stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,191400,505355330,10640,10640,10640,10640,1721
20240718,191300,505355330,10640,10640,10640,10640,0
20240718,191200,505355330,10640,10640,10640,10640,0
20240718,191100,505355330,10640,10640,10640,10640,0
20240718,191000,505355330,10640,10640,10640,10640,0
20240718,190900,505355330,10640,10640,10640,10640,0
20240718,190800,505355330,10640,10640,10640,10640,0
20240718,190700,505355330,10640,10640,10640,10640,0
20240718,190600,505355330,10640,10640,10640,10640,0
20240718,190500,505355330,10640,10640,10640,10640,0
20240718,190400,505355330,10640,10640,10640,10640,0
20240718,190300,505355330,10640,10640,10640,10640,0
20240718,190200,505355330,10640,10640,10640,10640,0
20240718,190100,505355330,10640,10640,10640,10640,0
20240718,190000,505355330,10640,10640,10640,10640,0
20240718,185900,505355330,10640,10640,10640,10640,0
20240718,185800,505355330,10640,10640,10640,10640,0
20240718,185700,505355330,10640,10640,10640,10640,0
20240718,185600,505355330,10640,10640,10640,10640,0
20240718,185500,505355330,10640,10640,10640,10640,0
20240718,185400,505355330,10640,10640,10640,10640,0
20240718,185300,505355330,10640,10640,10640,10640,0
20240718,185200,505355330,10640,10640,10640,10640,0
20240718,185100,505355330,10640,10640,10640,10640,0
20240718,185000,505355330,10640,10640,10640,10640,0
20240718,184900,505355330,10640,10640,10640,10640,0
20240718,184800,505355330,10640,10640,10640,10640,0
20240718,184700,505355330,10640,10640,10640,10640,0
20240718,184600,505355330,10640,10640,10640,10640,0
20240718,184500,505355330,10640,10640,10640,10640,0
20240718,184400,505355330,10640,10640,10640,10640,1721
20240718,184300,505355330,10640,10640,10640,10640,0
20240718,184200,505355330,10640,10640,10640,10640,0
20240718,184100,505355330,10640,10640,10640,10640,0
20240718,184000,505355330,10640,10640,10640,10640,0
20240718,183900,505355330,10640,10640,10640,10640,0
20240718,183800,505355330,10640,10640,10640,10640,0
20240718,183700,505355330,10640,10640,10640,10640,0
20240718,183600,505355330,10640,10640,10640,10640,0
20240718,183500,505355330,10640,10640,10640,10640,0
20240718,183400,505355330,10640,10640,10640,10640,0
20240718,183300,505355330,10640,10640,10640,10640,0
20240718,183200,505355330,10640,10640,10640,10640,0
20240718,183100,505355330,10640,10640,10640,10640,0
20240718,183000,505355330,10640,10640,10640,10640,0
20240718,182900,505355330,10640,10640,10640,10640,0
20240718,182800,505355330,10640,10640,10640,10640,0
20240718,182700,505355330,10640,10640,10640,10640,0
20240718,182600,505355330,10640,10640,10640,10640,0
20240718,182500,505355330,10640,10640,10640,10640,0
20240718,182400,505355330,10640,10640,10640,10640,0
20240718,182300,505355330,10640,10640,10640,10640,0
20240718,182200,505355330,10640,10640,10640,10640,0
20240718,182100,505355330,10640,10640,10640,10640,0
20240718,182000,505355330,10640,10640,10640,10640,0
20240718,181900,505355330,10640,10640,10640,10640,0
20240718,181800,505355330,10640,10640,10640,10640,0
20240718,181700,505355330,10640,10640,10640,10640,0
20240718,181600,505355330,10640,10640,10640,10640,0
20240718,181500,505355330,10640,10640,10640,10640,0
20240718,181400,505355330,10640,10640,10640,10640,1721
20240718,181300,505355330,10640,10640,10640,10640,0
20240718,181200,505355330,10640,10640,10640,10640,0
20240718,181100,505355330,10640,10640,10640,10640,0
20240718,181000,505355330,10640,10640,10640,10640,0
20240718,180900,505355330,10640,10640,10640,10640,0
20240718,180800,505355330,10640,10640,10640,10640,0
20240718,180700,505355330,10640,10640,10640,10640,0
20240718,180600,505355330,10640,10640,10640,10640,0
20240718,180500,505355330,10640,10640,10640,10640,0
20240718,180400,505355330,10640,10640,10640,10640,0
20240718,180300,505355330,10640,10640,10640,10640,0
20240718,180200,505355330,10640,10640,10640,10640,0
20240718,180100,505355330,10640,10640,10640,10640,0
20240718,180000,505355330,10640,10640,10640,10640,0
20240718,175900,505355330,10640,10640,10640,10640,0
20240718,175800,505355330,10640,10640,10640,10640,0
20240718,175700,505355330,10640,10640,10640,10640,0
20240718,175600,505355330,10640,10640,10640,10640,0
20240718,175500,505355330,10640,10640,10640,10640,0
20240718,175400,505355330,10640,10640,10640,10640,0
20240718,175300,505355330,10640,10640,10640,10640,0
20240718,175200,505355330,10640,10640,10640,10640,0
20240718,175100,505355330,10640,10640,10640,10640,0
20240718,175000,505355330,10640,10640,10640,10640,0
20240718,174900,505355330,10640,10640,10640,10640,0
20240718,174800,505355330,10640,10640,10640,10640,0
20240718,174700,505355330,10640,10640,10640,10640,0
20240718,174600,505355330,10640,10640,10640,10640,0
20240718,174500,505355330,10640,10640,10640,10640,0
20240718,174400,505355330,10640,10640,10640,10640,1721
20240718,174300,505355330,10640,10640,10640,10640,0
20240718,174200,505355330,10640,10640,10640,10640,0
20240718,174100,505355330,10640,10640,10640,10640,0
20240718,174000,505355330,10640,10640,10640,10640,0
20240718,173900,505355330,10640,10640,10640,10640,0
20240718,173800,505355330,10640,10640,10640,10640,0
20240718,173700,505355330,10640,10640,10640,10640,0
20240718,173600,505355330,10640,10640,10640,10640,0
20240718,173500,505355330,10640,10640,10640,10640,0
20240718,173400,505355330,10640,10640,10640,10640,0
20240718,173300,505355330,10640,10640,10640,10640,0
20240718,173200,505355330,10640,10640,10640,10640,0
20240718,173100,505355330,10640,10640,10640,10640,0
20240718,173000,505355330,10640,10640,10640,10640,0
20240718,172900,505355330,10640,10640,10640,10640,0
20240718,172800,505355330,10640,10640,10640,10640,0
20240718,172700,505355330,10640,10640,10640,10640,0
20240718,172600,505355330,10640,10640,10640,10640,0
20240718,172500,505355330,10640,10640,10640,10640,0
20240718,172400,505355330,10640,10640,10640,10640,0
20240718,172300,505355330,10640,10640,10640,10640,0
20240718,172200,505355330,10640,10640,10640,10640,0
20240718,172100,505355330,10640,10640,10640,10640,0
20240718,172000,505355330,10640,10640,10640,10640,0
20240718,171900,505355330,10640,10640,10640,10640,0
20240718,171800,505355330,10640,10640,10640,10640,0
20240718,171700,505355330,10640,10640,10640,10640,0
20240718,171600,505355330,10640,10640,10640,10640,0
20240718,171500,505355330,10640,10640,10640,10640,0
20240718,171400,505355330,10640,10640,10640,10640,1721
20240718,171300,505355330,10640,10640,10640,10640,0
20240718,171200,505355330,10640,10640,10640,10640,0
20240718,171100,505355330,10640,10640,10640,10640,0
20240718,171000,505355330,10640,10640,10640,10640,0
20240718,170900,505355330,10640,10640,10640,10640,0
20240718,170800,505355330,10640,10640,10640,10640,0
20240718,170700,505355330,10640,10640,10640,10640,0
20240718,170600,505355330,10640,10640,10640,10640,0
20240718,170500,505355330,10640,10640,10640,10640,0
20240718,170400,505355330,10640,10640,10640,10640,0
20240718,170300,505355330,10640,10640,10640,10640,0
20240718,170200,505355330,10640,10640,10640,10640,0
20240718,170100,505355330,10640,10640,10640,10640,0
20240718,170000,505355330,10640,10640,10640,10640,0
20240718,165900,505355330,10640,10640,10640,10640,0
20240718,165800,505355330,10640,10640,10640,10640,0
20240718,165700,505355330,10640,10640,10640,10640,0
20240718,165600,505355330,10640,10640,10640,10640,0
20240718,165500,505355330,10640,10640,10640,10640,0
20240718,165400,505355330,10640,10640,10640,10640,0
20240718,165300,505355330,10640,10640,10640,10640,0
20240718,165200,505355330,10640,10640,10640,10640,0
20240718,165100,505355330,10640,10640,10640,10640,0
20240718,165000,505355330,10640,10640,10640,10640,0
20240718,164900,505355330,10640,10640,10640,10640,0
20240718,164800,505355330,10640,10640,10640,10640,0
20240718,164700,505355330,10640,10640,10640,10640,0
20240718,164600,505355330,10640,10640,10640,10640,0
20240718,164500,505355330,10640,10640,10640,10640,0
20240718,164400,505355330,10640,10640,10640,10640,1721
20240718,164300,505355330,10640,10640,10640,10640,0
20240718,164200,505355330,10640,10640,10640,10640,0
20240718,164100,505355330,10640,10640,10640,10640,0
20240718,164000,505355330,10640,10640,10640,10640,0
20240718,163900,505355330,10640,10640,10640,10640,0
20240718,163800,505355330,10640,10640,10640,10640,0
20240718,163700,505355330,10640,10640,10640,10640,0
20240718,163600,505355330,10640,10640,10640,10640,0
20240718,163500,505355330,10640,10640,10640,10640,0
20240718,163400,505355330,10640,10640,10640,10640,0
20240718,163300,505355330,10640,10640,10640,10640,0
20240718,163200,505355330,10640,10640,10640,10640,0
20240718,163100,505355330,10640,10640,10640,10640,0
20240718,163000,505355330,10640,10640,10640,10640,0
20240718,162900,505355330,10640,10640,10640,10640,0
20240718,162800,505355330,10640,10640,10640,10640,0
20240718,162700,505355330,10640,10640,10640,10640,0
20240718,162600,505355330,10640,10640,10640,10640,0
20240718,162500,505355330,10640,10640,10640,10640,0
20240718,162400,505355330,10640,10640,10640,10640,0
20240718,162300,505355330,10640,10640,10640,10640,0
20240718,162200,505355330,10640,10640,10640,10640,0
20240718,162100,505355330,10640,10640,10640,10640,0
20240718,162000,505355330,10640,10640,10640,10640,0
20240718,161900,505355330,10640,10640,10640,10640,0
20240718,161800,505355330,10640,10640,10640,10640,0
20240718,161700,505355330,10640,10640,10640,10640,0
20240718,161600,505355330,10640,10640,10640,10640,0
20240718,161500,505355330,10640,10640,10640,10640,0
20240718,161400,505355330,10640,10640,10640,10640,1721
20240718,161300,505355330,10640,10640,10640,10640,0
20240718,161200,505355330,10640,10640,10640,10640,0
20240718,161100,505355330,10640,10640,10640,10640,0
20240718,161000,505355330,10640,10640,10640,10640,0
20240718,160900,505355330,10640,10640,10640,10640,0
20240718,160800,505355330,10640,10640,10640,10640,0
20240718,160700,505355330,10640,10640,10640,10640,0
20240718,160600,505355330,10640,10640,10640,10640,0
20240718,160500,505355330,10640,10640,10640,10640,0
20240718,160400,505355330,10640,10640,10640,10640,0
20240718,160300,505355330,10640,10640,10640,10640,0
20240718,160200,505355330,10640,10640,10640,10640,0
20240718,160100,505355330,10640,10640,10640,10640,0
20240718,160000,505355330,10640,10640,10640,10640,0
20240718,155900,505355330,10640,10640,10640,10640,0
20240718,155800,505355330,10640,10640,10640,10640,0
20240718,155700,505355330,10640,10640,10640,10640,0
20240718,155600,505355330,10640,10640,10640,10640,0
20240718,155500,505355330,10640,10640,10640,10640,0
20240718,155400,505355330,10640,10640,10640,10640,0
20240718,155300,505355330,10640,10640,10640,10640,0
20240718,155200,505355330,10640,10640,10640,10640,0
20240718,155100,505355330,10640,10640,10640,10640,0
20240718,155000,505355330,10640,10640,10640,10640,0
20240718,154900,505355330,10640,10640,10640,10640,0
20240718,154800,505355330,10640,10640,10640,10640,0
20240718,154700,505355330,10640,10640,10640,10640,0
20240718,154600,505355330,10640,10640,10640,10640,0
20240718,154500,505355330,10640,10640,10640,10640,0
20240718,154400,505355330,10640,10640,10640,10640,1721
20240718,154300,505355330,10640,10640,10640,10640,0
20240718,154200,505355330,10640,10640,10640,10640,0
20240718,154100,505355330,10640,10640,10640,10640,0
20240718,154000,505355330,10640,10640,10640,10640,0
20240718,153900,505355330,10640,10640,10640,10640,0
20240718,153800,505355330,10640,10640,10640,10640,0
20240718,153700,505355330,10640,10640,10640,10640,0
20240718,153600,505355330,10640,10640,10640,10640,0
20240718,153500,505355330,10640,10640,10640,10640,0
20240718,153400,505355330,10640,10640,10640,10640,0
20240718,153300,505355330,10640,10640,10640,10640,0
20240718,153200,505355330,10640,10640,10640,10640,0
20240718,153100,505355330,10640,10640,10640,10640,0
20240718,153000,505355330,10640,10640,10640,10640,1721
20240718,152900,487043890,10580,10580,10580,10580,0
20240718,152800,487043890,10580,10580,10580,10580,0
20240718,152700,487043890,10580,10580,10580,10580,0
20240718,152600,487043890,10580,10580,10580,10580,0
20240718,152500,487043890,10580,10580,10580,10580,0
20240718,152400,487043890,10580,10580,10580,10580,0
20240718,152300,487043890,10580,10580,10580,10580,0
20240718,152200,487043890,10580,10580,10580,10580,0
20240718,152100,487043890,10580,10580,10580,10580,0
20240718,152000,487043890,10580,10580,10580,10580,0
20240718,151900,487043890,10580,10590,10590,10550,1037
20240718,151800,476092610,10590,10590,10590,10590,69
20240718,151700,475361900,10570,10590,10590,10570,653
20240718,151600,468458270,10590,10590,10590,10590,22
20240718,151500,468225290,10590,10590,10590,10590,0
20240718,151400,468225290,10590,10590,10590,10590,0
20240718,151300,468225290,10590,10590,10590,10590,0
20240718,151200,468225290,10590,10590,10590,10590,16
20240718,151100,468055850,10590,10580,10590,10580,54
20240718,151000,467484520,10570,10580,10580,10570,11
20240718,150900,467368240,10590,10590,10590,10590,0
20240718,150800,467368240,10590,10590,10590,10590,0
20240718,150700,467368240,10590,10600,10600,10580,102
20240718,150600,466289050,10590,10610,10610,10590,105
20240718,150500,465177000,10610,10600,10610,10600,6
20240718,150400,465113390,10610,10610,10610,10610,0
20240718,150300,465113390,10610,10610,10610,10610,0
20240718,150200,465113390,10610,10610,10610,10610,0
20240718,150100,465113390,10610,10610,10610,10610,0
20240718,150000,465113390,10610,10620,10620,10600,103
20240718,145900,464021560,10620,10600,10620,10600,99
20240718,145800,462972010,10590,10590,10590,10590,500
20240718,145700,457677010,10590,10580,10590,10580,7
20240718,145600,457602930,10590,10590,10590,10590,0
20240718,145500,457602930,10590,10590,10590,10590,0
20240718,145400,457602930,10590,10580,10590,10580,5
20240718,145300,457550020,10570,10570,10570,10570,290
20240718,145200,454484720,10570,10570,10570,10570,0
20240718,145100,454484720,10570,10570,10570,10570,10
20240718,145000,454379020,10580,10580,10580,10580,0
20240718,144900,454379020,10580,10580,10580,10580,0
20240718,144800,454379020,10580,10580,10580,10580,0
20240718,144700,454379020,10580,10570,10580,10570,187
20240718,144600,452402410,10580,10580,10580,10580,0
20240718,144500,452402410,10580,10580,10580,10580,0
20240718,144400,452402410,10580,10590,10590,10580,1598
20240718,144300,435482230,10630,10630,10630,10630,0
20240718,144200,435482230,10630,10600,10630,10600,202
20240718,144100,433339290,10610,10610,10610,10610,1
20240718,144000,433328680,10620,10620,10620,10620,0
20240718,143900,433328680,10620,10620,10620,10620,0
20240718,143800,433328680,10620,10620,10620,10620,0
20240718,143700,433328680,10620,10620,10620,10620,0
20240718,143600,433328680,10620,10620,10620,10620,0
20240718,143500,433328680,10620,10620,10620,10620,0
20240718,143400,433328680,10620,10620,10620,10620,0
20240718,143300,433328680,10620,10620,10620,10620,2
20240718,143200,433307440,10620,10620,10620,10620,0
20240718,143100,433307440,10620,10620,10620,10620,9
20240718,143000,433211860,10630,10630,10630,10630,0
20240718,142900,433211860,10630,10630,10630,10630,0
20240718,142800,433211860,10630,10630,10630,10630,0
20240718,142700,433211860,10630,10630,10630,10630,0
20240718,142600,433211860,10630,10630,10630,10630,0
20240718,142500,433211860,10630,10630,10630,10630,0
20240718,142400,433211860,10630,10630,10630,10630,0
20240718,142300,433211860,10630,10630,10630,10630,0
20240718,142200,433211860,10630,10620,10630,10620,251
20240718,142100,430546230,10620,10610,10620,10610,301
20240718,142000,427352610,10610,10610,10610,10610,0
20240718,141900,427352610,10610,10590,10610,10590,509
20240718,141800,421961830,10580,10580,10580,10580,25
20240718,141700,421697330,10590,10590,10590,10590,0
20240718,141600,421697330,10590,10590,10590,10590,0
20240718,141500,421697330,10590,10590,10590,10590,0
20240718,141400,421697330,10590,10590,10590,10580,142
20240718,141300,420194880,10610,10610,10610,10610,0
20240718,141200,420194880,10610,10610,10610,10610,0
20240718,141100,420194880,10610,10610,10610,10610,0
20240718,141000,420194880,10610,10610,10610,10610,0
20240718,140900,420194880,10610,10610,10610,10610,0
20240718,140800,420194880,10610,10610,10610,10610,0
20240718,140700,420194880,10610,10610,10610,10610,0
20240718,140600,420194880,10610,10590,10610,10590,2
20240718,140500,420173680,10610,10610,10610,10610,0
20240718,140400,420173680,10610,10610,10610,10610,0
20240718,140300,420173680,10610,10610,10610,10610,0
20240718,140200,420173680,10610,10610,10610,10610,0
20240718,140100,420173680,10610,10610,10610,10610,40
20240718,140000,419749280,10610,10580,10610,10580,625
20240718,135900,413125060,10580,10580,10580,10580,0
20240718,135800,413125060,10580,10580,10580,10580,0
20240718,135700,413125060,10580,10580,10580,10580,0
20240718,135600,413125060,10580,10580,10580,10580,1
20240718,135500,413114480,10570,10570,10570,10570,40
20240718,135400,412691680,10590,10590,10590,10590,0
20240718,135300,412691680,10590,10580,10590,10580,652
20240718,135200,405793510,10580,10580,10580,10580,0
20240718,135100,405793510,10580,10580,10580,10580,0
20240718,135000,405793510,10580,10580,10580,10580,0
20240718,134900,405793510,10580,10580,10580,10580,0
20240718,134800,405793510,10580,10580,10580,10580,0
20240718,134700,405793510,10580,10580,10580,10580,0
20240718,134600,405793510,10580,10580,10580,10580,0
20240718,134500,405793510,10580,10580,10580,10580,0
20240718,134400,405793510,10580,10550,10580,10550,710
20240718,134300,398299310,10550,10550,10550,10550,0
20240718,134200,398299310,10550,10550,10550,10550,0
20240718,134100,398299310,10550,10550,10550,10550,0
20240718,134000,398299310,10550,10550,10550,10550,0
20240718,133900,398299310,10550,10550,10550,10550,0
20240718,133800,398299310,10550,10540,10550,10540,886
20240718,133700,388960860,10540,10540,10540,10540,0
20240718,133600,388960860,10540,10540,10540,10540,0
20240718,133500,388960860,10540,10540,10540,10540,0
20240718,133400,388960860,10540,10540,10540,10540,0
20240718,133300,388960860,10540,10540,10540,10540,0
20240718,133200,388960860,10540,10540,10540,10540,0
20240718,133100,388960860,10540,10540,10540,10540,0
20240718,133000,388960860,10540,10550,10550,10540,655
20240718,132900,382050910,10550,10550,10550,10550,0
20240718,132800,382050910,10550,10550,10550,10550,50
20240718,132700,381523410,10560,10560,10560,10560,0
20240718,132600,381523410,10560,10560,10560,10560,0
20240718,132500,381523410,10560,10560,10560,10560,0
20240718,132400,381523410,10560,10530,10560,10530,315
20240718,132300,378206220,10530,10530,10530,10530,21
20240718,132200,377985090,10540,10540,10540,10540,0
20240718,132100,377985090,10540,10540,10540,10540,46
20240718,132000,377500250,10540,10530,10540,10530,500
20240718,131900,372235240,10520,10520,10520,10520,0
20240718,131800,372235240,10520,10520,10520,10520,0
20240718,131700,372235240,10520,10520,10520,10520,0
20240718,131600,372235240,10520,10520,10520,10520,0
20240718,131500,372235240,10520,10520,10520,10520,0
20240718,131400,372235240,10520,10520,10520,10520,1
20240718,131300,372224720,10520,10520,10530,10520,776
20240718,131200,364059810,10530,10530,10530,10530,60
20240718,131100,363428010,10530,10530,10530,10530,80
20240718,131000,362585610,10520,10530,10530,10520,1586
20240718,130900,345887960,10530,10570,10570,10520,8581
20240718,130800,255509990,10570,10570,10570,10570,0
20240718,130700,255509990,10570,10570,10570,10570,0
20240718,130600,255509990,10570,10570,10570,10570,1
20240718,130500,255499420,10560,10560,10560,10560,0
20240718,130400,255499420,10560,10560,10560,10560,0
20240718,130300,255499420,10560,10560,10560,10560,23
20240718,130200,255256540,10570,10570,10570,10570,625
20240718,130100,248650290,10560,10570,10570,10560,367
20240718,130000,244773100,10570,10570,10570,10570,11
20240718,125900,244656830,10580,10580,10580,10580,0
20240718,125800,244656830,10580,10580,10580,10580,0
20240718,125700,244656830,10580,10580,10580,10580,0
20240718,125600,244656830,10580,10580,10580,10580,9
20240718,125500,244561610,10580,10580,10580,10580,0
20240718,125400,244561610,10580,10580,10580,10580,0
20240718,125300,244561610,10580,10580,10580,10580,0
20240718,125200,244561610,10580,10580,10580,10580,0
20240718,125100,244561610,10580,10580,10580,10580,0
20240718,125000,244561610,10580,10580,10580,10580,0
20240718,124900,244561610,10580,10580,10580,10580,0
20240718,124800,244561610,10580,10580,10580,10580,0
20240718,124700,244561610,10580,10580,10580,10580,2
20240718,124600,244540450,10560,10580,10580,10560,14
20240718,124500,244392590,10580,10580,10580,10580,0
20240718,124400,244392590,10580,10580,10580,10580,2
20240718,124300,244371430,10570,10570,10570,10570,0
20240718,124200,244371430,10570,10570,10570,10570,0
20240718,124100,244371430,10570,10570,10570,10570,187
20240718,124000,242394840,10580,10580,10580,10580,0
20240718,123900,242394840,10580,10570,10580,10570,39
20240718,123800,241982230,10580,10580,10580,10580,38
20240718,123700,241580190,10580,10580,10580,10580,1
20240718,123600,241569610,10580,10580,10580,10580,0
20240718,123500,241569610,10580,10580,10580,10580,0
20240718,123400,241569610,10580,10580,10580,10580,0
20240718,123300,241569610,10580,10580,10580,10580,0
20240718,123200,241569610,10580,10580,10580,10580,0
20240718,123100,241569610,10580,10580,10580,10580,0
20240718,123000,241569610,10580,10580,10580,10580,0
20240718,122900,241569610,10580,10580,10580,10580,0
20240718,122800,241569610,10580,10580,10580,10580,10
20240718,122700,241463810,10580,10580,10580,10580,0
20240718,122600,241463810,10580,10580,10580,10580,10
20240718,122500,241358010,10580,10580,10580,10580,0
20240718,122400,241358010,10580,10580,10580,10580,0
20240718,122300,241358010,10580,10580,10580,10580,0
20240718,122200,241358010,10580,10580,10580,10580,0
20240718,122100,241358010,10580,10580,10580,10580,0
20240718,122000,241358010,10580,10580,10580,10580,0
20240718,121900,241358010,10580,10580,10580,10580,0
20240718,121800,241358010,10580,10580,10580,10580,0
20240718,121700,241358010,10580,10580,10580,10580,0
20240718,121600,241358010,10580,10580,10580,10580,0
20240718,121500,241358010,10580,10580,10580,10580,0
20240718,121400,241358010,10580,10580,10580,10580,0
20240718,121300,241358010,10580,10580,10580,10580,2
20240718,121200,241336850,10540,10540,10540,10540,40
20240718,121100,240915250,10580,10580,10580,10580,0
20240718,121000,240915250,10580,10580,10580,10580,0
20240718,120900,240915250,10580,10580,10580,10580,0
20240718,120800,240915250,10580,10580,10580,10580,0
20240718,120700,240915250,10580,10580,10580,10580,0
20240718,120600,240915250,10580,10580,10580,10580,0
20240718,120500,240915250,10580,10580,10580,10580,0
20240718,120400,240915250,10580,10580,10580,10580,0
20240718,120300,240915250,10580,10580,10580,10580,2
20240718,120200,240894090,10560,10550,10560,10550,595
20240718,120100,234616590,10550,10550,10550,10550,140
20240718,120000,233139590,10550,10550,10550,10550,57
20240718,115900,232538240,10550,10550,10550,10550,10
20240718,115800,232432740,10540,10540,10540,10540,191
20240718,115700,230419600,10550,10550,10550,10550,11
20240718,115600,230303550,10540,10540,10540,10540,50
20240718,115500,229776550,10550,10550,10550,10550,2
20240718,115400,229755450,10550,10550,10550,10550,0
20240718,115300,229755450,10550,10550,10550,10550,175
20240718,115200,227909200,10550,10550,10550,10550,73
20240718,115100,227139050,10550,10560,10560,10550,43
20240718,115000,226685270,10570,10580,10580,10570,4
20240718,114900,226642970,10590,10600,10600,10590,758
20240718,114800,218615740,10630,10590,10630,10590,40
20240718,114700,218191860,10570,10570,10570,10570,0
20240718,114600,218191860,10570,10570,10570,10570,0
20240718,114500,218191860,10570,10570,10570,10570,0
20240718,114400,218191860,10570,10570,10570,10570,0
20240718,114300,218191860,10570,10570,10570,10570,1
20240718,114200,218181290,10560,10560,10560,10560,0
20240718,114100,218181290,10560,10560,10560,10560,3
20240718,114000,218149610,10550,10550,10550,10550,0
20240718,113900,218149610,10550,10550,10550,10550,0
20240718,113800,218149610,10550,10550,10550,10550,182
20240718,113700,216229510,10560,10560,10560,10560,0
20240718,113600,216229510,10560,10560,10560,10560,0
20240718,113500,216229510,10560,10560,10560,10560,0
20240718,113400,216229510,10560,10560,10560,10560,2
20240718,113300,216208390,10570,10570,10570,10570,3
20240718,113200,216176680,10600,10600,10600,10600,0
20240718,113100,216176680,10600,10600,10600,10600,0
20240718,113000,216176680,10600,10600,10600,10600,0
20240718,112900,216176680,10600,10600,10600,10600,0
20240718,112800,216176680,10600,10600,10600,10600,0
20240718,112700,216176680,10600,10600,10600,10600,0
20240718,112600,216176680,10600,10600,10600,10600,0
20240718,112500,216176680,10600,10600,10600,10600,0
20240718,112400,216176680,10600,10540,10600,10540,950
20240718,112300,206162720,10540,10540,10540,10540,296
20240718,112200,203042880,10550,10550,10550,10550,0
20240718,112100,203042880,10550,10550,10550,10550,13
20240718,112000,202905730,10550,10550,10550,10550,40
20240718,111900,202483730,10550,10590,10590,10550,1296
20240718,111800,188775130,10630,10630,10630,10630,0
20240718,111700,188775130,10630,10590,10630,10590,200
20240718,111600,186656140,10590,10590,10590,10590,120
20240718,111500,185385340,10590,10590,10590,10590,33
20240718,111400,185035870,10650,10550,10650,10540,992
20240718,111300,174563130,10540,10550,10550,10540,13
20240718,111200,174426090,10550,10550,10550,10530,1329
20240718,111100,160417060,10550,10590,10590,10550,3166
20240718,111000,126961910,10590,10620,10620,10590,1569
20240718,110900,110317490,10650,10650,10650,10650,0
20240718,110800,110317490,10650,10650,10650,10650,0
20240718,110700,110317490,10650,10650,10650,10650,0
20240718,110600,110317490,10650,10650,10650,10650,0
20240718,110500,110317490,10650,10650,10650,10650,0
20240718,110400,110317490,10650,10650,10650,10650,0
20240718,110300,110317490,10650,10650,10650,10650,0
20240718,110200,110317490,10650,10650,10650,10650,0
20240718,110100,110317490,10650,10650,10650,10650,0
20240718,110000,110317490,10650,10630,10650,10630,625
20240718,105900,103667150,10620,10620,10620,10620,1
20240718,105800,103656530,10640,10640,10640,10640,0
20240718,105700,103656530,10640,10640,10640,10640,0
20240718,105600,103656530,10640,10640,10640,10640,0
20240718,105500,103656530,10640,10640,10640,10640,1
20240718,105400,103645890,10630,10630,10630,10630,0
20240718,105300,103645890,10630,10630,10630,10630,0
20240718,105200,103645890,10630,10630,10630,10630,0
20240718,105100,103645890,10630,10630,10630,10630,0
20240718,105000,103645890,10630,10630,10630,10630,0
20240718,104900,103645890,10630,10630,10630,10630,0
20240718,104800,103645890,10630,10630,10630,10630,0
20240718,104700,103645890,10630,10630,10630,10630,0
20240718,104600,103645890,10630,10630,10630,10630,89
20240718,104500,102699820,10640,10630,10640,10630,213
20240718,104400,100435620,10630,10630,10630,10630,0
20240718,104300,100435620,10630,10630,10630,10630,0
20240718,104200,100435620,10630,10630,10630,10630,0
20240718,104100,100435620,10630,10630,10630,10630,0
20240718,104000,100435620,10630,10630,10630,10630,0
20240718,103900,100435620,10630,10630,10630,10630,0
20240718,103800,100435620,10630,10630,10630,10630,0
20240718,103700,100435620,10630,10630,10630,10630,1
20240718,103600,100424990,10610,10640,10640,10610,34
20240718,103500,100064100,10640,10640,10640,10640,0
20240718,103400,100064100,10640,10640,10640,10640,0
20240718,103300,100064100,10640,10640,10640,10640,0
20240718,103200,100064100,10640,10640,10640,10640,0
20240718,103100,100064100,10640,10640,10640,10640,0
20240718,103000,100064100,10640,10630,10640,10630,625
20240718,102900,93415210,10630,10630,10630,10630,0
20240718,102800,93415210,10630,10630,10630,10630,0
20240718,102700,93415210,10630,10630,10630,10630,0
20240718,102600,93415210,10630,10630,10630,10630,0
20240718,102500,93415210,10630,10630,10630,10630,0
20240718,102400,93415210,10630,10600,10630,10600,7
20240718,102300,93340970,10590,10590,10590,10590,14
20240718,102200,93192710,10590,10590,10590,10590,2
20240718,102100,93171530,10600,10600,10600,10600,0
20240718,102000,93171530,10600,10600,10600,10600,1
20240718,101900,93160930,10590,10590,10590,10590,0
20240718,101800,93160930,10590,10590,10590,10590,0
20240718,101700,93160930,10590,10590,10590,10590,0
20240718,101600,93160930,10590,10590,10590,10590,0
20240718,101500,93160930,10590,10590,10590,10590,0
20240718,101400,93160930,10590,10600,10600,10590,4
20240718,101300,93118550,10590,10590,10590,10590,1
20240718,101200,93107960,10580,10590,10590,10580,35
20240718,101100,92737630,10630,10630,10630,10630,0
20240718,101000,92737630,10630,10630,10630,10630,0
20240718,100900,92737630,10630,10630,10630,10630,0
20240718,100800,92737630,10630,10630,10630,10630,0
20240718,100700,92737630,10630,10610,10630,10610,4
20240718,100600,92695170,10600,10600,10600,10600,101
20240718,100500,91624570,10600,10600,10600,10600,0
20240718,100400,91624570,10600,10600,10600,10600,1
20240718,100300,91613970,10580,10580,10580,10580,0
20240718,100200,91613970,10580,10580,10580,10580,371
20240718,100100,87688790,10580,10580,10580,10580,0
20240718,100000,87688790,10580,10580,10580,10580,1083
20240718,095900,76230650,10590,10610,10610,10590,948
20240718,095800,66179900,10600,10600,10600,10600,49
20240718,095700,65660500,10600,10600,10600,10600,11
20240718,095600,65543900,10600,10600,10600,10600,0
20240718,095500,65543900,10600,10600,10600,10600,0
20240718,095400,65543900,10600,10600,10600,10600,0
20240718,095300,65543900,10600,10600,10600,10600,0
20240718,095200,65543900,10600,10600,10600,10600,1
20240718,095100,65533300,10600,10600,10600,10600,0
20240718,095000,65533300,10600,10600,10600,10600,1
20240718,094900,65522700,10590,10590,10590,10590,0
20240718,094800,65522700,10590,10590,10590,10590,0
20240718,094700,65522700,10590,10590,10590,10590,33
20240718,094600,65173230,10590,10590,10590,10580,306
20240718,094500,61934330,10590,10590,10590,10590,0
20240718,094400,61934330,10590,10590,10590,10590,0
20240718,094300,61934330,10590,10590,10590,10590,22
20240718,094200,61701350,10590,10590,10590,10590,115
20240718,094100,60483500,10590,10590,10590,10590,0
20240718,094000,60483500,10590,10590,10590,10590,0
20240718,093900,60483500,10590,10590,10590,10580,217
20240718,093800,58185760,10590,10590,10590,10590,12
20240718,093700,58058680,10580,10590,10590,10580,155
20240718,093600,56417280,10590,10590,10590,10590,95
20240718,093500,55411230,10590,10590,10590,10590,130
20240718,093400,54034530,10580,10590,10590,10580,117
20240718,093300,52796590,10590,10590,10590,10590,0
20240718,093200,52796590,10590,10600,10600,10590,530
20240718,093100,47183120,10600,10600,10600,10600,0
20240718,093000,47183120,10600,10610,10660,10600,1588
20240718,092900,30304750,10610,10610,10610,10610,63
20240718,092800,29636320,10620,10620,10620,10620,0
20240718,092700,29636320,10620,10620,10620,10620,0
20240718,092600,29636320,10620,10620,10620,10620,0
20240718,092500,29636320,10620,10620,10620,10620,0
20240718,092400,29636320,10620,10620,10620,10620,0
20240718,092300,29636320,10620,10620,10620,10620,2
20240718,092200,29615080,10620,10620,10620,10620,0
20240718,092100,29615080,10620,10620,10680,10620,77
20240718,092000,28796040,10610,10620,10620,10610,71
20240718,091900,28042720,10600,10600,10600,10600,0
20240718,091800,28042720,10600,10600,10600,10600,0
20240718,091700,28042720,10600,10600,10600,10600,72
20240718,091600,27279520,10600,10600,10600,10600,48
20240718,091500,26770720,10600,10600,10600,10600,16
20240718,091400,26601120,10610,10610,10610,10610,80
20240718,091300,25752320,10600,10600,10600,10600,0
20240718,091200,25752320,10600,10600,10600,10600,53
20240718,091100,25190520,10600,10600,10600,10600,149
20240718,091000,23611120,10600,10600,10600,10600,0
20240718,090900,23611120,10600,10600,10610,10600,50
20240718,090800,23081060,10610,10620,10620,10610,529
20240718,090700,17468290,10620,10620,10620,10620,0
20240718,090600,17468290,10620,10630,10630,10620,192
20240718,090500,15428690,10670,10670,10670,10670,1
20240718,090400,15418020,10680,10680,10680,10680,0
20240718,090300,15418020,10680,10630,10680,10630,47
20240718,090200,14918230,10630,10640,10640,10630,173
20240718,090100,13079190,10670,10630,10670,10630,625
20240718,090000,6413960,10630,10690,10690,10630,601