stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183400,4401718500,21000,21000,21000,21000,7550
20240718,183300,4401718500,21000,21000,21000,21000,0
20240718,183200,4401718500,21000,21000,21000,21000,0
20240718,183100,4401718500,21000,21000,21000,21000,0
20240718,183000,4401718500,21000,21000,21000,21000,0
20240718,182900,4401718500,21000,21000,21000,21000,0
20240718,182800,4401718500,21000,21000,21000,21000,0
20240718,182700,4401718500,21000,21000,21000,21000,0
20240718,182600,4401718500,21000,21000,21000,21000,0
20240718,182500,4401718500,21000,21000,21000,21000,0
20240718,182400,4401718500,21000,21000,21000,21000,0
20240718,182300,4401718500,21000,21000,21000,21000,0
20240718,182200,4401718500,21000,21000,21000,21000,0
20240718,182100,4401718500,21000,21000,21000,21000,0
20240718,182000,4401718500,21000,21000,21000,21000,0
20240718,181900,4401718500,21000,21000,21000,21000,0
20240718,181800,4401718500,21000,21000,21000,21000,0
20240718,181700,4401718500,21000,21000,21000,21000,0
20240718,181600,4401718500,21000,21000,21000,21000,0
20240718,181500,4401718500,21000,21000,21000,21000,0
20240718,181400,4401718500,21000,21000,21000,21000,0
20240718,181300,4401718500,21000,21000,21000,21000,0
20240718,181200,4401718500,21000,21000,21000,21000,0
20240718,181100,4401718500,21000,21000,21000,21000,0
20240718,181000,4401718500,21000,21000,21000,21000,0
20240718,180900,4401718500,21000,21000,21000,21000,0
20240718,180800,4401718500,21000,21000,21000,21000,0
20240718,180700,4401718500,21000,21000,21000,21000,0
20240718,180600,4401718500,21000,21000,21000,21000,0
20240718,180500,4401718500,21000,21000,21000,21000,0
20240718,180400,4401718500,21000,21000,21000,21000,7550
20240718,180300,4401718500,21000,21000,21000,21000,0
20240718,180200,4401718500,21000,21000,21000,21000,0
20240718,180100,4401718500,21000,21000,21000,21000,0
20240718,180000,4401718500,21000,21000,21000,21000,0
20240718,175900,4401718500,21000,21000,21000,21000,0
20240718,175800,4401718500,21000,21000,21000,21000,0
20240718,175700,4401718500,21000,21000,21000,21000,0
20240718,175600,4401718500,21000,21000,21000,21000,0
20240718,175500,4401718500,21000,21000,21000,21000,0
20240718,175400,4401718500,21000,21000,21000,21000,0
20240718,175300,4401718500,21000,21000,21000,21000,0
20240718,175200,4401718500,21000,21000,21000,21000,0
20240718,175100,4401718500,21000,21000,21000,21000,0
20240718,175000,4401718500,21000,21000,21000,21000,0
20240718,174900,4401718500,21000,21000,21000,21000,0
20240718,174800,4401718500,21000,21000,21000,21000,0
20240718,174700,4401718500,21000,21000,21000,21000,0
20240718,174600,4401718500,21000,21000,21000,21000,0
20240718,174500,4401718500,21000,21000,21000,21000,0
20240718,174400,4401718500,21000,21000,21000,21000,0
20240718,174300,4401718500,21000,21000,21000,21000,0
20240718,174200,4401718500,21000,21000,21000,21000,0
20240718,174100,4401718500,21000,21000,21000,21000,0
20240718,174000,4401718500,21000,21000,21000,21000,0
20240718,173900,4401718500,21000,21000,21000,21000,0
20240718,173800,4401718500,21000,21000,21000,21000,0
20240718,173700,4401718500,21000,21000,21000,21000,0
20240718,173600,4401718500,21000,21000,21000,21000,0
20240718,173500,4401718500,21000,21000,21000,21000,0
20240718,173400,4401718500,21000,21000,21000,21000,7550
20240718,173300,4401718500,21000,21000,21000,21000,0
20240718,173200,4401718500,21000,21000,21000,21000,0
20240718,173100,4401718500,21000,21000,21000,21000,0
20240718,173000,4401718500,21000,21000,21000,21000,0
20240718,172900,4401718500,21000,21000,21000,21000,0
20240718,172800,4401718500,21000,21000,21000,21000,0
20240718,172700,4401718500,21000,21000,21000,21000,0
20240718,172600,4401718500,21000,21000,21000,21000,0
20240718,172500,4401718500,21000,21000,21000,21000,0
20240718,172400,4401718500,21000,21000,21000,21000,0
20240718,172300,4401718500,21000,21000,21000,21000,0
20240718,172200,4401718500,21000,21000,21000,21000,0
20240718,172100,4401718500,21000,21000,21000,21000,0
20240718,172000,4401718500,21000,21000,21000,21000,0
20240718,171900,4401718500,21000,21000,21000,21000,0
20240718,171800,4401718500,21000,21000,21000,21000,0
20240718,171700,4401718500,21000,21000,21000,21000,0
20240718,171600,4401718500,21000,21000,21000,21000,0
20240718,171500,4401718500,21000,21000,21000,21000,0
20240718,171400,4401718500,21000,21000,21000,21000,0
20240718,171300,4401718500,21000,21000,21000,21000,0
20240718,171200,4401718500,21000,21000,21000,21000,0
20240718,171100,4401718500,21000,21000,21000,21000,0
20240718,171000,4401718500,21000,21000,21000,21000,0
20240718,170900,4401718500,21000,21000,21000,21000,0
20240718,170800,4401718500,21000,21000,21000,21000,0
20240718,170700,4401718500,21000,21000,21000,21000,0
20240718,170600,4401718500,21000,21000,21000,21000,0
20240718,170500,4401718500,21000,21000,21000,21000,0
20240718,170400,4401718500,21000,21000,21000,21000,7550
20240718,170300,4401718500,21000,21000,21000,21000,0
20240718,170200,4401718500,21000,21000,21000,21000,0
20240718,170100,4401718500,21000,21000,21000,21000,0
20240718,170000,4401718500,21000,21000,21000,21000,0
20240718,165900,4401718500,21000,21000,21000,21000,0
20240718,165800,4401718500,21000,21000,21000,21000,0
20240718,165700,4401718500,21000,21000,21000,21000,0
20240718,165600,4401718500,21000,21000,21000,21000,0
20240718,165500,4401718500,21000,21000,21000,21000,0
20240718,165400,4401718500,21000,21000,21000,21000,0
20240718,165300,4401718500,21000,21000,21000,21000,0
20240718,165200,4401718500,21000,21000,21000,21000,0
20240718,165100,4401718500,21000,21000,21000,21000,0
20240718,165000,4401718500,21000,21000,21000,21000,0
20240718,164900,4401718500,21000,21000,21000,21000,0
20240718,164800,4401718500,21000,21000,21000,21000,0
20240718,164700,4401718500,21000,21000,21000,21000,0
20240718,164600,4401718500,21000,21000,21000,21000,0
20240718,164500,4401718500,21000,21000,21000,21000,0
20240718,164400,4401718500,21000,21000,21000,21000,0
20240718,164300,4401718500,21000,21000,21000,21000,0
20240718,164200,4401718500,21000,21000,21000,21000,0
20240718,164100,4401718500,21000,21000,21000,21000,0
20240718,164000,4401718500,21000,21000,21000,21000,0
20240718,163900,4401718500,21000,21000,21000,21000,0
20240718,163800,4401718500,21000,21000,21000,21000,0
20240718,163700,4401718500,21000,21000,21000,21000,0
20240718,163600,4401718500,21000,21000,21000,21000,0
20240718,163500,4401718500,21000,21000,21000,21000,0
20240718,163400,4401718500,21000,21000,21000,21000,7550
20240718,163300,4401718500,21000,21000,21000,21000,0
20240718,163200,4401718500,21000,21000,21000,21000,0
20240718,163100,4401718500,21000,21000,21000,21000,0
20240718,163000,4401718500,21000,21000,21000,21000,0
20240718,162900,4401718500,21000,21000,21000,21000,0
20240718,162800,4401718500,21000,21000,21000,21000,0
20240718,162700,4401718500,21000,21000,21000,21000,0
20240718,162600,4401718500,21000,21000,21000,21000,0
20240718,162500,4401718500,21000,21000,21000,21000,0
20240718,162400,4401718500,21000,21000,21000,21000,0
20240718,162300,4401718500,21000,21000,21000,21000,0
20240718,162200,4401718500,21000,21000,21000,21000,0
20240718,162100,4401718500,21000,21000,21000,21000,0
20240718,162000,4401718500,21000,21000,21000,21000,0
20240718,161900,4401718500,21000,21000,21000,21000,0
20240718,161800,4401718500,21000,21000,21000,21000,0
20240718,161700,4401718500,21000,21000,21000,21000,0
20240718,161600,4401718500,21000,21000,21000,21000,0
20240718,161500,4401718500,21000,21000,21000,21000,0
20240718,161400,4401718500,21000,21000,21000,21000,0
20240718,161300,4401718500,21000,21000,21000,21000,0
20240718,161200,4401718500,21000,21000,21000,21000,0
20240718,161100,4401718500,21000,21000,21000,21000,0
20240718,161000,4401718500,21000,21000,21000,21000,0
20240718,160900,4401718500,21000,21000,21000,21000,0
20240718,160800,4401718500,21000,21000,21000,21000,0
20240718,160700,4401718500,21000,21000,21000,21000,0
20240718,160600,4401718500,21000,21000,21000,21000,0
20240718,160500,4401718500,21000,21000,21000,21000,0
20240718,160400,4401718500,21000,21000,21000,21000,7550
20240718,160300,4401718500,21000,21000,21000,21000,0
20240718,160200,4401718500,21000,21000,21000,21000,0
20240718,160100,4401718500,21000,21000,21000,21000,0
20240718,160000,4401718500,21000,21000,21000,21000,0
20240718,155900,4401718500,21000,21000,21000,21000,0
20240718,155800,4401718500,21000,21000,21000,21000,0
20240718,155700,4401718500,21000,21000,21000,21000,0
20240718,155600,4401718500,21000,21000,21000,21000,0
20240718,155500,4401718500,21000,21000,21000,21000,0
20240718,155400,4401718500,21000,21000,21000,21000,0
20240718,155300,4401718500,21000,21000,21000,21000,0
20240718,155200,4401718500,21000,21000,21000,21000,0
20240718,155100,4401718500,21000,21000,21000,21000,0
20240718,155000,4401718500,21000,21000,21000,21000,0
20240718,154900,4401718500,21000,21000,21000,21000,0
20240718,154800,4401718500,21000,21000,21000,21000,0
20240718,154700,4401718500,21000,21000,21000,21000,0
20240718,154600,4401718500,21000,21000,21000,21000,0
20240718,154500,4401718500,21000,21000,21000,21000,0
20240718,154400,4401718500,21000,21000,21000,21000,0
20240718,154300,4401718500,21000,21000,21000,21000,0
20240718,154200,4401718500,21000,21000,21000,21000,0
20240718,154100,4401718500,21000,21000,21000,21000,0
20240718,154000,4401718500,21000,21000,21000,21000,0
20240718,153900,4401718500,21000,21000,21000,21000,0
20240718,153800,4401718500,21000,21000,21000,21000,0
20240718,153700,4401718500,21000,21000,21000,21000,0
20240718,153600,4401718500,21000,21000,21000,21000,0
20240718,153500,4401718500,21000,21000,21000,21000,0
20240718,153400,4401718500,21000,21000,21000,21000,7550
20240718,153300,4401718500,21000,21000,21000,21000,0
20240718,153200,4401718500,21000,21000,21000,21000,0
20240718,153100,4401718500,21000,21000,21000,21000,0
20240718,153000,4401718500,21000,21000,21000,21000,7550
20240718,152900,4243168500,21000,21000,21000,21000,0
20240718,152800,4243168500,21000,21000,21000,21000,0
20240718,152700,4243168500,21000,21000,21000,21000,0
20240718,152600,4243168500,21000,21000,21000,21000,0
20240718,152500,4243168500,21000,21000,21000,21000,0
20240718,152400,4243168500,21000,21000,21000,21000,0
20240718,152300,4243168500,21000,21000,21000,21000,0
20240718,152200,4243168500,21000,21000,21000,21000,0
20240718,152100,4243168500,21000,21000,21000,21000,0
20240718,152000,4243168500,21000,21000,21000,21000,0
20240718,151900,4243168500,21000,20950,21050,20900,1424
20240718,151800,4213286050,20950,21000,21000,20950,343
20240718,151700,4206097100,20950,21000,21000,20950,574
20240718,151600,4194052450,20950,21000,21000,20950,554
20240718,151500,4182441400,20950,21000,21050,20950,5218
20240718,151400,4072862700,21000,21000,21000,20950,326
20240718,151300,4066019750,21000,21000,21000,20950,1069
20240718,151200,4043597000,21000,21000,21000,21000,54
20240718,151100,4042463000,20950,20950,21000,20950,297
20240718,151000,4036240550,20950,21000,21000,20950,561
20240718,150900,4024486000,21000,21000,21000,21000,65
20240718,150800,4023121000,21000,20950,21000,20950,97
20240718,150700,4021087650,20950,20950,20950,20900,493
20240718,150600,4010770000,20950,20950,20950,20950,38
20240718,150500,4009973900,20950,20950,20950,20950,1292
20240718,150400,3982906500,20950,20950,20950,20950,192
20240718,150300,3978884100,20950,20950,21000,20950,310
20240718,150200,3972389300,20950,21000,21000,20950,1145
20240718,150100,3948398500,21000,21000,21000,21000,340
20240718,150000,3941258500,21050,21100,21100,20950,1988
20240718,145900,3899497700,21100,21050,21100,21000,3123
20240718,145800,3833759200,21050,21050,21050,21000,414
20240718,145700,3825049700,21050,21050,21050,21050,796
20240718,145600,3808293900,21050,21050,21050,21050,816
20240718,145500,3791117100,21050,21000,21050,21000,1098
20240718,145400,3768014250,21050,21050,21050,21000,308
20240718,145300,3761530950,21050,21000,21050,20950,1022
20240718,145200,3740074200,21000,21000,21000,21000,2106
20240718,145100,3695848200,21000,21000,21000,20950,461
20240718,145000,3686169350,21000,21000,21000,20950,792
20240718,144900,3669537700,21000,21000,21000,20950,394
20240718,144800,3661266200,21000,20950,21000,20950,641
20240718,144700,3647806150,20950,21000,21000,20950,182
20240718,144600,3643984650,21000,21000,21000,21000,530
20240718,144500,3632854650,21000,21000,21000,21000,1040
20240718,144400,3611014650,20950,21000,21000,20950,686
20240718,144300,3596632200,21000,21000,21000,20950,651
20240718,144200,3582972000,20950,21000,21000,20950,381
20240718,144100,3574974050,21000,21000,21000,21000,954
20240718,144000,3554940050,20950,20950,21000,20950,376
20240718,143900,3547047650,21000,21000,21000,20950,394
20240718,143800,3538773800,21000,20950,21000,20950,2196
20240718,143700,3492753050,20950,20950,20950,20950,804
20240718,143600,3475909250,20950,20950,20950,20900,1679
20240718,143500,3440801700,20950,20950,20950,20900,389
20240718,143400,3432653450,20900,20950,20950,20900,433
20240718,143300,3423590300,20950,20900,20950,20850,3558
20240718,143200,3349209000,20900,20900,20900,20850,1582
20240718,143100,3316160200,20850,20900,20900,20850,492
20240718,143000,3305877750,20900,20900,20900,20900,1984
20240718,142900,3264412150,20900,20900,20900,20900,277
20240718,142800,3258622850,20900,20900,20900,20850,381
20240718,142700,3250660950,20900,20850,20900,20800,1078
20240718,142600,3228181050,20850,20850,20850,20850,452
20240718,142500,3218756850,20850,20850,20850,20850,190
20240718,142400,3214795350,20850,20850,20850,20850,3865
20240718,142300,3134210100,20850,20850,20850,20800,470
20240718,142200,3124414700,20850,20850,20850,20800,347
20240718,142100,3117181550,20850,20850,20850,20800,222
20240718,142000,3112554350,20850,20850,20850,20800,424
20240718,141900,3103714050,20850,20850,20850,20800,344
20240718,141800,3096544150,20850,20850,20850,20800,380
20240718,141700,3088623750,20800,20850,20850,20800,668
20240718,141600,3074717500,20850,20850,20850,20850,366
20240718,141500,3067086400,20850,20800,20850,20800,347
20240718,141400,3059854450,20850,20850,20850,20850,218
20240718,141300,3055309150,20850,20850,20850,20800,459
20240718,141200,3045739050,20850,20850,20850,20800,446
20240718,141100,3036447100,20800,20800,20850,20800,402
20240718,141000,3028078050,20800,20800,20850,20800,507
20240718,140900,3017523000,20850,20850,20850,20800,444
20240718,140800,3008266600,20850,20750,20850,20700,9091
20240718,140700,2819234850,20750,20750,20750,20700,341
20240718,140600,2812159600,20750,20700,20750,20700,358
20240718,140500,2804732100,20700,20700,20750,20700,611
20240718,140400,2792058350,20700,20750,20750,20700,955
20240718,140300,2772250300,20750,20750,20750,20700,388
20240718,140200,2764199850,20750,20750,20750,20700,497
20240718,140100,2753887600,20750,20750,20750,20700,207
20240718,140000,2749592950,20700,20700,20750,20700,410
20240718,135900,2741086050,20750,20700,20750,20700,219
20240718,135800,2736543900,20700,20700,20750,20700,442
20240718,135700,2727373250,20750,20750,20750,20700,175
20240718,135600,2723742550,20750,20700,20750,20700,364
20240718,135500,2716190200,20750,20750,20750,20750,167
20240718,135400,2712724950,20750,20700,20750,20700,437
20240718,135300,2703657350,20750,20750,20750,20750,292
20240718,135200,2697598350,20750,20750,20750,20700,483
20240718,135100,2687585000,20750,20750,20750,20750,355
20240718,135000,2680218750,20750,20700,20750,20700,292
20240718,134900,2674161650,20700,20700,20750,20700,600
20240718,134800,2661724250,20750,20750,20800,20700,466
20240718,134700,2652049600,20800,20800,20800,20750,696
20240718,134600,2637585350,20800,20750,20800,20700,1309
20240718,134500,2610421800,20750,20750,20750,20700,351
20240718,134400,2603138800,20750,20750,20750,20700,213
20240718,134300,2598719150,20750,20750,20750,20750,433
20240718,134200,2589734400,20750,20750,20750,20700,212
20240718,134100,2585335750,20750,20750,20750,20700,795
20240718,134000,2568857550,20750,20700,20750,20700,469
20240718,133900,2559127950,20700,20750,20750,20700,196
20240718,133800,2555062200,20750,20700,20750,20650,695
20240718,133700,2540675000,20700,20650,20700,20650,208
20240718,133600,2536369500,20700,20750,20750,20700,1160
20240718,133500,2512355750,20700,20750,20750,20700,295
20240718,133400,2506238300,20750,20750,20750,20700,1772
20240718,133300,2469541850,20650,20750,20750,20650,375
20240718,133200,2461770800,20750,20700,20750,20700,1086
20240718,133100,2439278100,20700,20700,20700,20650,199
20240718,133000,2435158850,20700,20700,20700,20650,517
20240718,132900,2424460300,20700,20700,20700,20650,341
20240718,132800,2417403350,20650,20700,20700,20650,318
20240718,132700,2410829600,20700,20750,20750,20650,526
20240718,132600,2399953250,20750,20750,20750,20750,132
20240718,132500,2397214250,20750,20750,20750,20700,181
20240718,132400,2393458600,20750,20750,20750,20700,134
20240718,132300,2390678150,20750,20750,20750,20700,36
20240718,132200,2389931200,20700,20750,20750,20700,298
20240718,132100,2383752950,20750,20800,20800,20750,431
20240718,132000,2374805750,20800,20750,20800,20750,768
20240718,131900,2358867250,20750,20800,20800,20750,332
20240718,131800,2351976600,20750,20750,20750,20700,1298
20240718,131700,2325053350,20700,20750,20750,20700,313
20240718,131600,2318559850,20750,20750,20750,20700,198
20240718,131500,2314451400,20700,20750,20750,20700,64
20240718,131400,2313123700,20750,20650,20750,20650,349
20240718,131300,2305898600,20700,20700,20700,20700,29
20240718,131200,2305298300,20700,20750,20750,20700,624
20240718,131100,2292381250,20750,20700,20750,20700,1300
20240718,131000,2265470050,20700,20700,20700,20650,307
20240718,130900,2259115850,20700,20700,20700,20650,44
20240718,130800,2258205300,20700,20700,20700,20650,25
20240718,130700,2257687850,20700,20650,20700,20650,398
20240718,130600,2249457400,20700,20700,20700,20650,33
20240718,130500,2248775150,20700,20700,20700,20650,120
20240718,130400,2246293700,20700,20700,20700,20650,27
20240718,130300,2245734850,20700,20700,20700,20700,187
20240718,130200,2241863950,20700,20700,20700,20650,33
20240718,130100,2241180900,20700,20700,20700,20650,74
20240718,130000,2239651850,20700,20650,20700,20650,186
20240718,125900,2235802100,20700,20700,20700,20700,39
20240718,125800,2234994800,20700,20700,20700,20650,59
20240718,125700,2233773550,20650,20700,20700,20650,57
20240718,125600,2232594900,20700,20650,20700,20650,153
20240718,125500,2229429350,20700,20650,20700,20650,64
20240718,125400,2228104950,20700,20750,20750,20650,46
20240718,125300,2227152300,20700,20700,20750,20700,558
20240718,125200,2215599050,20700,20700,20700,20650,84
20240718,125100,2213860700,20700,20650,20700,20650,34
20240718,125000,2213156950,20700,20700,20700,20700,66
20240718,124900,2211790750,20650,20700,20700,20650,158
20240718,124800,2208520500,20700,20700,20750,20650,162
20240718,124700,2205165900,20650,20750,20750,20600,832
20240718,124600,2187966550,20750,20750,20750,20700,97
20240718,124500,2185955350,20750,20700,20750,20700,165
20240718,124400,2182532050,20750,20750,20750,20750,232
20240718,124300,2177718050,20750,20750,20750,20700,72
20240718,124200,2176224100,20750,20750,20750,20700,98
20240718,124100,2174190950,20700,20700,20700,20650,231
20240718,124000,2169409300,20700,20700,20700,20650,49
20240718,123900,2168395400,20700,20700,20700,20650,16
20240718,123800,2168064250,20700,20700,20700,20650,253
20240718,123700,2162827550,20700,20700,20700,20650,21
20240718,123600,2162392900,20700,20700,20700,20700,69
20240718,123500,2160964600,20650,20700,20700,20650,22
20240718,123400,2160509550,20700,20700,20700,20700,166
20240718,123300,2157073350,20650,20700,20700,20600,116
20240718,123200,2154678850,20650,20650,20700,20650,144
20240718,123100,2151704500,20700,20700,20700,20650,214
20240718,123000,2147275800,20650,20650,20700,20650,89
20240718,122900,2145436300,20650,20700,20700,20650,146
20240718,122800,2142419950,20700,20650,20700,20650,214
20240718,122700,2137997500,20700,20650,20700,20650,248
20240718,122600,2132866200,20700,20650,20700,20650,301
20240718,122500,2126648100,20700,20650,20700,20650,87
20240718,122400,2124850100,20700,20700,20700,20650,92
20240718,122300,2122947250,20700,20750,20750,20650,1059
20240718,122200,2101005950,20750,20750,20750,20700,66
20240718,122100,2099636500,20750,20700,20750,20700,61
20240718,122000,2098371000,20750,20750,20750,20700,204
20240718,121900,2094139350,20700,20750,20750,20700,75
20240718,121800,2092584550,20750,20700,20750,20700,18
20240718,121700,2092211150,20750,20750,20750,20750,40
20240718,121600,2091381150,20750,20700,20750,20700,197
20240718,121500,2087293900,20750,20800,20800,20750,438
20240718,121400,2078204650,20750,20800,20800,20750,32
20240718,121300,2077539150,20700,20750,20800,20700,163
20240718,121200,2074156850,20800,20750,20800,20750,167
20240718,121100,2070683700,20800,20800,20800,20800,63
20240718,121000,2069373300,20800,20700,20800,20700,448
20240718,120900,2060083350,20700,20700,20700,20650,310
20240718,120800,2053666750,20650,20750,20750,20650,503
20240718,120700,2043255100,20750,20750,20750,20750,73
20240718,120600,2041740350,20750,20750,20750,20700,36
20240718,120500,2040993750,20750,20700,20750,20700,180
20240718,120400,2037258800,20750,20750,20750,20700,690
20240718,120300,2022941750,20750,20700,20750,20700,86
20240718,120200,2021159800,20700,20750,20750,20700,266
20240718,120100,2015640550,20750,20750,20750,20700,61
20240718,120000,2014375200,20750,20750,20750,20750,9
20240718,115900,2014188450,20750,20650,20750,20650,311
20240718,115800,2007750100,20700,20700,20700,20700,151
20240718,115700,2004624400,20650,20750,20750,20600,17097
20240718,115600,1652373250,20750,20750,20750,20700,111
20240718,115500,1650073000,20700,20750,20750,20700,31
20240718,115400,1649430100,20750,20750,20750,20700,208
20240718,115300,1645114450,20700,20750,20750,20700,90
20240718,115200,1643251250,20750,20700,20750,20700,234
20240718,115100,1638404050,20700,20750,20750,20700,261
20240718,115000,1632993350,20750,20750,20750,20700,26
20240718,114900,1632454250,20750,20750,20750,20700,107
20240718,114800,1630234050,20750,20750,20750,20700,51
20240718,114700,1629177500,20700,20750,20750,20700,237
20240718,114600,1624261750,20750,20750,20800,20750,707
20240718,114500,1609591300,20800,20800,20800,20750,75
20240718,114400,1608031800,20800,20800,20800,20750,28
20240718,114300,1607449850,20750,20800,20800,20750,563
20240718,114200,1595759700,20750,20800,20800,20750,68
20240718,114100,1594345750,20800,20800,20800,20800,1039
20240718,114000,1572734550,20800,20800,20800,20750,399
20240718,113900,1564445850,20800,20800,20800,20800,207
20240718,113800,1560140250,20800,20700,20800,20700,680
20240718,113700,1546031800,20750,20700,20750,20700,512
20240718,113600,1535430550,20750,20800,20800,20750,624
20240718,113500,1522480950,20750,20750,20800,20750,125
20240718,113400,1519884500,20800,20800,20800,20750,60
20240718,113300,1518638450,20800,20800,20800,20750,694
20240718,113200,1504230500,20750,20750,20800,20750,266
20240718,113100,1498701400,20800,20800,20800,20750,159
20240718,113000,1495396400,20800,20750,20800,20750,112
20240718,112900,1493069100,20750,20800,20800,20750,221
20240718,112800,1488473250,20800,20800,20800,20750,95
20240718,112700,1486498450,20800,20800,20800,20800,22
20240718,112600,1486040850,20800,20800,20800,20750,43
20240718,112500,1485147950,20800,20800,20800,20750,211
20240718,112400,1480759500,20800,20750,20800,20750,46
20240718,112300,1479804800,20700,20750,20800,20600,1898
20240718,112200,1440500200,20750,20800,20800,20750,161
20240718,112100,1437151800,20800,20750,20800,20700,961
20240718,112000,1417212050,20700,20750,20800,20700,247
20240718,111900,1412089250,20800,20750,20800,20750,165
20240718,111800,1408663800,20750,20800,20800,20750,224
20240718,111700,1404006000,20800,20800,20800,20800,17
20240718,111600,1403652400,20800,20800,20800,20800,36
20240718,111500,1402903600,20750,20800,20800,20750,68
20240718,111400,1401490050,20750,20750,20800,20750,661
20240718,111300,1387742700,20800,20750,20800,20750,101
20240718,111200,1385646900,20750,20800,20800,20750,96
20240718,111100,1383653900,20800,20800,20800,20700,978
20240718,111000,1363353300,20800,20800,20800,20750,1294
20240718,110900,1336498100,20800,20750,20800,20750,1341
20240718,110800,1308672150,20750,20750,20750,20700,1059
20240718,110700,1286698250,20750,20750,20750,20750,181
20240718,110600,1282942500,20750,20750,20750,20700,70
20240718,110500,1281490400,20700,20750,20750,20700,274
20240718,110400,1275817350,20700,20750,20750,20700,373
20240718,110300,1268078550,20750,20750,20750,20700,306
20240718,110200,1261734450,20750,20750,20750,20750,20
20240718,110100,1261319450,20750,20700,20750,20700,1958
20240718,110000,1220787600,20650,20750,20750,20650,1040
20240718,105900,1199251800,20750,20700,20750,20650,323
20240718,105800,1192563950,20700,20700,20700,20650,968
20240718,105700,1172527550,20700,20700,20700,20700,21
20240718,105600,1172092850,20700,20700,20700,20650,294
20240718,105500,1166007450,20700,20650,20700,20650,23
20240718,105400,1165531400,20700,20650,20700,20650,68
20240718,105300,1164124100,20700,20700,20700,20700,965
20240718,105200,1144148600,20700,20650,20700,20650,175
20240718,105100,1140526550,20700,20650,20700,20650,57
20240718,105000,1139346850,20700,20700,20700,20700,40
20240718,104900,1138518850,20700,20700,20700,20650,129
20240718,104800,1135848900,20700,20650,20700,20650,123
20240718,104700,1133306000,20700,20750,20750,20700,780
20240718,104600,1117159100,20700,20750,20750,20700,228
20240718,104500,1112428450,20750,20750,20750,20700,199
20240718,104400,1108301050,20700,20700,20750,20700,88
20240718,104300,1106476550,20700,20750,20750,20700,179
20240718,104200,1102770050,20750,20750,20750,20700,117
20240718,104100,1100342750,20750,20750,20750,20750,105
20240718,104000,1098164000,20750,20750,20750,20700,388
20240718,103900,1090125500,20800,20800,20800,20750,73
20240718,103800,1088607500,20800,20750,20800,20750,337
20240718,103700,1081612900,20700,20750,20750,20650,561
20240718,103600,1070003600,20700,20750,20750,20650,78
20240718,103500,1068389350,20750,20750,20800,20700,831
20240718,103400,1051153900,20750,20800,20800,20750,102
20240718,103300,1049033700,20750,20800,20800,20750,246
20240718,103200,1043928150,20750,20800,20800,20750,27
20240718,103100,1043366950,20800,20800,20800,20750,332
20240718,103000,1036467200,20800,20800,20800,20750,112
20240718,102900,1034138550,20800,20800,20800,20750,216
20240718,102800,1029651750,20800,20800,20800,20750,29
20240718,102700,1029048950,20800,20800,20800,20750,291
20240718,102600,1023002450,20800,20750,20800,20750,1068
20240718,102500,1000840300,20750,20800,20800,20750,114
20240718,102400,998473650,20750,20750,20800,20700,1937
20240718,102300,958281300,20750,20750,20750,20700,175
20240718,102200,954651700,20750,20750,20750,20700,62
20240718,102100,953365250,20750,20700,20750,20700,24
20240718,102000,952867350,20750,20750,20750,20700,231
20240718,101900,948075150,20750,20750,20750,20700,89
20240718,101800,946228800,20700,20700,20750,20700,11
20240718,101700,946000850,20700,20750,20750,20700,195
20240718,101600,941960800,20700,20700,20750,20700,214
20240718,101500,937521050,20700,20700,20750,20650,3284
20240718,101400,869545700,20700,20700,20700,20650,179
20240718,101300,865845400,20700,20650,20700,20600,2222
20240718,101200,819962150,20650,20600,20650,20600,596
20240718,101100,807681650,20600,20600,20650,20600,117
20240718,101000,805271250,20600,20650,20650,20600,684
20240718,100900,791173100,20650,20550,20650,20550,2384
20240718,100800,742061050,20600,20600,20600,20550,162
20240718,100700,738730100,20600,20550,20600,20550,331
20240718,100600,731925700,20550,20500,20550,20500,712
20240718,100500,717328750,20500,20550,20550,20500,698
20240718,100400,702985200,20550,20550,20550,20500,15
20240718,100300,702677050,20550,20600,20600,20550,281
20240718,100200,696901200,20600,20550,20600,20550,209
20240718,100100,692598700,20550,20600,20650,20550,1733
20240718,100000,656899050,20550,20550,20600,20550,975
20240718,095900,636816000,20550,20500,20550,20500,2211
20240718,095800,591435750,20500,20450,20500,20400,3328
20240718,095700,523283050,20450,20450,20450,20450,170
20240718,095600,519806550,20450,20450,20450,20400,30
20240718,095500,519193400,20450,20450,20450,20450,373
20240718,095400,511565550,20450,20450,20450,20400,36
20240718,095300,510829750,20450,20400,20450,20400,1141
20240718,095200,487552650,20400,20350,20400,20350,1610
20240718,095100,454766750,20300,20350,20350,20300,1285
20240718,095000,428675550,20350,20300,20350,20300,384
20240718,094900,420880200,20300,20300,20300,20300,303
20240718,094800,414729300,20300,20250,20300,20250,61
20240718,094700,413492200,20300,20300,20300,20300,158
20240718,094600,410284800,20300,20300,20300,20250,549
20240718,094500,399166050,20300,20300,20300,20250,382
20240718,094400,391429700,20300,20250,20300,20200,525
20240718,094300,380798450,20250,20250,20250,20250,59
20240718,094200,379603700,20250,20300,20300,20250,51
20240718,094100,378570750,20250,20300,20300,20200,124
20240718,094000,376059100,20250,20250,20250,20250,889
20240718,093900,358056850,20250,20250,20250,20200,40
20240718,093800,357247250,20250,20250,20250,20250,49
20240718,093700,356255000,20250,20250,20250,20250,166
20240718,093600,352893500,20200,20200,20250,20200,412
20240718,093500,344570900,20250,20200,20250,20200,128
20240718,093400,341981450,20250,20250,20250,20250,40
20240718,093300,341171450,20250,20300,20300,20250,199
20240718,093200,337136550,20250,20300,20300,20250,90
20240718,093100,335312700,20300,20300,20300,20250,72
20240718,093000,333853050,20300,20300,20300,20250,169
20240718,092900,330423600,20200,20300,20300,20200,11
20240718,092800,330201000,20300,20250,20300,20250,741
20240718,092700,315195100,20250,20200,20250,20150,1508
20240718,092600,284753200,20200,20250,20250,20200,465
20240718,092500,275350400,20200,20250,20250,20200,171
20240718,092400,271895300,20250,20250,20250,20200,148
20240718,092300,268901800,20200,20250,20250,20200,143
20240718,092200,266010450,20250,20250,20250,20200,152
20240718,092100,262933900,20250,20300,20300,20200,222
20240718,092000,258436600,20250,20300,20300,20250,71
20240718,091900,256997850,20300,20300,20300,20250,127
20240718,091800,254420050,20250,20250,20300,20250,295
20240718,091700,248445800,20250,20250,20300,20250,64
20240718,091600,247147950,20300,20300,20300,20250,13
20240718,091500,246884300,20200,20200,20300,20200,1139
20240718,091400,223834200,20300,20250,20300,20250,112
20240718,091300,221565700,20250,20300,20300,20200,289
20240718,091200,215710500,20300,20300,20300,20200,18
20240718,091100,215345800,20250,20200,20250,20150,2764
20240718,091000,159516850,20200,20250,20250,20200,1096
20240718,090900,137375050,20250,20300,20300,20200,1683
20240718,090800,103333350,20300,20300,20300,20300,129
20240718,090700,100714650,20250,20250,20300,20250,102
20240718,090600,98644850,20400,20350,20400,20250,1024
20240718,090500,77859400,20350,20400,20400,20350,605
20240718,090400,65542900,20400,20400,20450,20400,670
20240718,090300,51868100,20450,20450,20450,20400,711
20240718,090200,37328600,20450,20450,20450,20450,110
20240718,090100,35079100,20450,20450,20500,20450,411
20240718,090000,26669150,20450,20450,20450,20350,1305