20240718,132900,468798965,4315,4295,4315,4295,2041
20240718,132800,460007970,4295,4295,4295,4295,136
20240718,132700,459423850,4300,4300,4300,4300,1
20240718,132600,459419550,4295,4295,4295,4295,0
20240718,132500,459419550,4295,4295,4295,4295,0
20240718,132400,459419550,4295,4295,4295,4295,0
20240718,132300,459419550,4295,4295,4295,4295,2
20240718,132200,459410960,4295,4295,4295,4295,78
20240718,132100,459075950,4295,4295,4295,4295,0
20240718,132000,459075950,4295,4295,4295,4295,0
20240718,131900,459075950,4295,4295,4295,4295,9
20240718,131800,459037295,4290,4295,4295,4290,930
20240718,131700,455047590,4295,4295,4295,4295,0
20240718,131600,455047590,4295,4295,4295,4295,130
20240718,131500,454489240,4300,4300,4300,4300,0
20240718,131400,454489240,4300,4300,4300,4300,0
20240718,131300,454489240,4300,4300,4300,4300,19
20240718,131200,454407540,4300,4300,4300,4300,0
20240718,131100,454407540,4300,4300,4300,4300,300
20240718,131000,453117540,4300,4300,4300,4300,135
20240718,130900,452537040,4310,4310,4310,4310,111
20240718,130800,452058630,4310,4300,4310,4300,1262
20240718,130700,446625445,4300,4300,4300,4300,12
20240718,130600,446573845,4300,4300,4300,4300,20
20240718,130500,446487845,4300,4300,4300,4300,31
20240718,130400,446354545,4305,4305,4305,4305,0
20240718,130300,446354545,4305,4305,4305,4305,0
20240718,130200,446354545,4305,4305,4305,4305,0
20240718,130100,446354545,4305,4305,4305,4305,0
20240718,130000,446354545,4305,4305,4305,4305,0
20240718,125900,446354545,4305,4305,4305,4305,0
20240718,125800,446354545,4305,4305,4305,4305,0
20240718,125700,446354545,4305,4305,4305,4305,0
20240718,125600,446354545,4305,4305,4305,4305,7
20240718,125500,446324410,4305,4305,4305,4305,118
20240718,125400,445816420,4305,4305,4305,4305,0
20240718,125300,445816420,4305,4305,4305,4305,0
20240718,125200,445816420,4305,4305,4305,4305,3
20240718,125100,445803505,4305,4305,4305,4305,15
20240718,125000,445738930,4305,4305,4305,4305,0
20240718,124900,445738930,4305,4295,4305,4295,576
20240718,124800,443263235,4295,4295,4295,4295,47
20240718,124700,443061370,4295,4295,4295,4295,1
20240718,124600,443057075,4270,4270,4270,4270,0
20240718,124500,443057075,4270,4270,4270,4270,0
20240718,124400,443057075,4270,4270,4270,4270,232
20240718,124300,442066435,4265,4265,4265,4265,0
20240718,124200,442066435,4265,4270,4270,4265,75
20240718,124100,441746350,4265,4265,4265,4265,0
20240718,124000,441746350,4265,4275,4275,4265,723
20240718,123900,438657755,4295,4295,4295,4295,10
20240718,123800,438614805,4295,4295,4295,4295,8
20240718,123700,438580445,4300,4300,4300,4300,0
20240718,123600,438580445,4300,4300,4300,4300,1
20240718,123500,438576145,4275,4280,4280,4275,46
20240718,123400,438379470,4265,4285,4285,4265,2131
20240718,123300,429262810,4305,4305,4305,4305,0
20240718,123200,429262810,4305,4305,4305,4305,0
20240718,123100,429262810,4305,4305,4305,4305,2
20240718,123000,429254200,4280,4280,4280,4280,44
20240718,122900,429065880,4315,4315,4315,4315,0
20240718,122800,429065880,4315,4315,4315,4315,3
20240718,122700,429052935,4315,4310,4315,4310,13
20240718,122600,428996900,4280,4280,4280,4280,0
20240718,122500,428996900,4280,4290,4290,4280,1000
20240718,122400,424715165,4290,4290,4290,4290,1
20240718,122300,424710875,4290,4290,4290,4290,0
20240718,122200,424710875,4290,4295,4295,4290,485
20240718,122100,422628560,4295,4295,4295,4295,0
20240718,122000,422628560,4295,4295,4295,4295,1
20240718,121900,422624265,4320,4315,4320,4315,375
20240718,121800,421004290,4330,4320,4330,4320,11
20240718,121700,420956735,4330,4305,4330,4305,4300
20240718,121600,402379555,4305,4305,4305,4305,0
20240718,121500,402379555,4305,4305,4305,4305,0
20240718,121400,402379555,4305,4305,4305,4305,0
20240718,121300,402379555,4305,4290,4305,4290,16
20240718,121200,402310825,4285,4295,4295,4285,30
20240718,121100,402182175,4300,4300,4300,4300,0
20240718,121000,402182175,4300,4305,4305,4300,9
20240718,120900,402143455,4305,4305,4305,4305,0
20240718,120800,402143455,4305,4305,4305,4305,502
20240718,120700,399982345,4305,4300,4305,4300,2324
20240718,120600,389981865,4285,4285,4285,4285,0
20240718,120500,389981865,4285,4285,4285,4285,0
20240718,120400,389981865,4285,4285,4285,4285,0
20240718,120300,389981865,4285,4285,4285,4285,0
20240718,120200,389981865,4285,4290,4290,4285,603
20240718,120100,387397965,4285,4290,4290,4285,3000
20240718,120000,374537655,4300,4300,4300,4300,0
20240718,115900,374537655,4300,4300,4300,4300,1
20240718,115800,374533355,4305,4305,4305,4305,3
20240718,115700,374520440,4305,4305,4305,4305,1
20240718,115600,374516135,4285,4290,4290,4285,1882
20240718,115500,366449740,4300,4300,4300,4300,76
20240718,115400,366122940,4300,4300,4300,4300,0
20240718,115300,366122940,4300,4300,4300,4300,24
20240718,115200,366019740,4310,4305,4310,4305,1805
20240718,115100,358240690,4310,4310,4310,4310,826
20240718,115000,354680630,4310,4310,4310,4310,65
20240718,114900,354400480,4310,4310,4310,4310,200
20240718,114800,353538480,4315,4295,4315,4295,6607
20240718,114700,325121925,4290,4285,4290,4285,146
20240718,114600,324495840,4290,4290,4290,4290,1
20240718,114500,324491550,4290,4290,4290,4290,14
20240718,114400,324431490,4290,4285,4290,4285,57
20240718,114300,324187235,4290,4285,4290,4285,202
20240718,114200,323321655,4285,4285,4285,4285,50
20240718,114100,323107405,4290,4290,4290,4290,0
20240718,114000,323107405,4290,4290,4290,4290,1
20240718,113900,323103115,4290,4290,4290,4290,100
20240718,113800,322674115,4275,4275,4275,4275,0
20240718,113700,322674115,4275,4275,4275,4275,0
20240718,113600,322674115,4275,4275,4275,4275,5
20240718,113500,322652740,4295,4295,4295,4295,0
20240718,113400,322652740,4295,4295,4295,4295,1
20240718,113300,322648445,4275,4275,4275,4275,130
20240718,113200,322092695,4275,4275,4275,4275,0
20240718,113100,322092695,4275,4275,4275,4275,0
20240718,113000,322092695,4275,4275,4275,4275,0
20240718,112900,322092695,4275,4275,4275,4275,0
20240718,112800,322092695,4275,4275,4275,4275,60
20240718,112700,321836195,4300,4300,4300,4300,0
20240718,112600,321836195,4300,4300,4300,4300,0
20240718,112500,321836195,4300,4300,4300,4300,3
20240718,112400,321823295,4300,4300,4300,4300,0
20240718,112300,321823295,4300,4300,4300,4300,0
20240718,112200,321823295,4300,4300,4300,4300,0
20240718,112100,321823295,4300,4300,4300,4300,0
20240718,112000,321823295,4300,4295,4300,4295,27
20240718,111900,321707250,4270,4270,4270,4270,0
20240718,111800,321707250,4270,4270,4270,4270,54
20240718,111700,321476670,4270,4270,4270,4270,9
20240718,111600,321438240,4270,4270,4270,4270,930
20240718,111500,317467140,4285,4285,4285,4285,771
20240718,111400,314163405,4285,4285,4285,4285,163
20240718,111300,313464950,4290,4290,4290,4290,0
20240718,111200,313464950,4290,4290,4290,4290,238
20240718,111100,312443930,4300,4300,4300,4300,506
20240718,111000,310268130,4300,4300,4300,4300,0
20240718,110900,310268130,4300,4300,4300,4300,0
20240718,110800,310268130,4300,4300,4300,4300,0
20240718,110700,310268130,4300,4290,4300,4290,26
20240718,110600,310156440,4300,4300,4300,4300,20
20240718,110500,310070440,4300,4300,4300,4300,2
20240718,110400,310061840,4300,4290,4300,4290,70
20240718,110300,309760980,4290,4295,4295,4290,259
20240718,110200,308649645,4290,4290,4290,4290,1
20240718,110100,308645355,4300,4300,4300,4300,150
20240718,110000,308000355,4305,4295,4305,4290,97
20240718,105900,307583525,4300,4310,4310,4300,125
20240718,105800,307045475,4310,4310,4310,4310,0
20240718,105700,307045475,4310,4310,4310,4310,2
20240718,105600,307036855,4310,4310,4310,4310,0
20240718,105500,307036855,4310,4310,4310,4310,0
20240718,105400,307036855,4310,4310,4310,4310,0
20240718,105300,307036855,4310,4310,4310,4310,101
20240718,105200,306601545,4310,4310,4310,4310,50
20240718,105100,306386045,4310,4310,4310,4310,0
20240718,105000,306386045,4310,4310,4310,4310,0
20240718,104900,306386045,4310,4305,4310,4305,391
20240718,104800,304702785,4290,4290,4290,4290,0
20240718,104700,304702785,4290,4305,4305,4290,486
20240718,104600,302611275,4315,4315,4315,4315,200
20240718,104500,301748275,4315,4310,4315,4310,201
20240718,104400,300881960,4305,4305,4305,4305,18
20240718,104300,300804470,4305,4305,4305,4305,0
20240718,104200,300804470,4305,4305,4305,4305,1
20240718,104100,300800165,4290,4295,4305,4290,110
20240718,104000,300328205,4295,4295,4295,4295,1
20240718,103900,300323910,4295,4295,4295,4295,1000
20240718,103800,296028910,4310,4310,4310,4310,0
20240718,103700,296028910,4310,4310,4310,4310,0
20240718,103600,296028910,4310,4310,4310,4310,0
20240718,103500,296028910,4310,4310,4310,4310,0
20240718,103400,296028910,4310,4290,4310,4285,1054
20240718,103300,291511430,4310,4310,4310,4305,13
20240718,103200,291455450,4310,4305,4310,4305,8
20240718,103100,291421005,4310,4310,4310,4310,0
20240718,103000,291421005,4310,4310,4310,4310,2
20240718,102900,291412385,4285,4290,4290,4285,200
20240718,102800,290554420,4310,4305,4310,4305,11
20240718,102700,290507030,4305,4305,4305,4305,6
20240718,102600,290481200,4300,4310,4310,4300,63
20240718,102500,290210270,4290,4290,4290,4290,7
20240718,102400,290180240,4315,4310,4315,4310,81
20240718,102300,289830860,4310,4315,4315,4310,403
20240718,102200,288091930,4310,4290,4310,4290,7319
20240718,102100,256616205,4285,4285,4285,4285,141
20240718,102000,256012020,4280,4280,4280,4280,845
20240718,101900,252395420,4280,4280,4280,4280,0
20240718,101800,252395420,4280,4280,4280,4280,0
20240718,101700,252395420,4280,4270,4280,4255,201
20240718,101600,251540035,4270,4270,4270,4270,278
20240718,101500,250352975,4250,4250,4250,4250,0
20240718,101400,250352975,4250,4255,4255,4250,250
20240718,101300,249289985,4250,4250,4250,4250,0
20240718,101200,249289985,4250,4255,4255,4250,1400
20240718,101100,243338105,4255,4260,4260,4255,60
20240718,101000,243082540,4270,4270,4270,4270,0
20240718,100900,243082540,4270,4270,4270,4270,13
20240718,100800,243027030,4270,4270,4270,4270,0
20240718,100700,243027030,4270,4270,4270,4270,180
20240718,100600,242258430,4280,4275,4280,4270,24
20240718,100500,242155820,4275,4275,4275,4275,202
20240718,100400,241292270,4275,4275,4275,4270,11
20240718,100300,241245250,4275,4270,4275,4270,23
20240718,100200,241147015,4275,4275,4275,4275,2
20240718,100100,241138465,4275,4270,4275,4270,19
20240718,100000,241057330,4285,4285,4285,4285,2
20240718,095900,241048760,4260,4270,4270,4260,1603
20240718,095800,234219880,4285,4280,4285,4280,18
20240718,095700,234142800,4290,4285,4290,4285,318
20240718,095600,232780160,4290,4290,4290,4290,4
20240718,095500,232763000,4270,4265,4270,4265,133
20240718,095400,232195200,4265,4275,4275,4260,1978
20240718,095300,223759015,4275,4285,4290,4275,137
20240718,095200,223171335,4290,4265,4290,4265,86
20240718,095100,222803045,4265,4270,4270,4265,100
20240718,095000,222376490,4265,4265,4265,4265,0
20240718,094900,222376490,4265,4265,4265,4265,0
20240718,094800,222376490,4265,4270,4270,4265,109
20240718,094700,221911275,4290,4285,4290,4285,5
20240718,094600,221889840,4290,4290,4290,4290,0
20240718,094500,221889840,4290,4290,4290,4290,73
20240718,094400,221576670,4290,4290,4290,4290,18
20240718,094300,221499450,4290,4280,4290,4280,267
20240718,094200,220354110,4260,4260,4260,4260,12
20240718,094100,220302990,4290,4290,4295,4290,1033
20240718,094000,215871410,4290,4290,4290,4290,3
20240718,093900,215858540,4290,4285,4290,4285,611
20240718,093800,213238350,4255,4255,4255,4255,40
20240718,093700,213068150,4275,4270,4275,4270,137
20240718,093600,212482525,4250,4255,4255,4250,552
20240718,093500,210136500,4250,4255,4255,4250,333
20240718,093400,208720370,4255,4270,4270,4255,1212
20240718,093300,203557240,4260,4260,4260,4260,0
20240718,093200,203557240,4260,4285,4285,4260,40
20240718,093100,203386340,4285,4285,4285,4285,0
20240718,093000,203386340,4285,4260,4285,4255,29
20240718,092900,203262795,4250,4250,4250,4250,0
20240718,092800,203262795,4250,4250,4250,4250,0
20240718,092700,203262795,4250,4250,4250,4250,0
20240718,092600,203262795,4250,4250,4250,4250,0
20240718,092500,203262795,4250,4260,4260,4250,176
20240718,092400,202514605,4250,4250,4250,4250,74
20240718,092300,202200105,4290,4290,4290,4290,403
20240718,092200,200471235,4295,4255,4295,4250,638
20240718,092100,197734940,4255,4255,4255,4255,102
20240718,092000,197300930,4250,4255,4255,4250,427
20240718,091900,195484500,4260,4260,4265,4260,552
20240718,091800,193132900,4265,4310,4310,4265,32
20240718,091700,192996015,4310,4300,4315,4300,170
20240718,091600,192264765,4310,4315,4335,4310,128
20240718,091500,191711415,4280,4230,4300,4230,3376
20240718,091400,177286355,4225,4225,4230,4225,1041
20240718,091300,172885530,4230,4185,4230,4185,1730
20240718,091200,165622740,4180,4180,4180,4180,0
20240718,091100,165622740,4180,4165,4180,4155,1899
20240718,091000,157719265,4160,4160,4165,4160,1230
20240718,090900,152602055,4150,4150,4150,4150,0
20240718,090800,152602055,4150,4170,4210,4145,2196
20240718,090700,143480700,4170,4205,4205,4145,4877
20240718,090600,123066705,4205,4205,4205,4205,432
20240718,090500,121250145,4200,4200,4210,4195,1261
20240718,090400,115944700,4195,4205,4220,4195,5650
20240718,090300,92150560,4200,4235,4245,4200,1386
20240718,090200,86322065,4250,4310,4310,4210,10532
20240718,090100,41591695,4320,4295,4340,4270,2929
20240718,090000,29024550,4360,4250,4380,4250,6803