stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,214400,929548440,18280,18280,18280,18280,557
20240704,214300,929548440,18280,18280,18280,18280,0
20240704,214200,929548440,18280,18280,18280,18280,0
20240704,214100,929548440,18280,18280,18280,18280,0
20240704,214000,929548440,18280,18280,18280,18280,0
20240704,213900,929548440,18280,18280,18280,18280,0
20240704,213800,929548440,18280,18280,18280,18280,0
20240704,213700,929548440,18280,18280,18280,18280,0
20240704,213600,929548440,18280,18280,18280,18280,0
20240704,213500,929548440,18280,18280,18280,18280,0
20240704,213400,929548440,18280,18280,18280,18280,0
20240704,213300,929548440,18280,18280,18280,18280,0
20240704,213200,929548440,18280,18280,18280,18280,0
20240704,213100,929548440,18280,18280,18280,18280,0
20240704,213000,929548440,18280,18280,18280,18280,0
20240704,212900,929548440,18280,18280,18280,18280,0
20240704,212800,929548440,18280,18280,18280,18280,0
20240704,212700,929548440,18280,18280,18280,18280,0
20240704,212600,929548440,18280,18280,18280,18280,0
20240704,212500,929548440,18280,18280,18280,18280,0
20240704,212400,929548440,18280,18280,18280,18280,0
20240704,212300,929548440,18280,18280,18280,18280,0
20240704,212200,929548440,18280,18280,18280,18280,0
20240704,212100,929548440,18280,18280,18280,18280,0
20240704,212000,929548440,18280,18280,18280,18280,0
20240704,211900,929548440,18280,18280,18280,18280,0
20240704,211800,929548440,18280,18280,18280,18280,0
20240704,211700,929548440,18280,18280,18280,18280,0
20240704,211600,929548440,18280,18280,18280,18280,0
20240704,211500,929548440,18280,18280,18280,18280,0
20240704,211400,929548440,18280,18280,18280,18280,557
20240704,211300,929548440,18280,18280,18280,18280,0
20240704,211200,929548440,18280,18280,18280,18280,0
20240704,211100,929548440,18280,18280,18280,18280,0
20240704,211000,929548440,18280,18280,18280,18280,0
20240704,210900,929548440,18280,18280,18280,18280,0
20240704,210800,929548440,18280,18280,18280,18280,0
20240704,210700,929548440,18280,18280,18280,18280,0
20240704,210600,929548440,18280,18280,18280,18280,0
20240704,210500,929548440,18280,18280,18280,18280,0
20240704,210400,929548440,18280,18280,18280,18280,0
20240704,210300,929548440,18280,18280,18280,18280,0
20240704,210200,929548440,18280,18280,18280,18280,0
20240704,210100,929548440,18280,18280,18280,18280,0
20240704,210000,929548440,18280,18280,18280,18280,0
20240704,205900,929548440,18280,18280,18280,18280,0
20240704,205800,929548440,18280,18280,18280,18280,0
20240704,205700,929548440,18280,18280,18280,18280,0
20240704,205600,929548440,18280,18280,18280,18280,0
20240704,205500,929548440,18280,18280,18280,18280,0
20240704,205400,929548440,18280,18280,18280,18280,0
20240704,205300,929548440,18280,18280,18280,18280,0
20240704,205200,929548440,18280,18280,18280,18280,0
20240704,205100,929548440,18280,18280,18280,18280,0
20240704,205000,929548440,18280,18280,18280,18280,0
20240704,204900,929548440,18280,18280,18280,18280,0
20240704,204800,929548440,18280,18280,18280,18280,0
20240704,204700,929548440,18280,18280,18280,18280,0
20240704,204600,929548440,18280,18280,18280,18280,0
20240704,204500,929548440,18280,18280,18280,18280,0
20240704,204400,929548440,18280,18280,18280,18280,557
20240704,204300,929548440,18280,18280,18280,18280,0
20240704,204200,929548440,18280,18280,18280,18280,0
20240704,204100,929548440,18280,18280,18280,18280,0
20240704,204000,929548440,18280,18280,18280,18280,0
20240704,203900,929548440,18280,18280,18280,18280,0
20240704,203800,929548440,18280,18280,18280,18280,0
20240704,203700,929548440,18280,18280,18280,18280,0
20240704,203600,929548440,18280,18280,18280,18280,0
20240704,203500,929548440,18280,18280,18280,18280,0
20240704,203400,929548440,18280,18280,18280,18280,0
20240704,203300,929548440,18280,18280,18280,18280,0
20240704,203200,929548440,18280,18280,18280,18280,0
20240704,203100,929548440,18280,18280,18280,18280,0
20240704,203000,929548440,18280,18280,18280,18280,0
20240704,202900,929548440,18280,18280,18280,18280,0
20240704,202800,929548440,18280,18280,18280,18280,0
20240704,202700,929548440,18280,18280,18280,18280,0
20240704,202600,929548440,18280,18280,18280,18280,0
20240704,202500,929548440,18280,18280,18280,18280,0
20240704,202400,929548440,18280,18280,18280,18280,0
20240704,202300,929548440,18280,18280,18280,18280,0
20240704,202200,929548440,18280,18280,18280,18280,0
20240704,202100,929548440,18280,18280,18280,18280,0
20240704,202000,929548440,18280,18280,18280,18280,0
20240704,201900,929548440,18280,18280,18280,18280,0
20240704,201800,929548440,18280,18280,18280,18280,0
20240704,201700,929548440,18280,18280,18280,18280,0
20240704,201600,929548440,18280,18280,18280,18280,0
20240704,201500,929548440,18280,18280,18280,18280,0
20240704,201400,929548440,18280,18280,18280,18280,557
20240704,201300,929548440,18280,18280,18280,18280,0
20240704,201200,929548440,18280,18280,18280,18280,0
20240704,201100,929548440,18280,18280,18280,18280,0
20240704,201000,929548440,18280,18280,18280,18280,0
20240704,200900,929548440,18280,18280,18280,18280,0
20240704,200800,929548440,18280,18280,18280,18280,0
20240704,200700,929548440,18280,18280,18280,18280,0
20240704,200600,929548440,18280,18280,18280,18280,0
20240704,200500,929548440,18280,18280,18280,18280,0
20240704,200400,929548440,18280,18280,18280,18280,0
20240704,200300,929548440,18280,18280,18280,18280,0
20240704,200200,929548440,18280,18280,18280,18280,0
20240704,200100,929548440,18280,18280,18280,18280,0
20240704,200000,929548440,18280,18280,18280,18280,0
20240704,195900,929548440,18280,18280,18280,18280,0
20240704,195800,929548440,18280,18280,18280,18280,0
20240704,195700,929548440,18280,18280,18280,18280,0
20240704,195600,929548440,18280,18280,18280,18280,0
20240704,195500,929548440,18280,18280,18280,18280,0
20240704,195400,929548440,18280,18280,18280,18280,0
20240704,195300,929548440,18280,18280,18280,18280,0
20240704,195200,929548440,18280,18280,18280,18280,0
20240704,195100,929548440,18280,18280,18280,18280,0
20240704,195000,929548440,18280,18280,18280,18280,0
20240704,194900,929548440,18280,18280,18280,18280,0
20240704,194800,929548440,18280,18280,18280,18280,0
20240704,194700,929548440,18280,18280,18280,18280,0
20240704,194600,929548440,18280,18280,18280,18280,0
20240704,194500,929548440,18280,18280,18280,18280,0
20240704,194400,929548440,18280,18280,18280,18280,557
20240704,194300,929548440,18280,18280,18280,18280,0
20240704,194200,929548440,18280,18280,18280,18280,0
20240704,194100,929548440,18280,18280,18280,18280,0
20240704,194000,929548440,18280,18280,18280,18280,0
20240704,193900,929548440,18280,18280,18280,18280,0
20240704,193800,929548440,18280,18280,18280,18280,0
20240704,193700,929548440,18280,18280,18280,18280,0
20240704,193600,929548440,18280,18280,18280,18280,0
20240704,193500,929548440,18280,18280,18280,18280,0
20240704,193400,929548440,18280,18280,18280,18280,0
20240704,193300,929548440,18280,18280,18280,18280,0
20240704,193200,929548440,18280,18280,18280,18280,0
20240704,193100,929548440,18280,18280,18280,18280,0
20240704,193000,929548440,18280,18280,18280,18280,0
20240704,192900,929548440,18280,18280,18280,18280,0
20240704,192800,929548440,18280,18280,18280,18280,0
20240704,192700,929548440,18280,18280,18280,18280,0
20240704,192600,929548440,18280,18280,18280,18280,0
20240704,192500,929548440,18280,18280,18280,18280,0
20240704,192400,929548440,18280,18280,18280,18280,0
20240704,192300,929548440,18280,18280,18280,18280,0
20240704,192200,929548440,18280,18280,18280,18280,0
20240704,192100,929548440,18280,18280,18280,18280,0
20240704,192000,929548440,18280,18280,18280,18280,0
20240704,191900,929548440,18280,18280,18280,18280,0
20240704,191800,929548440,18280,18280,18280,18280,0
20240704,191700,929548440,18280,18280,18280,18280,0
20240704,191600,929548440,18280,18280,18280,18280,0
20240704,191500,929548440,18280,18280,18280,18280,0
20240704,191400,929548440,18280,18280,18280,18280,557
20240704,191300,929548440,18280,18280,18280,18280,0
20240704,191200,929548440,18280,18280,18280,18280,0
20240704,191100,929548440,18280,18280,18280,18280,0
20240704,191000,929548440,18280,18280,18280,18280,0
20240704,190900,929548440,18280,18280,18280,18280,0
20240704,190800,929548440,18280,18280,18280,18280,0
20240704,190700,929548440,18280,18280,18280,18280,0
20240704,190600,929548440,18280,18280,18280,18280,0
20240704,190500,929548440,18280,18280,18280,18280,0
20240704,190400,929548440,18280,18280,18280,18280,0
20240704,190300,929548440,18280,18280,18280,18280,0
20240704,190200,929548440,18280,18280,18280,18280,0
20240704,190100,929548440,18280,18280,18280,18280,0
20240704,190000,929548440,18280,18280,18280,18280,0
20240704,185900,929548440,18280,18280,18280,18280,0
20240704,185800,929548440,18280,18280,18280,18280,0
20240704,185700,929548440,18280,18280,18280,18280,0
20240704,185600,929548440,18280,18280,18280,18280,0
20240704,185500,929548440,18280,18280,18280,18280,0
20240704,185400,929548440,18280,18280,18280,18280,0
20240704,185300,929548440,18280,18280,18280,18280,0
20240704,185200,929548440,18280,18280,18280,18280,0
20240704,185100,929548440,18280,18280,18280,18280,0
20240704,185000,929548440,18280,18280,18280,18280,0
20240704,184900,929548440,18280,18280,18280,18280,0
20240704,184800,929548440,18280,18280,18280,18280,0
20240704,184700,929548440,18280,18280,18280,18280,0
20240704,184600,929548440,18280,18280,18280,18280,0
20240704,184500,929548440,18280,18280,18280,18280,0
20240704,184400,929548440,18280,18280,18280,18280,557
20240704,184300,929548440,18280,18280,18280,18280,0
20240704,184200,929548440,18280,18280,18280,18280,0
20240704,184100,929548440,18280,18280,18280,18280,0
20240704,184000,929548440,18280,18280,18280,18280,0
20240704,183900,929548440,18280,18280,18280,18280,0
20240704,183800,929548440,18280,18280,18280,18280,0
20240704,183700,929548440,18280,18280,18280,18280,0
20240704,183600,929548440,18280,18280,18280,18280,0
20240704,183500,929548440,18280,18280,18280,18280,0
20240704,183400,929548440,18280,18280,18280,18280,0
20240704,183300,929548440,18280,18280,18280,18280,0
20240704,183200,929548440,18280,18280,18280,18280,0
20240704,183100,929548440,18280,18280,18280,18280,0
20240704,183000,929548440,18280,18280,18280,18280,0
20240704,182900,929548440,18280,18280,18280,18280,0
20240704,182800,929548440,18280,18280,18280,18280,0
20240704,182700,929548440,18280,18280,18280,18280,0
20240704,182600,929548440,18280,18280,18280,18280,0
20240704,182500,929548440,18280,18280,18280,18280,0
20240704,182400,929548440,18280,18280,18280,18280,0
20240704,182300,929548440,18280,18280,18280,18280,0
20240704,182200,929548440,18280,18280,18280,18280,0
20240704,182100,929548440,18280,18280,18280,18280,0
20240704,182000,929548440,18280,18280,18280,18280,0
20240704,181900,929548440,18280,18280,18280,18280,0
20240704,181800,929548440,18280,18280,18280,18280,0
20240704,181700,929548440,18280,18280,18280,18280,0
20240704,181600,929548440,18280,18280,18280,18280,0
20240704,181500,929548440,18280,18280,18280,18280,0
20240704,181400,929548440,18280,18280,18280,18280,557
20240704,181300,929548440,18280,18280,18280,18280,0
20240704,181200,929548440,18280,18280,18280,18280,0
20240704,181100,929548440,18280,18280,18280,18280,0
20240704,181000,929548440,18280,18280,18280,18280,0
20240704,180900,929548440,18280,18280,18280,18280,0
20240704,180800,929548440,18280,18280,18280,18280,0
20240704,180700,929548440,18280,18280,18280,18280,0
20240704,180600,929548440,18280,18280,18280,18280,0
20240704,180500,929548440,18280,18280,18280,18280,0
20240704,180400,929548440,18280,18280,18280,18280,0
20240704,180300,929548440,18280,18280,18280,18280,0
20240704,180200,929548440,18280,18280,18280,18280,0
20240704,180100,929548440,18280,18280,18280,18280,0
20240704,180000,929548440,18280,18280,18280,18280,0
20240704,175900,929548440,18280,18280,18280,18280,0
20240704,175800,929548440,18280,18280,18280,18280,0
20240704,175700,929548440,18280,18280,18280,18280,0
20240704,175600,929548440,18280,18280,18280,18280,0
20240704,175500,929548440,18280,18280,18280,18280,0
20240704,175400,929548440,18280,18280,18280,18280,0
20240704,175300,929548440,18280,18280,18280,18280,0
20240704,175200,929548440,18280,18280,18280,18280,0
20240704,175100,929548440,18280,18280,18280,18280,0
20240704,175000,929548440,18280,18280,18280,18280,0
20240704,174900,929548440,18280,18280,18280,18280,0
20240704,174800,929548440,18280,18280,18280,18280,0
20240704,174700,929548440,18280,18280,18280,18280,0
20240704,174600,929548440,18280,18280,18280,18280,0
20240704,174500,929548440,18280,18280,18280,18280,0
20240704,174400,929548440,18280,18280,18280,18280,557
20240704,174300,929548440,18280,18280,18280,18280,0
20240704,174200,929548440,18280,18280,18280,18280,0
20240704,174100,929548440,18280,18280,18280,18280,0
20240704,174000,929548440,18280,18280,18280,18280,0
20240704,173900,929548440,18280,18280,18280,18280,0
20240704,173800,929548440,18280,18280,18280,18280,0
20240704,173700,929548440,18280,18280,18280,18280,0
20240704,173600,929548440,18280,18280,18280,18280,0
20240704,173500,929548440,18280,18280,18280,18280,0
20240704,173400,929548440,18280,18280,18280,18280,0
20240704,173300,929548440,18280,18280,18280,18280,0
20240704,173200,929548440,18280,18280,18280,18280,0
20240704,173100,929548440,18280,18280,18280,18280,0
20240704,173000,929548440,18280,18280,18280,18280,0
20240704,172900,929548440,18280,18280,18280,18280,0
20240704,172800,929548440,18280,18280,18280,18280,0
20240704,172700,929548440,18280,18280,18280,18280,0
20240704,172600,929548440,18280,18280,18280,18280,0
20240704,172500,929548440,18280,18280,18280,18280,0
20240704,172400,929548440,18280,18280,18280,18280,0
20240704,172300,929548440,18280,18280,18280,18280,0
20240704,172200,929548440,18280,18280,18280,18280,0
20240704,172100,929548440,18280,18280,18280,18280,0
20240704,172000,929548440,18280,18280,18280,18280,0
20240704,171900,929548440,18280,18280,18280,18280,0
20240704,171800,929548440,18280,18280,18280,18280,0
20240704,171700,929548440,18280,18280,18280,18280,0
20240704,171600,929548440,18280,18280,18280,18280,0
20240704,171500,929548440,18280,18280,18280,18280,0
20240704,171400,929548440,18280,18280,18280,18280,557
20240704,171300,929548440,18280,18280,18280,18280,0
20240704,171200,929548440,18280,18280,18280,18280,0
20240704,171100,929548440,18280,18280,18280,18280,0
20240704,171000,929548440,18280,18280,18280,18280,0
20240704,170900,929548440,18280,18280,18280,18280,0
20240704,170800,929548440,18280,18280,18280,18280,0
20240704,170700,929548440,18280,18280,18280,18280,0
20240704,170600,929548440,18280,18280,18280,18280,0
20240704,170500,929548440,18280,18280,18280,18280,0
20240704,170400,929548440,18280,18280,18280,18280,0
20240704,170300,929548440,18280,18280,18280,18280,0
20240704,170200,929548440,18280,18280,18280,18280,0
20240704,170100,929548440,18280,18280,18280,18280,0
20240704,170000,929548440,18280,18280,18280,18280,0
20240704,165900,929548440,18280,18280,18280,18280,0
20240704,165800,929548440,18280,18280,18280,18280,0
20240704,165700,929548440,18280,18280,18280,18280,0
20240704,165600,929548440,18280,18280,18280,18280,0
20240704,165500,929548440,18280,18280,18280,18280,0
20240704,165400,929548440,18280,18280,18280,18280,0
20240704,165300,929548440,18280,18280,18280,18280,0
20240704,165200,929548440,18280,18280,18280,18280,0
20240704,165100,929548440,18280,18280,18280,18280,0
20240704,165000,929548440,18280,18280,18280,18280,0
20240704,164900,929548440,18280,18280,18280,18280,0
20240704,164800,929548440,18280,18280,18280,18280,0
20240704,164700,929548440,18280,18280,18280,18280,0
20240704,164600,929548440,18280,18280,18280,18280,0
20240704,164500,929548440,18280,18280,18280,18280,0
20240704,164400,929548440,18280,18280,18280,18280,557
20240704,164300,929548440,18280,18280,18280,18280,0
20240704,164200,929548440,18280,18280,18280,18280,0
20240704,164100,929548440,18280,18280,18280,18280,0
20240704,164000,929548440,18280,18280,18280,18280,0
20240704,163900,929548440,18280,18280,18280,18280,0
20240704,163800,929548440,18280,18280,18280,18280,0
20240704,163700,929548440,18280,18280,18280,18280,0
20240704,163600,929548440,18280,18280,18280,18280,0
20240704,163500,929548440,18280,18280,18280,18280,0
20240704,163400,929548440,18280,18280,18280,18280,0
20240704,163300,929548440,18280,18280,18280,18280,0
20240704,163200,929548440,18280,18280,18280,18280,0
20240704,163100,929548440,18280,18280,18280,18280,0
20240704,163000,929548440,18280,18280,18280,18280,0
20240704,162900,929548440,18280,18280,18280,18280,0
20240704,162800,929548440,18280,18280,18280,18280,0
20240704,162700,929548440,18280,18280,18280,18280,0
20240704,162600,929548440,18280,18280,18280,18280,0
20240704,162500,929548440,18280,18280,18280,18280,0
20240704,162400,929548440,18280,18280,18280,18280,0
20240704,162300,929548440,18280,18280,18280,18280,0
20240704,162200,929548440,18280,18280,18280,18280,0
20240704,162100,929548440,18280,18280,18280,18280,0
20240704,162000,929548440,18280,18280,18280,18280,0
20240704,161900,929548440,18280,18280,18280,18280,0
20240704,161800,929548440,18280,18280,18280,18280,0
20240704,161700,929548440,18280,18280,18280,18280,0
20240704,161600,929548440,18280,18280,18280,18280,0
20240704,161500,929548440,18280,18280,18280,18280,0
20240704,161400,929548440,18280,18280,18280,18280,557
20240704,161300,929548440,18280,18280,18280,18280,0
20240704,161200,929548440,18280,18280,18280,18280,0
20240704,161100,929548440,18280,18280,18280,18280,0
20240704,161000,929548440,18280,18280,18280,18280,0
20240704,160900,929548440,18280,18280,18280,18280,0
20240704,160800,929548440,18280,18280,18280,18280,0
20240704,160700,929548440,18280,18280,18280,18280,0
20240704,160600,929548440,18280,18280,18280,18280,0
20240704,160500,929548440,18280,18280,18280,18280,0
20240704,160400,929548440,18280,18280,18280,18280,0
20240704,160300,929548440,18280,18280,18280,18280,0
20240704,160200,929548440,18280,18280,18280,18280,0
20240704,160100,929548440,18280,18280,18280,18280,0
20240704,160000,929548440,18280,18280,18280,18280,0
20240704,155900,929548440,18280,18280,18280,18280,0
20240704,155800,929548440,18280,18280,18280,18280,0
20240704,155700,929548440,18280,18280,18280,18280,0
20240704,155600,929548440,18280,18280,18280,18280,0
20240704,155500,929548440,18280,18280,18280,18280,0
20240704,155400,929548440,18280,18280,18280,18280,0
20240704,155300,929548440,18280,18280,18280,18280,0
20240704,155200,929548440,18280,18280,18280,18280,0
20240704,155100,929548440,18280,18280,18280,18280,0
20240704,155000,929548440,18280,18280,18280,18280,0
20240704,154900,929548440,18280,18280,18280,18280,0
20240704,154800,929548440,18280,18280,18280,18280,0
20240704,154700,929548440,18280,18280,18280,18280,0
20240704,154600,929548440,18280,18280,18280,18280,0
20240704,154500,929548440,18280,18280,18280,18280,0
20240704,154400,929548440,18280,18280,18280,18280,557
20240704,154300,929548440,18280,18280,18280,18280,0
20240704,154200,929548440,18280,18280,18280,18280,0
20240704,154100,929548440,18280,18280,18280,18280,0
20240704,154000,929548440,18280,18280,18280,18280,0
20240704,153900,929548440,18280,18280,18280,18280,0
20240704,153800,929548440,18280,18280,18280,18280,0
20240704,153700,929548440,18280,18280,18280,18280,0
20240704,153600,929548440,18280,18280,18280,18280,0
20240704,153500,929548440,18280,18280,18280,18280,0
20240704,153400,929548440,18280,18280,18280,18280,0
20240704,153300,929548440,18280,18280,18280,18280,0
20240704,153200,929548440,18280,18280,18280,18280,0
20240704,153100,929548440,18280,18280,18280,18280,0
20240704,153000,929548440,18280,18280,18280,18280,557
20240704,152900,919366480,18280,18280,18280,18280,0
20240704,152800,919366480,18280,18280,18280,18280,0
20240704,152700,919366480,18280,18280,18280,18280,0
20240704,152600,919366480,18280,18280,18280,18280,0
20240704,152500,919366480,18280,18280,18280,18280,0
20240704,152400,919366480,18280,18280,18280,18280,0
20240704,152300,919366480,18280,18280,18280,18280,0
20240704,152200,919366480,18280,18280,18280,18280,0
20240704,152100,919366480,18280,18280,18280,18280,0
20240704,152000,919366480,18280,18280,18280,18280,0
20240704,151900,919366480,18280,18240,18290,18240,102
20240704,151800,917505910,18300,18300,18300,18300,101
20240704,151700,915657610,18240,18290,18290,18240,473
20240704,151600,907011520,18290,18280,18290,18280,6
20240704,151500,906901830,18290,18160,18290,18160,6
20240704,151400,906792740,18160,18160,18160,18160,6
20240704,151300,906683780,18320,18320,18320,18320,1
20240704,151200,906665460,18320,18320,18320,18320,0
20240704,151100,906665460,18320,18250,18340,18250,301
20240704,151000,901162470,18130,18130,18130,18130,45
20240704,150900,900346620,18130,18130,18130,18130,20
20240704,150800,899984020,18130,18270,18270,18130,19
20240704,150700,899638850,18280,18280,18280,18280,0
20240704,150600,899638850,18280,18280,18280,18280,0
20240704,150500,899638850,18280,18280,18280,18280,44
20240704,150400,898834530,18280,18290,18290,18280,169
20240704,150300,895743610,18290,18110,18290,18110,148
20240704,150200,893043470,18250,18200,18250,18200,1010
20240704,150100,874648230,18210,18210,18210,18210,60
20240704,150000,873555630,18230,18230,18230,18230,0
20240704,145900,873555630,18230,18230,18230,18230,1
20240704,145800,873537400,18240,18240,18240,18240,54
20240704,145700,872552440,18250,18250,18250,18250,0
20240704,145600,872552440,18250,18070,18250,18070,1041
20240704,145500,853615490,18130,18130,18130,18130,1
20240704,145400,853597360,18190,18190,18190,18190,0
20240704,145300,853597360,18190,18190,18190,18190,0
20240704,145200,853597360,18190,18060,18190,18030,583
20240704,145100,843022800,18130,18130,18130,18130,1
20240704,145000,843004670,18030,18030,18030,18030,100
20240704,144900,841201670,18130,18080,18130,18080,194
20240704,144800,837691000,18030,18030,18030,18030,0
20240704,144700,837691000,18030,18030,18030,18030,15
20240704,144600,837420550,18020,18020,18020,18020,0
20240704,144500,837420550,18020,18020,18020,18020,200
20240704,144400,833816550,18000,18000,18000,18000,0
20240704,144300,833816550,18000,18000,18000,18000,1
20240704,144200,833798550,18040,18040,18040,18040,0
20240704,144100,833798550,18040,18040,18040,18040,0
20240704,144000,833798550,18040,18040,18040,18040,1
20240704,143900,833780510,18000,18000,18000,18000,1
20240704,143800,833762510,18000,18000,18000,18000,0
20240704,143700,833762510,18000,18000,18000,18000,0
20240704,143600,833762510,18000,18000,18000,18000,1
20240704,143500,833744510,18000,18000,18000,18000,342
20240704,143400,827588510,18040,18040,18040,18040,0
20240704,143300,827588510,18040,18040,18040,18040,0
20240704,143200,827588510,18040,18040,18040,18040,0
20240704,143100,827588510,18040,18040,18040,18040,0
20240704,143000,827588510,18040,18040,18040,18040,8
20240704,142900,827444190,18000,18000,18000,18000,20
20240704,142800,827084190,18000,18000,18000,18000,13
20240704,142700,826850190,18000,18000,18000,18000,0
20240704,142600,826850190,18000,18000,18000,18000,0
20240704,142500,826850190,18000,18000,18000,18000,104
20240704,142400,824978190,18000,18000,18000,18000,0
20240704,142300,824978190,18000,18000,18000,18000,0
20240704,142200,824978190,18000,18000,18000,18000,0
20240704,142100,824978190,18000,18000,18000,18000,0
20240704,142000,824978190,18000,18000,18000,18000,150
20240704,141900,822278190,18040,18040,18040,18040,0
20240704,141800,822278190,18040,18040,18040,18040,59
20240704,141700,821213830,17990,17990,17990,17990,0
20240704,141600,821213830,17990,17990,17990,17990,0
20240704,141500,821213830,17990,18000,18000,17990,56
20240704,141400,820206370,18000,18000,18000,18000,732
20240704,141300,807030370,18000,18000,18000,18000,0
20240704,141200,807030370,18000,18000,18000,18000,54
20240704,141100,806058370,18000,18000,18000,18000,0
20240704,141000,806058370,18000,18000,18000,18000,0
20240704,140900,806058370,18000,18000,18000,18000,0
20240704,140800,806058370,18000,18000,18000,18000,9
20240704,140700,805896370,18000,18000,18000,18000,4
20240704,140600,805824370,18000,18000,18000,18000,0
20240704,140500,805824370,18000,18000,18000,18000,2
20240704,140400,805788370,18000,18000,18000,18000,10
20240704,140300,805608370,18000,18000,18000,18000,10
20240704,140200,805428370,18010,18010,18010,18010,0
20240704,140100,805428370,18010,18020,18020,18010,2
20240704,140000,805392340,18030,18030,18030,18030,0
20240704,135900,805392340,18030,18050,18050,18030,22
20240704,135800,804995270,18050,18050,18050,18050,1
20240704,135700,804977220,18120,18120,18120,18120,0
20240704,135600,804977220,18120,18000,18120,18000,244
20240704,135500,800568940,18000,18000,18000,18000,1
20240704,135400,800550940,17990,17990,17990,17990,0
20240704,135300,800550940,17990,17990,17990,17990,0
20240704,135200,800550940,17990,17990,17990,17990,0
20240704,135100,800550940,17990,17990,17990,17990,0
20240704,135000,800550940,17990,17990,17990,17990,1
20240704,134900,800532950,18000,18000,18000,18000,0
20240704,134800,800532950,18000,18000,18000,18000,0
20240704,134700,800532950,18000,18000,18000,18000,0
20240704,134600,800532950,18000,18000,18000,18000,0
20240704,134500,800532950,18000,18000,18000,18000,50
20240704,134400,799632950,18000,18000,18000,18000,0
20240704,134300,799632950,18000,17950,18000,17950,56
20240704,134200,798627700,17950,17950,17950,17950,21
20240704,134100,798250750,17950,17950,17950,17950,10
20240704,134000,798071250,18050,18050,18050,18050,0
20240704,133900,798071250,18050,18050,18050,18050,0
20240704,133800,798071250,18050,18050,18050,18050,0
20240704,133700,798071250,18050,18050,18050,18050,0
20240704,133600,798071250,18050,18050,18050,18050,0
20240704,133500,798071250,18050,18050,18050,18050,1
20240704,133400,798053200,18040,18040,18040,18040,0
20240704,133300,798053200,18040,18040,18040,18040,0
20240704,133200,798053200,18040,17920,18040,17920,1000
20240704,133100,780024740,17900,17900,17900,17900,2
20240704,133000,779988940,17900,17900,17900,17900,0
20240704,132900,779988940,17900,17900,17900,17900,0
20240704,132800,779988940,17900,17920,17920,17900,124
20240704,132700,777767360,17920,17920,17920,17920,1
20240704,132600,777749440,17900,17900,17900,17900,0
20240704,132500,777749440,17900,17950,17950,17900,108
20240704,132400,775814660,17880,17880,17880,17880,0
20240704,132300,775814660,17880,17880,17880,17880,0
20240704,132200,775814660,17880,17880,17880,17880,0
20240704,132100,775814660,17880,17880,17880,17880,0
20240704,132000,775814660,17880,17880,17880,17880,0
20240704,131900,775814660,17880,17880,17880,17880,42
20240704,131800,775063700,17880,17840,17880,17840,31
20240704,131700,774510580,17840,17840,17840,17840,50
20240704,131600,773618580,17840,17840,17840,17840,95
20240704,131500,771923780,17840,17840,17840,17840,0
20240704,131400,771923780,17840,17840,17840,17840,0
20240704,131300,771923780,17840,17880,17880,17840,100
20240704,131200,770139740,17880,17900,17990,17880,58
20240704,131100,769102570,17880,17880,17880,17880,0
20240704,131000,769102570,17880,17880,17880,17880,3
20240704,130900,769048930,17880,17870,17880,17870,125
20240704,130800,766814180,17870,17870,17870,17870,0
20240704,130700,766814180,17870,17870,17870,17870,0
20240704,130600,766814180,17870,17870,17870,17870,10
20240704,130500,766635480,17880,17880,17880,17880,50
20240704,130400,765741480,18010,18010,18010,18010,0
20240704,130300,765741480,18010,18010,18010,18010,0
20240704,130200,765741480,18010,18010,18010,18010,30
20240704,130100,765201180,18040,18050,18050,18040,2
20240704,130000,765165090,17980,17980,17980,17980,5
20240704,125900,765075190,17990,17710,18010,17710,5121
20240704,125800,673067660,17680,17680,17680,17680,0
20240704,125700,673067660,17680,17690,17690,17680,10
20240704,125600,672890840,17680,17680,17680,17680,1
20240704,125500,672873160,17730,17730,17730,17730,0
20240704,125400,672873160,17730,17730,17730,17730,0
20240704,125300,672873160,17730,17730,17730,17730,3
20240704,125200,672819970,17650,17650,17650,17650,0
20240704,125100,672819970,17650,17650,17650,17650,0
20240704,125000,672819970,17650,17650,17650,17650,0
20240704,124900,672819970,17650,17650,17650,17650,0
20240704,124800,672819970,17650,17670,17670,17650,1196
20240704,124700,651700110,17720,17720,17720,17720,404
20240704,124600,644541230,17720,17720,17720,17720,0
20240704,124500,644541230,17720,17720,17720,17720,1
20240704,124400,644523510,17720,17720,17720,17720,100
20240704,124300,642751510,17730,17780,17780,17730,200
20240704,124200,639203910,17800,17800,17800,17800,0
20240704,124100,639203910,17800,17800,17800,17800,54
20240704,124000,638242710,17780,17780,17780,17780,1
20240704,123900,638224930,17830,17830,17830,17830,38
20240704,123800,637547390,17830,17800,17830,17800,462
20240704,123700,629315030,17720,17770,17770,17720,460
20240704,123600,621163780,17770,17770,17770,17770,1
20240704,123500,621146010,17940,17940,17940,17940,0
20240704,123400,621146010,17940,17830,17940,17830,2404
20240704,123300,578125550,17730,17650,17730,17650,764
20240704,123200,564616130,17500,17500,17500,17500,0
20240704,123100,564616130,17500,17560,17560,17500,1526
20240704,123000,537875320,17550,17550,17550,17550,0
20240704,122900,537875320,17550,17620,17620,17550,2129
20240704,122800,500464060,17620,17620,17620,17620,161
20240704,122700,497627240,17620,17620,17620,17620,0
20240704,122600,497627240,17620,17620,17620,17620,0
20240704,122500,497627240,17620,17620,17620,17620,0
20240704,122400,497627240,17620,17670,17670,17620,83
20240704,122300,496163170,17730,17730,17730,17730,0
20240704,122200,496163170,17730,17720,17730,17720,100
20240704,122100,494390720,17720,17720,17720,17720,1700
20240704,122000,464266720,17720,17720,17720,17720,0
20240704,121900,464266720,17720,17720,17720,17720,0
20240704,121800,464266720,17720,17720,17720,17720,0
20240704,121700,464266720,17720,17720,17720,17720,0
20240704,121600,464266720,17720,17720,17720,17720,392
20240704,121500,457320480,17670,17670,17670,17670,0
20240704,121400,457320480,17670,17650,17670,17650,44
20240704,121300,456543280,17670,17700,17700,17650,293
20240704,121200,451366630,17710,17720,17720,17710,6
20240704,121100,451260320,17720,17800,17800,17720,395
20240704,121000,444249570,17810,17830,17830,17810,97
20240704,120900,442521280,17830,17830,17830,17830,6
20240704,120800,442414300,17870,17870,17870,17870,0
20240704,120700,442414300,17870,17870,17870,17870,0
20240704,120600,442414300,17870,17870,17870,17870,10
20240704,120500,442235600,17870,17870,17870,17870,0
20240704,120400,442235600,17870,17870,17870,17870,50
20240704,120300,441342100,17880,17880,17880,17880,0
20240704,120200,441342100,17880,17880,17880,17880,0
20240704,120100,441342100,17880,17880,17880,17880,0
20240704,120000,441342100,17880,17880,17880,17880,0
20240704,115900,441342100,17880,17880,17880,17880,0
20240704,115800,441342100,17880,17880,17880,17880,0
20240704,115700,441342100,17880,17880,17880,17880,0
20240704,115600,441342100,17880,17880,17880,17880,0
20240704,115500,441342100,17880,17880,17880,17880,0
20240704,115400,441342100,17880,17880,17880,17880,0
20240704,115300,441342100,17880,17880,17880,17880,0
20240704,115200,441342100,17880,17870,17880,17870,100
20240704,115100,439554620,17870,17870,17870,17870,0
20240704,115000,439554620,17870,17870,17870,17870,100
20240704,114900,437767620,17880,17880,17880,17880,0
20240704,114800,437767620,17880,17880,17880,17880,0
20240704,114700,437767620,17880,17880,17880,17880,0
20240704,114600,437767620,17880,17880,17880,17880,0
20240704,114500,437767620,17880,17880,17880,17880,0
20240704,114400,437767620,17880,17880,17880,17880,10
20240704,114300,437588820,17880,17880,17880,17880,0
20240704,114200,437588820,17880,17840,17880,17830,28
20240704,114100,437089280,17850,17850,17850,17850,0
20240704,114000,437089280,17850,17850,17850,17850,0
20240704,113900,437089280,17850,17850,17850,17850,131
20240704,113800,434750930,17930,17930,17930,17930,0
20240704,113700,434750930,17930,17930,17930,17930,0
20240704,113600,434750930,17930,17930,17930,17930,0
20240704,113500,434750930,17930,17930,17930,17930,10
20240704,113400,434571630,17850,17850,17850,17850,0
20240704,113300,434571630,17850,17860,17860,17850,110
20240704,113200,432607040,17940,17940,17940,17940,0
20240704,113100,432607040,17940,17940,17940,17940,0
20240704,113000,432607040,17940,17940,17940,17940,10
20240704,112900,432427640,17870,17870,17870,17870,54
20240704,112800,431462660,17870,17870,17870,17870,0
20240704,112700,431462660,17870,17870,17870,17870,0
20240704,112600,431462660,17870,17870,17870,17870,0
20240704,112500,431462660,17870,17890,17890,17870,1454
20240704,112400,405465080,17940,17920,17940,17900,160
20240704,112300,402599180,17980,17980,17980,17980,0
20240704,112200,402599180,17980,17940,17980,17930,235
20240704,112100,398378300,17950,17980,17990,17950,600
20240704,112000,387605500,17990,17990,17990,17990,0
20240704,111900,387605500,17990,17990,17990,17990,0
20240704,111800,387605500,17990,17990,17990,17990,10
20240704,111700,387425600,17980,17860,17990,17860,301
20240704,111600,382029390,17860,17860,17860,17860,3
20240704,111500,381975810,17850,17850,17850,17850,0
20240704,111400,381975810,17850,17850,17850,17850,0
20240704,111300,381975810,17850,17850,17850,17850,1
20240704,111200,381957960,17850,17850,17850,17850,0
20240704,111100,381957960,17850,17850,17850,17850,0
20240704,111000,381957960,17850,17860,17860,17850,13
20240704,110900,381725810,17860,17860,17860,17860,10
20240704,110800,381547210,17870,17870,17870,17870,0
20240704,110700,381547210,17870,17870,17870,17870,10
20240704,110600,381368510,17880,17880,17880,17880,24
20240704,110500,380939390,17880,17880,17880,17880,10
20240704,110400,380760590,17890,17900,17900,17890,11
20240704,110300,380563790,17900,17900,17900,17900,0
20240704,110200,380563790,17900,17900,17900,17900,0
20240704,110100,380563790,17900,17900,17900,17900,16
20240704,110000,380277390,17910,17920,17920,17910,30
20240704,105900,379739990,17930,17940,17940,17930,20
20240704,105800,379381290,17930,17930,17930,17930,10
20240704,105700,379201990,17940,17940,17940,17940,0
20240704,105600,379201990,17940,17940,17940,17940,0
20240704,105500,379201990,17940,17850,17940,17810,1010
20240704,105400,361207040,17950,17940,17950,17940,30
20240704,105300,360668750,17930,17930,17930,17930,464
20240704,105200,352349230,17930,17930,17930,17930,0
20240704,105100,352349230,17930,17940,17940,17930,102
20240704,105000,350520350,17870,17820,17870,17810,1846
20240704,104900,317560540,17810,17790,17810,17790,174
20240704,104800,314464080,17740,17740,17740,17740,0
20240704,104700,314464080,17740,17740,17740,17740,0
20240704,104600,314464080,17740,17740,17740,17740,0
20240704,104500,314464080,17740,17740,17740,17740,2
20240704,104400,314428600,17730,17730,17730,17730,0
20240704,104300,314428600,17730,17730,17730,17730,100
20240704,104200,312655600,17730,17730,17730,17730,133
20240704,104100,310297510,17730,17730,17730,17730,0
20240704,104000,310297510,17730,17730,17730,17730,3
20240704,103900,310244320,17730,17730,17730,17730,10
20240704,103800,310067020,17730,17790,17790,17730,14
20240704,103700,309818530,17790,17770,17790,17770,108
20240704,103600,307898290,17780,17780,17780,17780,0
20240704,103500,307898290,17780,17780,17780,17780,1
20240704,103400,307880510,17790,17790,17790,17790,0
20240704,103300,307880510,17790,17790,17790,17790,0
20240704,103200,307880510,17790,17660,17790,17660,12
20240704,103100,307667160,17790,17790,17790,17790,1
20240704,103000,307649370,17790,17790,17790,17790,1
20240704,102900,307631580,17810,17810,17810,17810,24
20240704,102800,307204140,17810,17810,17810,17810,18
20240704,102700,306883560,17820,17820,17820,17820,2
20240704,102600,306847920,17790,17570,17790,17560,633
20240704,102500,295683800,17630,17630,17630,17630,0
20240704,102400,295683800,17630,17630,17630,17560,617
20240704,102300,284829250,17670,17670,17670,17670,2
20240704,102200,284793910,17630,17670,17670,17630,31
20240704,102100,284246970,17670,17670,17670,17670,0
20240704,102000,284246970,17670,17670,17670,17670,0
20240704,101900,284246970,17670,17670,17670,17670,0
20240704,101800,284246970,17670,17670,17670,17670,2
20240704,101700,284211630,17670,17670,17670,17670,130
20240704,101600,281914530,17680,17680,17680,17680,0
20240704,101500,281914530,17680,17680,17680,17680,20
20240704,101400,281560930,17680,17680,17680,17640,41
20240704,101300,280836630,17690,17720,17720,17690,260
20240704,101200,276233330,17790,17790,17790,17790,0
20240704,101100,276233330,17790,17790,17790,17790,0
20240704,101000,276233330,17790,17790,17790,17790,0
20240704,100900,276233330,17790,17790,17790,17790,0
20240704,100800,276233330,17790,17790,17790,17790,1
20240704,100700,276215540,17790,17790,17790,17790,0
20240704,100600,276215540,17790,17790,17790,17790,0
20240704,100500,276215540,17790,17790,17790,17790,0
20240704,100400,276215540,17790,17790,17790,17790,4
20240704,100300,276144380,17800,17800,17800,17800,0
20240704,100200,276144380,17800,17800,17800,17800,0
20240704,100100,276144380,17800,17800,17800,17800,10
20240704,100000,275966380,17730,17730,17730,17730,578
20240704,095900,265718440,17810,17810,17810,17810,0
20240704,095800,265718440,17810,17810,17810,17810,0
20240704,095700,265718440,17810,17810,17810,17810,0
20240704,095600,265718440,17810,17720,17810,17720,131
20240704,095500,263396220,17710,17720,17720,17710,71
20240704,095400,262138260,17810,17810,17810,17810,1
20240704,095300,262120450,17820,17800,17820,17800,50
20240704,095200,261230290,17710,17780,17780,17710,150
20240704,095100,258570290,17810,17810,17810,17810,0
20240704,095000,258570290,17810,17820,17820,17800,11
20240704,094900,258374410,17660,17660,17660,17660,0
20240704,094800,258374410,17660,17710,17710,17660,50
20240704,094700,257490360,17850,17850,17850,17850,0
20240704,094600,257490360,17850,17850,17850,17850,6
20240704,094500,257383260,17860,17860,17860,17860,0
20240704,094400,257383260,17860,17850,17860,17850,30
20240704,094300,256847560,17700,17850,17850,17700,20
20240704,094200,256492060,17850,17700,17850,17650,1079
20240704,094100,237384270,17700,17670,17700,17660,966
20240704,094000,220298970,17610,17660,17660,17610,15
20240704,093900,220034570,17600,17600,17600,17600,0
20240704,093800,220034570,17600,17600,17600,17600,410
20240704,093700,212818570,17600,17580,17600,17580,351
20240704,093600,206641270,17490,17470,17600,17470,11
20240704,093500,206448610,17590,17550,17590,17540,364
20240704,093400,200055730,17430,17440,17540,17430,634
20240704,093300,188946000,17420,17510,17510,17420,545
20240704,093200,179409850,17510,17400,17510,17390,145
20240704,093100,176880840,17390,17510,17510,17390,1437
20240704,093000,151846150,17500,17510,17510,17500,137
20240704,092900,149448480,17500,17530,17530,17500,1292
20240704,092800,126836030,17510,17510,17510,17510,0
20240704,092700,126836030,17510,17520,17600,17510,764
20240704,092600,113412800,17540,17540,17540,17540,560
20240704,092500,103590400,17600,17570,17600,17570,1000
20240704,092400,86020130,17540,17640,17640,17540,1542
20240704,092300,58922790,17640,17700,17700,17640,385
20240704,092200,52129770,17700,17700,17700,17700,4
20240704,092100,52058970,17700,17800,17800,17700,306
20240704,092000,46640230,17810,17810,17810,17760,429
20240704,091900,39021090,17750,17810,17810,17750,29
20240704,091800,38506280,17810,17810,17810,17810,1
20240704,091700,38488470,17820,17720,17820,17720,133
20240704,091600,36131510,17710,17710,17710,17710,5
20240704,091500,36042960,17710,17710,17710,17710,2
20240704,091400,36007540,17780,17780,17780,17780,10
20240704,091300,35829740,17780,17800,17800,17700,506
20240704,091200,26848770,17820,17850,17850,17820,151
20240704,091100,24157830,17850,17850,17850,17850,79
20240704,091000,22747680,17850,17870,17880,17850,313
20240704,090900,17155020,17920,17950,17950,17870,114
20240704,090800,15112960,17950,17950,17950,17950,0
20240704,090700,15112960,17950,17920,17950,17920,134
20240704,090600,12710480,17920,17920,17920,17920,0
20240704,090500,12710480,17920,17950,17950,17920,63
20240704,090400,11580200,17950,18000,18000,17950,7
20240704,090300,11454450,18000,18000,18000,18000,0
20240704,090200,11454450,18000,18010,18010,18000,185
20240704,090100,8123130,18010,18010,18010,18010,79
20240704,090000,6700340,18010,18010,18020,18010,372