stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183300,3174154310,2810,2810,2810,2810,14130
20240718,183200,3174154310,2810,2810,2810,2810,0
20240718,183100,3174154310,2810,2810,2810,2810,0
20240718,183000,3174154310,2810,2810,2810,2810,0
20240718,182900,3174154310,2810,2810,2810,2810,0
20240718,182800,3174154310,2810,2810,2810,2810,0
20240718,182700,3174154310,2810,2810,2810,2810,0
20240718,182600,3174154310,2810,2810,2810,2810,0
20240718,182500,3174154310,2810,2810,2810,2810,0
20240718,182400,3174154310,2810,2810,2810,2810,0
20240718,182300,3174154310,2810,2810,2810,2810,0
20240718,182200,3174154310,2810,2810,2810,2810,0
20240718,182100,3174154310,2810,2810,2810,2810,0
20240718,182000,3174154310,2810,2810,2810,2810,0
20240718,181900,3174154310,2810,2810,2810,2810,0
20240718,181800,3174154310,2810,2810,2810,2810,0
20240718,181700,3174154310,2810,2810,2810,2810,0
20240718,181600,3174154310,2810,2810,2810,2810,0
20240718,181500,3174154310,2810,2810,2810,2810,0
20240718,181400,3174154310,2810,2810,2810,2810,0
20240718,181300,3174154310,2810,2810,2810,2810,0
20240718,181200,3174154310,2810,2810,2810,2810,0
20240718,181100,3174154310,2810,2810,2810,2810,0
20240718,181000,3174154310,2810,2810,2810,2810,0
20240718,180900,3174154310,2810,2810,2810,2810,0
20240718,180800,3174154310,2810,2810,2810,2810,0
20240718,180700,3174154310,2810,2810,2810,2810,0
20240718,180600,3174154310,2810,2810,2810,2810,0
20240718,180500,3174154310,2810,2810,2810,2810,0
20240718,180400,3174154310,2810,2810,2810,2810,0
20240718,180300,3174154310,2810,2810,2810,2810,14130
20240718,180200,3174154310,2810,2810,2810,2810,0
20240718,180100,3174154310,2810,2810,2810,2810,0
20240718,180000,3174154310,2810,2810,2810,2810,0
20240718,175900,3174154310,2810,2810,2810,2810,0
20240718,175800,3174154310,2810,2810,2810,2810,0
20240718,175700,3174154310,2810,2810,2810,2810,0
20240718,175600,3174154310,2810,2810,2810,2810,0
20240718,175500,3174154310,2810,2810,2810,2810,0
20240718,175400,3174154310,2810,2810,2810,2810,0
20240718,175300,3174154310,2810,2810,2810,2810,0
20240718,175200,3174154310,2810,2810,2810,2810,0
20240718,175100,3174154310,2810,2810,2810,2810,0
20240718,175000,3174154310,2810,2810,2810,2810,0
20240718,174900,3174154310,2810,2810,2810,2810,0
20240718,174800,3174154310,2810,2810,2810,2810,0
20240718,174700,3174154310,2810,2810,2810,2810,0
20240718,174600,3174154310,2810,2810,2810,2810,0
20240718,174500,3174154310,2810,2810,2810,2810,0
20240718,174400,3174154310,2810,2810,2810,2810,0
20240718,174300,3174154310,2810,2810,2810,2810,0
20240718,174200,3174154310,2810,2810,2810,2810,0
20240718,174100,3174154310,2810,2810,2810,2810,0
20240718,174000,3174154310,2810,2810,2810,2810,0
20240718,173900,3174154310,2810,2810,2810,2810,0
20240718,173800,3174154310,2810,2810,2810,2810,0
20240718,173700,3174154310,2810,2810,2810,2810,0
20240718,173600,3174154310,2810,2810,2810,2810,0
20240718,173500,3174154310,2810,2810,2810,2810,0
20240718,173400,3174154310,2810,2810,2810,2810,0
20240718,173300,3174154310,2810,2810,2810,2810,14130
20240718,173200,3174154310,2810,2810,2810,2810,0
20240718,173100,3174154310,2810,2810,2810,2810,0
20240718,173000,3174154310,2810,2810,2810,2810,0
20240718,172900,3174154310,2810,2810,2810,2810,0
20240718,172800,3174154310,2810,2810,2810,2810,0
20240718,172700,3174154310,2810,2810,2810,2810,0
20240718,172600,3174154310,2810,2810,2810,2810,0
20240718,172500,3174154310,2810,2810,2810,2810,0
20240718,172400,3174154310,2810,2810,2810,2810,0
20240718,172300,3174154310,2810,2810,2810,2810,0
20240718,172200,3174154310,2810,2810,2810,2810,0
20240718,172100,3174154310,2810,2810,2810,2810,0
20240718,172000,3174154310,2810,2810,2810,2810,0
20240718,171900,3174154310,2810,2810,2810,2810,0
20240718,171800,3174154310,2810,2810,2810,2810,0
20240718,171700,3174154310,2810,2810,2810,2810,0
20240718,171600,3174154310,2810,2810,2810,2810,0
20240718,171500,3174154310,2810,2810,2810,2810,0
20240718,171400,3174154310,2810,2810,2810,2810,0
20240718,171300,3174154310,2810,2810,2810,2810,0
20240718,171200,3174154310,2810,2810,2810,2810,0
20240718,171100,3174154310,2810,2810,2810,2810,0
20240718,171000,3174154310,2810,2810,2810,2810,0
20240718,170900,3174154310,2810,2810,2810,2810,0
20240718,170800,3174154310,2810,2810,2810,2810,0
20240718,170700,3174154310,2810,2810,2810,2810,0
20240718,170600,3174154310,2810,2810,2810,2810,0
20240718,170500,3174154310,2810,2810,2810,2810,0
20240718,170400,3174154310,2810,2810,2810,2810,0
20240718,170300,3174154310,2810,2810,2810,2810,14130
20240718,170200,3174154310,2810,2810,2810,2810,0
20240718,170100,3174154310,2810,2810,2810,2810,0
20240718,170000,3174154310,2810,2810,2810,2810,0
20240718,165900,3174154310,2810,2810,2810,2810,0
20240718,165800,3174154310,2810,2810,2810,2810,0
20240718,165700,3174154310,2810,2810,2810,2810,0
20240718,165600,3174154310,2810,2810,2810,2810,0
20240718,165500,3174154310,2810,2810,2810,2810,0
20240718,165400,3174154310,2810,2810,2810,2810,0
20240718,165300,3174154310,2810,2810,2810,2810,0
20240718,165200,3174154310,2810,2810,2810,2810,0
20240718,165100,3174154310,2810,2810,2810,2810,0
20240718,165000,3174154310,2810,2810,2810,2810,0
20240718,164900,3174154310,2810,2810,2810,2810,0
20240718,164800,3174154310,2810,2810,2810,2810,0
20240718,164700,3174154310,2810,2810,2810,2810,0
20240718,164600,3174154310,2810,2810,2810,2810,0
20240718,164500,3174154310,2810,2810,2810,2810,0
20240718,164400,3174154310,2810,2810,2810,2810,0
20240718,164300,3174154310,2810,2810,2810,2810,0
20240718,164200,3174154310,2810,2810,2810,2810,0
20240718,164100,3174154310,2810,2810,2810,2810,0
20240718,164000,3174154310,2810,2810,2810,2810,0
20240718,163900,3174154310,2810,2810,2810,2810,0
20240718,163800,3174154310,2810,2810,2810,2810,0
20240718,163700,3174154310,2810,2810,2810,2810,0
20240718,163600,3174154310,2810,2810,2810,2810,0
20240718,163500,3174154310,2810,2810,2810,2810,0
20240718,163400,3174154310,2810,2810,2810,2810,0
20240718,163300,3174154310,2810,2810,2810,2810,14130
20240718,163200,3174154310,2810,2810,2810,2810,0
20240718,163100,3174154310,2810,2810,2810,2810,0
20240718,163000,3174154310,2810,2810,2810,2810,0
20240718,162900,3174154310,2810,2810,2810,2810,0
20240718,162800,3174154310,2810,2810,2810,2810,0
20240718,162700,3174154310,2810,2810,2810,2810,0
20240718,162600,3174154310,2810,2810,2810,2810,0
20240718,162500,3174154310,2810,2810,2810,2810,0
20240718,162400,3174154310,2810,2810,2810,2810,0
20240718,162300,3174154310,2810,2810,2810,2810,0
20240718,162200,3174154310,2810,2810,2810,2810,0
20240718,162100,3174154310,2810,2810,2810,2810,0
20240718,162000,3174154310,2810,2810,2810,2810,0
20240718,161900,3174154310,2810,2810,2810,2810,0
20240718,161800,3174154310,2810,2810,2810,2810,0
20240718,161700,3174154310,2810,2810,2810,2810,0
20240718,161600,3174154310,2810,2810,2810,2810,0
20240718,161500,3174154310,2810,2810,2810,2810,0
20240718,161400,3174154310,2810,2810,2810,2810,0
20240718,161300,3174154310,2810,2810,2810,2810,0
20240718,161200,3174154310,2810,2810,2810,2810,0
20240718,161100,3174154310,2810,2810,2810,2810,0
20240718,161000,3174154310,2810,2810,2810,2810,0
20240718,160900,3174154310,2810,2810,2810,2810,0
20240718,160800,3174154310,2810,2810,2810,2810,0
20240718,160700,3174154310,2810,2810,2810,2810,0
20240718,160600,3174154310,2810,2810,2810,2810,0
20240718,160500,3174154310,2810,2810,2810,2810,0
20240718,160400,3174154310,2810,2810,2810,2810,0
20240718,160300,3174154310,2810,2810,2810,2810,14130
20240718,160200,3174154310,2810,2810,2810,2810,0
20240718,160100,3174154310,2810,2810,2810,2810,0
20240718,160000,3174154310,2810,2810,2810,2810,0
20240718,155900,3174154310,2810,2810,2810,2810,0
20240718,155800,3174154310,2810,2810,2810,2810,0
20240718,155700,3174154310,2810,2810,2810,2810,0
20240718,155600,3174154310,2810,2810,2810,2810,0
20240718,155500,3174154310,2810,2810,2810,2810,0
20240718,155400,3174154310,2810,2810,2810,2810,0
20240718,155300,3174154310,2810,2810,2810,2810,0
20240718,155200,3174154310,2810,2810,2810,2810,0
20240718,155100,3174154310,2810,2810,2810,2810,0
20240718,155000,3174154310,2810,2810,2810,2810,0
20240718,154900,3174154310,2810,2810,2810,2810,0
20240718,154800,3174154310,2810,2810,2810,2810,0
20240718,154700,3174154310,2810,2810,2810,2810,0
20240718,154600,3174154310,2810,2810,2810,2810,0
20240718,154500,3174154310,2810,2810,2810,2810,0
20240718,154400,3174154310,2810,2810,2810,2810,0
20240718,154300,3174154310,2810,2810,2810,2810,0
20240718,154200,3174154310,2810,2810,2810,2810,0
20240718,154100,3174154310,2810,2810,2810,2810,0
20240718,154000,3174154310,2810,2810,2810,2810,0
20240718,153900,3174154310,2810,2810,2810,2810,0
20240718,153800,3174154310,2810,2810,2810,2810,0
20240718,153700,3174154310,2810,2810,2810,2810,0
20240718,153600,3174154310,2810,2810,2810,2810,0
20240718,153500,3174154310,2810,2810,2810,2810,0
20240718,153400,3174154310,2810,2810,2810,2810,0
20240718,153300,3174154310,2810,2810,2810,2810,14130
20240718,153200,3174154310,2810,2810,2810,2810,0
20240718,153100,3174154310,2810,2810,2810,2810,0
20240718,153000,3174154310,2810,2810,2810,2810,14130
20240718,152900,3134449010,2825,2825,2825,2825,0
20240718,152800,3134449010,2825,2825,2825,2825,0
20240718,152700,3134449010,2825,2825,2825,2825,0
20240718,152600,3134449010,2825,2825,2825,2825,0
20240718,152500,3134449010,2825,2825,2825,2825,0
20240718,152400,3134449010,2825,2825,2825,2825,0
20240718,152300,3134449010,2825,2825,2825,2825,0
20240718,152200,3134449010,2825,2825,2825,2825,0
20240718,152100,3134449010,2825,2825,2825,2825,0
20240718,152000,3134449010,2825,2825,2825,2825,0
20240718,151900,3134449010,2825,2820,2825,2815,1362
20240718,151800,3130610245,2820,2820,2825,2815,3977
20240718,151700,3119394930,2825,2820,2825,2815,1151
20240718,151600,3116148830,2820,2815,2820,2815,1339
20240718,151500,3112379450,2820,2820,2820,2820,0
20240718,151400,3112379450,2820,2825,2825,2815,2826
20240718,151300,3104417640,2830,2820,2830,2820,772
20240718,151200,3102236460,2820,2825,2825,2820,2519
20240718,151100,3095132685,2830,2830,2830,2825,705
20240718,151000,3093140590,2830,2830,2830,2830,527
20240718,150900,3091649180,2830,2825,2830,2820,838
20240718,150800,3089285700,2830,2830,2830,2830,0
20240718,150700,3089285700,2830,2825,2835,2820,2849
20240718,150600,3081227230,2825,2815,2825,2810,4671
20240718,150500,3068077830,2810,2815,2815,2810,1201
20240718,150400,3064698315,2815,2820,2820,2815,225
20240718,150300,3064064910,2815,2815,2815,2815,1219
20240718,150200,3060633425,2815,2815,2815,2815,928
20240718,150100,3058021105,2810,2815,2815,2810,269
20240718,150000,3057264100,2820,2825,2825,2815,1552
20240718,145900,3052888360,2825,2815,2825,2815,4603
20240718,145800,3039930635,2825,2825,2825,2815,340
20240718,145700,3038973330,2825,2830,2830,2825,200
20240718,145600,3038407785,2830,2830,2830,2830,95
20240718,145500,3038138935,2830,2830,2830,2830,1360
20240718,145400,3034290135,2830,2830,2830,2830,2247
20240718,145300,3027931125,2830,2830,2830,2830,663
20240718,145200,3026054835,2825,2815,2825,2810,6584
20240718,145100,3007484050,2820,2820,2820,2820,1937
20240718,145000,3002021710,2820,2825,2825,2820,901
20240718,144900,2999479950,2825,2825,2825,2825,20
20240718,144800,2999423450,2820,2820,2820,2820,2121
20240718,144700,2993442230,2815,2825,2825,2815,3985
20240718,144600,2982216310,2825,2825,2825,2825,515
20240718,144500,2980761435,2825,2825,2825,2825,0
20240718,144400,2980761435,2825,2825,2825,2825,521
20240718,144300,2979289610,2850,2850,2850,2850,0
20240718,144200,2979289610,2850,2840,2850,2820,11016
20240718,144100,2948137720,2835,2835,2835,2835,15
20240718,144000,2948095195,2830,2830,2830,2830,516
20240718,143900,2946634915,2840,2835,2840,2820,6687
20240718,143800,2927734700,2840,2840,2840,2840,388
20240718,143700,2926632780,2835,2835,2840,2835,14
20240718,143600,2926593035,2830,2830,2830,2830,0
20240718,143500,2926593035,2830,2830,2830,2830,125
20240718,143400,2926239285,2830,2830,2830,2830,0
20240718,143300,2926239285,2830,2830,2830,2830,369
20240718,143200,2925195015,2830,2830,2830,2830,7
20240718,143100,2925175205,2830,2830,2830,2830,0
20240718,143000,2925175205,2830,2840,2840,2830,218
20240718,142900,2924558215,2840,2840,2840,2840,1
20240718,142800,2924555375,2830,2830,2830,2830,500
20240718,142700,2923140375,2830,2830,2830,2830,10
20240718,142600,2923112075,2830,2830,2830,2830,1112
20240718,142500,2919965115,2830,2830,2830,2830,0
20240718,142400,2919965115,2830,2830,2830,2830,430
20240718,142300,2918748215,2830,2830,2830,2830,271
20240718,142200,2917981285,2830,2835,2835,2830,1767
20240718,142100,2912976230,2835,2840,2850,2835,1818
20240718,142000,2907816735,2845,2850,2850,2845,1530
20240718,141900,2903456285,2855,2850,2855,2850,1407
20240718,141800,2899444085,2850,2850,2850,2850,0
20240718,141700,2899444085,2850,2850,2850,2850,0
20240718,141600,2899444085,2850,2850,2850,2850,2149
20240718,141500,2893319435,2850,2850,2850,2850,100
20240718,141400,2893034435,2850,2850,2850,2850,1
20240718,141300,2893031585,2850,2850,2850,2850,100
20240718,141200,2892746585,2850,2850,2850,2850,0
20240718,141100,2892746585,2850,2850,2850,2850,150
20240718,141000,2892319085,2850,2850,2850,2850,500
20240718,140900,2890894085,2840,2840,2840,2840,0
20240718,140800,2890894085,2840,2840,2840,2840,50
20240718,140700,2890752085,2835,2835,2835,2835,437
20240718,140600,2889513190,2840,2840,2840,2840,350
20240718,140500,2888519190,2840,2840,2840,2840,0
20240718,140400,2888519190,2840,2840,2840,2840,611
20240718,140300,2886783950,2840,2840,2840,2835,1711
20240718,140200,2881927495,2850,2860,2860,2840,669
20240718,140100,2880017460,2865,2850,2865,2850,2613
20240718,140000,2872550445,2840,2845,2850,2840,65
20240718,135900,2872365780,2845,2845,2845,2845,0
20240718,135800,2872365780,2845,2830,2845,2830,1927
20240718,135700,2866912355,2840,2840,2840,2840,0
20240718,135600,2866912355,2840,2835,2840,2825,1334
20240718,135500,2863134695,2830,2830,2830,2825,381
20240718,135400,2862057175,2825,2840,2840,2820,10342
20240718,135300,2832798740,2860,2860,2860,2860,31
20240718,135200,2832710080,2840,2840,2840,2840,1000
20240718,135100,2829870080,2860,2850,2860,2840,1029
20240718,135000,2826947330,2860,2860,2860,2860,0
20240718,134900,2826947330,2860,2860,2860,2860,10
20240718,134800,2826918730,2835,2860,2860,2835,2120
20240718,134700,2820899885,2860,2840,2860,2840,11
20240718,134600,2820868445,2840,2840,2840,2840,396
20240718,134500,2819743805,2840,2845,2845,2840,401
20240718,134400,2818603220,2845,2845,2850,2845,511
20240718,134300,2817149175,2870,2870,2870,2870,0
20240718,134200,2817149175,2870,2865,2870,2865,369
20240718,134100,2816091105,2875,2845,2875,2835,1970
20240718,134000,2810476985,2845,2845,2845,2845,473
20240718,133900,2809131300,2845,2850,2850,2845,1722
20240718,133800,2804230200,2860,2850,2860,2850,212
20240718,133700,2803625990,2855,2855,2860,2855,4
20240718,133600,2803614565,2870,2850,2870,2850,1106
20240718,133500,2800453455,2850,2850,2850,2850,0
20240718,133400,2800453455,2850,2855,2855,2850,4044
20240718,133300,2788913135,2855,2860,2860,2855,3534
20240718,133200,2778805965,2865,2865,2865,2865,200
20240718,133100,2778232965,2865,2870,2870,2865,4193
20240718,133000,2766213225,2870,2870,2870,2870,700
20240718,132900,2764204225,2875,2875,2875,2875,19
20240718,132800,2764149600,2875,2870,2875,2870,444
20240718,132700,2762873340,2875,2875,2875,2875,0
20240718,132600,2762873340,2875,2870,2875,2870,602
20240718,132500,2761142600,2875,2875,2875,2875,1000
20240718,132400,2758267600,2875,2870,2875,2870,1503
20240718,132300,2753953985,2870,2870,2870,2870,100
20240718,132200,2753666985,2875,2875,2875,2875,383
20240718,132100,2752565860,2875,2875,2875,2875,0
20240718,132000,2752565860,2875,2880,2880,2875,1235
20240718,131900,2749014835,2875,2875,2875,2875,212
20240718,131800,2748405335,2875,2875,2875,2875,372
20240718,131700,2747335835,2875,2870,2875,2870,40
20240718,131600,2747220915,2870,2870,2870,2870,141
20240718,131500,2746816245,2870,2870,2875,2870,2164
20240718,131400,2740605515,2875,2875,2875,2875,58
20240718,131300,2740438765,2875,2875,2875,2875,11
20240718,131200,2740407140,2875,2875,2875,2875,50
20240718,131100,2740263390,2875,2870,2875,2870,262
20240718,131000,2739510290,2870,2870,2875,2870,2239
20240718,130900,2733084260,2875,2875,2875,2875,595
20240718,130800,2731373635,2880,2880,2880,2880,1
20240718,130700,2731370755,2885,2875,2885,2875,943
20240718,130600,2728654775,2880,2880,2880,2880,31
20240718,130500,2728565495,2875,2875,2875,2875,1119
20240718,130400,2725348370,2880,2880,2880,2880,1648
20240718,130300,2720602130,2880,2875,2880,2870,2908
20240718,130200,2712242465,2875,2880,2880,2875,255
20240718,130100,2711508565,2875,2880,2885,2875,1177
20240718,130000,2708118955,2880,2880,2880,2880,116
20240718,125900,2707784875,2880,2885,2885,2880,220
20240718,125800,2707150325,2885,2885,2890,2875,7194
20240718,125700,2686436365,2885,2890,2895,2885,7255
20240718,125600,2665483100,2890,2870,2890,2870,7224
20240718,125500,2644657595,2880,2890,2890,2870,9081
20240718,125400,2618523925,2885,2875,2890,2875,10443
20240718,125300,2588436805,2875,2860,2875,2855,6856
20240718,125200,2568777010,2860,2865,2865,2860,1137
20240718,125100,2565524685,2870,2870,2870,2865,3374
20240718,125000,2555849090,2870,2875,2875,2870,2454
20240718,124900,2548806010,2880,2875,2880,2870,1999
20240718,124800,2543057075,2875,2875,2875,2875,20
20240718,124700,2542999575,2875,2880,2880,2875,2499
20240718,124600,2535814675,2880,2880,2880,2870,4471
20240718,124500,2522971570,2875,2870,2885,2870,6478
20240718,124400,2504331430,2870,2870,2870,2870,4470
20240718,124300,2491502530,2865,2840,2875,2840,3828
20240718,124200,2480558365,2850,2850,2850,2850,30
20240718,124100,2480472865,2845,2845,2845,2845,178
20240718,124000,2479966455,2845,2845,2845,2845,400
20240718,123900,2478828455,2845,2840,2845,2840,771
20240718,123800,2476638460,2845,2840,2845,2840,11
20240718,123700,2476607170,2840,2840,2840,2840,34
20240718,123600,2476510610,2850,2855,2855,2850,721
20240718,123500,2474454055,2855,2855,2855,2855,11
20240718,123400,2474422650,2855,2855,2855,2855,1
20240718,123300,2474419795,2880,2845,2885,2845,7217
20240718,123200,2453730010,2840,2825,2840,2825,4254
20240718,123100,2441656895,2825,2830,2830,2825,4373
20240718,123000,2429296405,2830,2835,2835,2830,102
20240718,122900,2429007735,2835,2835,2835,2835,500
20240718,122800,2427590235,2835,2835,2835,2835,2551
20240718,122700,2420358150,2835,2835,2835,2835,879
20240718,122600,2417866185,2840,2840,2840,2840,619
20240718,122500,2416108225,2845,2845,2845,2845,170
20240718,122400,2415624575,2840,2840,2840,2840,0
20240718,122300,2415624575,2840,2840,2840,2840,51
20240718,122200,2415479735,2840,2845,2845,2840,21
20240718,122100,2415420090,2845,2845,2845,2845,0
20240718,122000,2415420090,2845,2845,2845,2845,20
20240718,121900,2415363190,2835,2835,2835,2835,0
20240718,121800,2415363190,2835,2835,2840,2835,32
20240718,121700,2415272365,2840,2845,2845,2840,72
20240718,121600,2415067635,2850,2850,2850,2850,255
20240718,121500,2414340885,2850,2840,2850,2840,859
20240718,121400,2411899465,2840,2820,2840,2820,561
20240718,121300,2410314225,2825,2825,2825,2825,1000
20240718,121200,2407489225,2835,2835,2835,2835,1300
20240718,121100,2403803725,2820,2820,2820,2820,0
20240718,121000,2403803725,2820,2820,2820,2820,0
20240718,120900,2403803725,2820,2820,2820,2820,565
20240718,120800,2402210425,2825,2840,2840,2825,3891
20240718,120700,2391204255,2840,2835,2840,2835,201
20240718,120600,2390634415,2835,2835,2840,2835,902
20240718,120500,2388077070,2840,2840,2840,2840,2592
20240718,120400,2380715790,2845,2835,2845,2835,3759
20240718,120300,2370029855,2835,2830,2835,2830,1577
20240718,120200,2365560080,2830,2800,2830,2800,2434
20240718,120100,2358689000,2815,2815,2815,2785,11842
20240718,120000,2325571085,2815,2815,2815,2815,308
20240718,115900,2324704065,2815,2820,2820,2815,728
20240718,115800,2322652910,2820,2825,2825,2820,2482
20240718,115700,2315651035,2830,2830,2830,2830,1143
20240718,115600,2312416345,2830,2830,2830,2830,0
20240718,115500,2312416345,2830,2830,2835,2830,515
20240718,115400,2310958870,2835,2835,2835,2835,100
20240718,115300,2310675370,2835,2835,2835,2835,0
20240718,115200,2310675370,2835,2840,2840,2835,3422
20240718,115100,2300961560,2840,2835,2840,2835,298
20240718,115000,2300115265,2835,2845,2845,2835,1212
20240718,114900,2296673100,2845,2850,2855,2845,1565
20240718,114800,2292219255,2845,2845,2845,2840,1613
20240718,114700,2287631265,2850,2860,2865,2850,8623
20240718,114600,2263008990,2870,2850,2870,2850,3963
20240718,114500,2251675980,2835,2860,2865,2835,10918
20240718,114400,2220552610,2865,2890,2895,2865,13394
20240718,114300,2182044725,2890,2825,2895,2825,29625
20240718,114200,2097280780,2815,2815,2815,2815,176
20240718,114100,2096785340,2815,2820,2830,2815,10369
20240718,114000,2067506330,2825,2815,2825,2815,12941
20240718,113900,2030970375,2810,2800,2810,2800,1827
20240718,113800,2025841665,2805,2805,2805,2800,224
20240718,113700,2025214345,2805,2805,2805,2800,2792
20240718,113600,2017387785,2805,2805,2805,2805,10
20240718,113500,2017359735,2800,2780,2800,2780,9027
20240718,113400,1992157970,2775,2770,2775,2770,1857
20240718,113300,1987005955,2770,2770,2770,2770,579
20240718,113200,1985402125,2770,2775,2775,2770,400
20240718,113100,1984293125,2775,2775,2775,2775,5
20240718,113000,1984279250,2775,2780,2780,2775,87
20240718,112900,1984037395,2780,2780,2780,2780,20
20240718,112800,1983981795,2780,2780,2780,2780,1
20240718,112700,1983979015,2765,2775,2775,2765,9118
20240718,112600,1958707220,2775,2780,2780,2775,3500
20240718,112500,1948985580,2780,2800,2800,2780,8527
20240718,112400,1925202825,2800,2800,2800,2800,30
20240718,112300,1925118825,2815,2790,2820,2790,8231
20240718,112200,1902117470,2785,2775,2785,2760,10235
20240718,112100,1873808695,2790,2775,2790,2775,1087
20240718,112000,1870792240,2790,2780,2790,2780,4595
20240718,111900,1857998250,2780,2765,2785,2765,7468
20240718,111800,1837237215,2765,2765,2765,2765,1262
20240718,111700,1833747785,2780,2780,2780,2780,203
20240718,111600,1833183445,2765,2770,2770,2765,2350
20240718,111500,1826685130,2770,2780,2780,2765,13766
20240718,111400,1788549190,2780,2775,2780,2775,463
20240718,111300,1787263340,2770,2775,2775,2770,8900
20240718,111200,1762595785,2780,2775,2785,2775,2376
20240718,111100,1755995490,2780,2785,2785,2780,86
20240718,111000,1755756020,2775,2775,2775,2775,100
20240718,110900,1755478520,2770,2780,2780,2770,43498
20240718,110800,1634969615,2780,2775,2780,2775,715
20240718,110700,1632984480,2775,2790,2790,2775,6646
20240718,110600,1614510980,2790,2790,2790,2790,1559
20240718,110500,1610161370,2790,2790,2790,2790,400
20240718,110400,1609045370,2785,2785,2790,2785,643
20240718,110300,1607253230,2795,2785,2795,2785,6
20240718,110200,1607236510,2790,2790,2790,2790,120
20240718,110100,1606901710,2785,2780,2795,2780,107
20240718,110000,1606604210,2780,2780,2780,2780,4725
20240718,105900,1593468710,2780,2785,2785,2780,3643
20240718,105800,1583329285,2785,2795,2795,2785,7864
20240718,105700,1561405955,2800,2800,2800,2800,567
20240718,105600,1559818355,2800,2800,2800,2800,926
20240718,105500,1557225555,2800,2800,2800,2800,500
20240718,105400,1555825555,2800,2805,2805,2800,776
20240718,105300,1553648880,2805,2805,2805,2805,542
20240718,105200,1552128570,2805,2805,2805,2800,112
20240718,105100,1551814440,2805,2805,2805,2805,70
20240718,105000,1551618090,2805,2800,2805,2800,456
20240718,104900,1550339510,2800,2800,2800,2800,102
20240718,104800,1550053910,2800,2805,2805,2800,189
20240718,104700,1549523775,2805,2805,2805,2805,6
20240718,104600,1549506945,2805,2805,2805,2805,321
20240718,104500,1548606540,2800,2800,2800,2800,104
20240718,104400,1548315340,2800,2800,2800,2800,0
20240718,104300,1548315340,2800,2800,2800,2800,0
20240718,104200,1548315340,2800,2800,2800,2800,981
20240718,104100,1545568540,2795,2795,2795,2790,3438
20240718,104000,1535973870,2795,2795,2795,2795,77
20240718,103900,1535758655,2795,2795,2795,2795,1889
20240718,103800,1530478900,2800,2795,2800,2795,29
20240718,103700,1530397815,2800,2800,2800,2795,60
20240718,103600,1530229910,2805,2795,2805,2795,2601
20240718,103500,1522959555,2795,2795,2795,2795,1907
20240718,103400,1517629490,2805,2805,2805,2805,89
20240718,103300,1517379845,2795,2795,2795,2795,4855
20240718,103200,1503810120,2800,2800,2800,2800,986
20240718,103100,1501049320,2800,2820,2820,2800,4310
20240718,103000,1488981040,2820,2820,2820,2820,2
20240718,102900,1488975400,2805,2805,2805,2805,100
20240718,102800,1488694900,2800,2800,2805,2800,488
20240718,102700,1487328360,2800,2800,2800,2800,3
20240718,102600,1487319960,2820,2810,2820,2810,311
20240718,102500,1486445980,2820,2820,2820,2820,502
20240718,102400,1485030340,2820,2820,2820,2810,11
20240718,102300,1484999380,2820,2810,2825,2800,3200
20240718,102200,1475994870,2825,2810,2825,2810,488
20240718,102100,1474623530,2810,2825,2825,2810,5071
20240718,102000,1460350450,2825,2820,2825,2820,1533
20240718,101900,1456027370,2820,2820,2820,2820,7
20240718,101800,1456007630,2820,2820,2820,2820,120
20240718,101700,1455669230,2825,2820,2825,2820,1104
20240718,101600,1452555770,2825,2815,2825,2815,1124
20240718,101500,1449390730,2815,2815,2815,2810,70
20240718,101400,1449193930,2815,2815,2815,2815,371
20240718,101300,1448149565,2815,2805,2815,2805,3063
20240718,101200,1439550060,2810,2810,2810,2805,1115
20240718,101100,1436416920,2810,2805,2810,2805,225
20240718,101000,1435784785,2810,2805,2810,2800,906
20240718,100900,1433243610,2805,2805,2805,2805,325
20240718,100800,1432331985,2805,2800,2805,2800,1444
20240718,100700,1428288085,2800,2800,2805,2800,5828
20240718,100600,1411968415,2800,2815,2815,2800,3463
20240718,100500,1402253200,2815,2815,2815,2815,1
20240718,100400,1402250385,2805,2805,2805,2805,13
20240718,100300,1402213920,2805,2815,2815,2805,507
20240718,100200,1400789135,2810,2810,2815,2810,531
20240718,100100,1399296130,2810,2795,2815,2795,1399
20240718,100000,1395368510,2800,2815,2815,2800,282
20240718,095900,1394577905,2800,2800,2800,2800,2268
20240718,095800,1388227505,2800,2810,2815,2800,905
20240718,095700,1385682995,2810,2805,2810,2805,598
20240718,095600,1384004405,2805,2790,2805,2790,1266
20240718,095500,1380462930,2790,2810,2815,2790,3164
20240718,095400,1371596120,2815,2790,2820,2790,24676
20240718,095300,1302369270,2785,2785,2800,2780,3576
20240718,095200,1292412585,2785,2775,2785,2770,9397
20240718,095100,1266375185,2775,2795,2795,2770,29572
20240718,095000,1184170725,2805,2810,2815,2780,37552
20240718,094900,1079221910,2815,2820,2820,2810,11960
20240718,094800,1045537240,2820,2825,2825,2820,3248
20240718,094700,1036370760,2825,2825,2830,2820,4027
20240718,094600,1024994725,2825,2830,2830,2820,14492
20240718,094500,984042205,2830,2835,2835,2825,6218
20240718,094400,966447135,2835,2845,2845,2835,8222
20240718,094300,943112705,2845,2855,2860,2845,11520
20240718,094200,910276335,2860,2860,2870,2860,4543
20240718,094100,897282780,2865,2865,2870,2865,2093
20240718,094000,891282155,2870,2870,2870,2865,662
20240718,093900,889385205,2870,2870,2870,2870,5
20240718,093800,889370855,2865,2865,2865,2865,1555
20240718,093700,884915780,2865,2865,2865,2865,306
20240718,093600,884039090,2865,2855,2865,2855,1125
20240718,093500,880826785,2850,2855,2860,2850,744
20240718,093400,878703245,2855,2860,2870,2855,3782
20240718,093300,867904835,2870,2860,2870,2860,184
20240718,093200,867378470,2860,2865,2870,2860,1550
20240718,093100,862944190,2865,2865,2875,2860,1429
20240718,093000,858855675,2865,2875,2875,2860,14613
20240718,092900,817009365,2870,2870,2880,2870,1560
20240718,092800,812527165,2875,2880,2885,2870,4909
20240718,092700,798415585,2880,2885,2885,2880,3464
20240718,092600,788428460,2880,2865,2880,2865,2909
20240718,092500,780064165,2855,2865,2865,2855,1523
20240718,092400,775715540,2865,2865,2865,2855,3770
20240718,092300,764951920,2865,2890,2890,2855,19293
20240718,092200,709714820,2870,2880,2900,2870,19269
20240718,092100,654177070,2900,2885,2900,2875,11908
20240718,092000,619854115,2890,2910,2910,2890,12522
20240718,091900,583583775,2910,2885,2910,2885,2274
20240718,091800,576997125,2900,2900,2900,2885,8945
20240718,091700,551140940,2895,2910,2915,2890,6101
20240718,091600,533453295,2910,2910,2910,2900,6711
20240718,091500,513953955,2910,2940,2940,2910,11806
20240718,091400,479477640,2940,2945,2945,2930,16088
20240718,091300,432236460,2945,2905,2950,2900,30895
20240718,091200,341731665,2905,2905,2910,2895,6224
20240718,091100,323664605,2905,2895,2905,2885,9807
20240718,091000,295279745,2900,2890,2900,2875,6783
20240718,090900,275663305,2870,2890,2890,2870,29580
20240718,090800,190729090,2890,2885,2890,2885,3041
20240718,090700,181946790,2885,2880,2885,2870,19020
20240718,090600,127220620,2870,2860,2870,2860,1643
20240718,090500,122507060,2855,2860,2870,2845,7549
20240718,090400,101014165,2865,2840,2865,2835,5054
20240718,090300,86646445,2840,2850,2870,2840,1418
20240718,090200,82610890,2870,2850,2870,2845,1950
20240718,090100,77050935,2850,2860,2870,2850,5769
20240718,090000,60574935,2860,2860,2860,2845,21087