stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183400,27726677171,1768,1768,1768,1768,302292
20240718,183300,27726677171,1768,1768,1768,1768,0
20240718,183200,27726677171,1768,1768,1768,1768,0
20240718,183100,27726677171,1768,1768,1768,1768,0
20240718,183000,27726677171,1768,1768,1768,1768,0
20240718,182900,27726677171,1768,1768,1768,1768,0
20240718,182800,27726677171,1768,1768,1768,1768,0
20240718,182700,27726677171,1768,1768,1768,1768,0
20240718,182600,27726677171,1768,1768,1768,1768,0
20240718,182500,27726677171,1768,1768,1768,1768,0
20240718,182400,27726677171,1768,1768,1768,1768,0
20240718,182300,27726677171,1768,1768,1768,1768,0
20240718,182200,27726677171,1768,1768,1768,1768,0
20240718,182100,27726677171,1768,1768,1768,1768,0
20240718,182000,27726677171,1768,1768,1768,1768,0
20240718,181900,27726677171,1768,1768,1768,1768,0
20240718,181800,27726677171,1768,1768,1768,1768,0
20240718,181700,27726677171,1768,1768,1768,1768,0
20240718,181600,27726677171,1768,1768,1768,1768,0
20240718,181500,27726677171,1768,1768,1768,1768,0
20240718,181400,27726677171,1768,1768,1768,1768,0
20240718,181300,27726677171,1768,1768,1768,1768,0
20240718,181200,27726677171,1768,1768,1768,1768,0
20240718,181100,27726677171,1768,1768,1768,1768,0
20240718,181000,27726677171,1768,1768,1768,1768,0
20240718,180900,27726677171,1768,1768,1768,1768,0
20240718,180800,27726677171,1768,1768,1768,1768,0
20240718,180700,27726677171,1768,1768,1768,1768,0
20240718,180600,27726677171,1768,1768,1768,1768,0
20240718,180500,27726677171,1768,1768,1768,1768,0
20240718,180400,27726677171,1768,1768,1768,1768,302292
20240718,180300,27726677171,1768,1768,1768,1768,0
20240718,180200,27726677171,1768,1768,1768,1768,0
20240718,180100,27726677171,1768,1768,1768,1768,0
20240718,180000,27726677171,1768,1768,1768,1768,0
20240718,175900,27726677171,1768,1768,1768,1768,0
20240718,175800,27726677171,1768,1768,1768,1768,0
20240718,175700,27726677171,1768,1768,1768,1768,0
20240718,175600,27726677171,1768,1768,1768,1768,0
20240718,175500,27726677171,1768,1768,1768,1768,0
20240718,175400,27726677171,1768,1768,1768,1768,0
20240718,175300,27726677171,1768,1768,1768,1768,0
20240718,175200,27726677171,1768,1768,1768,1768,0
20240718,175100,27726677171,1768,1768,1768,1768,0
20240718,175000,27726677171,1768,1768,1768,1768,0
20240718,174900,27726677171,1768,1768,1768,1768,0
20240718,174800,27726677171,1768,1768,1768,1768,0
20240718,174700,27726677171,1768,1768,1768,1768,0
20240718,174600,27726677171,1768,1768,1768,1768,0
20240718,174500,27726677171,1768,1768,1768,1768,0
20240718,174400,27726677171,1768,1768,1768,1768,0
20240718,174300,27726677171,1768,1768,1768,1768,0
20240718,174200,27726677171,1768,1768,1768,1768,0
20240718,174100,27726677171,1768,1768,1768,1768,0
20240718,174000,27726677171,1768,1768,1768,1768,0
20240718,173900,27726677171,1768,1768,1768,1768,0
20240718,173800,27726677171,1768,1768,1768,1768,0
20240718,173700,27726677171,1768,1768,1768,1768,0
20240718,173600,27726677171,1768,1768,1768,1768,0
20240718,173500,27726677171,1768,1768,1768,1768,0
20240718,173400,27726677171,1768,1768,1768,1768,302292
20240718,173300,27726677171,1768,1768,1768,1768,0
20240718,173200,27726677171,1768,1768,1768,1768,0
20240718,173100,27726677171,1768,1768,1768,1768,0
20240718,173000,27726677171,1768,1768,1768,1768,0
20240718,172900,27726677171,1768,1768,1768,1768,0
20240718,172800,27726677171,1768,1768,1768,1768,0
20240718,172700,27726677171,1768,1768,1768,1768,0
20240718,172600,27726677171,1768,1768,1768,1768,0
20240718,172500,27726677171,1768,1768,1768,1768,0
20240718,172400,27726677171,1768,1768,1768,1768,0
20240718,172300,27726677171,1768,1768,1768,1768,0
20240718,172200,27726677171,1768,1768,1768,1768,0
20240718,172100,27726677171,1768,1768,1768,1768,0
20240718,172000,27726677171,1768,1768,1768,1768,0
20240718,171900,27726677171,1768,1768,1768,1768,0
20240718,171800,27726677171,1768,1768,1768,1768,0
20240718,171700,27726677171,1768,1768,1768,1768,0
20240718,171600,27726677171,1768,1768,1768,1768,0
20240718,171500,27726677171,1768,1768,1768,1768,0
20240718,171400,27726677171,1768,1768,1768,1768,0
20240718,171300,27726677171,1768,1768,1768,1768,0
20240718,171200,27726677171,1768,1768,1768,1768,0
20240718,171100,27726677171,1768,1768,1768,1768,0
20240718,171000,27726677171,1768,1768,1768,1768,0
20240718,170900,27726677171,1768,1768,1768,1768,0
20240718,170800,27726677171,1768,1768,1768,1768,0
20240718,170700,27726677171,1768,1768,1768,1768,0
20240718,170600,27726677171,1768,1768,1768,1768,0
20240718,170500,27726677171,1768,1768,1768,1768,0
20240718,170400,27726677171,1768,1768,1768,1768,302292
20240718,170300,27726677171,1768,1768,1768,1768,0
20240718,170200,27726677171,1768,1768,1768,1768,0
20240718,170100,27726677171,1768,1768,1768,1768,0
20240718,170000,27726677171,1768,1768,1768,1768,0
20240718,165900,27726677171,1768,1768,1768,1768,0
20240718,165800,27726677171,1768,1768,1768,1768,0
20240718,165700,27726677171,1768,1768,1768,1768,0
20240718,165600,27726677171,1768,1768,1768,1768,0
20240718,165500,27726677171,1768,1768,1768,1768,0
20240718,165400,27726677171,1768,1768,1768,1768,0
20240718,165300,27726677171,1768,1768,1768,1768,0
20240718,165200,27726677171,1768,1768,1768,1768,0
20240718,165100,27726677171,1768,1768,1768,1768,0
20240718,165000,27726677171,1768,1768,1768,1768,0
20240718,164900,27726677171,1768,1768,1768,1768,0
20240718,164800,27726677171,1768,1768,1768,1768,0
20240718,164700,27726677171,1768,1768,1768,1768,0
20240718,164600,27726677171,1768,1768,1768,1768,0
20240718,164500,27726677171,1768,1768,1768,1768,0
20240718,164400,27726677171,1768,1768,1768,1768,0
20240718,164300,27726677171,1768,1768,1768,1768,0
20240718,164200,27726677171,1768,1768,1768,1768,0
20240718,164100,27726677171,1768,1768,1768,1768,0
20240718,164000,27726677171,1768,1768,1768,1768,0
20240718,163900,27726677171,1768,1768,1768,1768,0
20240718,163800,27726677171,1768,1768,1768,1768,0
20240718,163700,27726677171,1768,1768,1768,1768,0
20240718,163600,27726677171,1768,1768,1768,1768,0
20240718,163500,27726677171,1768,1768,1768,1768,0
20240718,163400,27726677171,1768,1768,1768,1768,302292
20240718,163300,27726677171,1768,1768,1768,1768,0
20240718,163200,27726677171,1768,1768,1768,1768,0
20240718,163100,27726677171,1768,1768,1768,1768,0
20240718,163000,27726677171,1768,1768,1768,1768,0
20240718,162900,27726677171,1768,1768,1768,1768,0
20240718,162800,27726677171,1768,1768,1768,1768,0
20240718,162700,27726677171,1768,1768,1768,1768,0
20240718,162600,27726677171,1768,1768,1768,1768,0
20240718,162500,27726677171,1768,1768,1768,1768,0
20240718,162400,27726677171,1768,1768,1768,1768,0
20240718,162300,27726677171,1768,1768,1768,1768,0
20240718,162200,27726677171,1768,1768,1768,1768,0
20240718,162100,27726677171,1768,1768,1768,1768,0
20240718,162000,27726677171,1768,1768,1768,1768,0
20240718,161900,27726677171,1768,1768,1768,1768,0
20240718,161800,27726677171,1768,1768,1768,1768,0
20240718,161700,27726677171,1768,1768,1768,1768,0
20240718,161600,27726677171,1768,1768,1768,1768,0
20240718,161500,27726677171,1768,1768,1768,1768,0
20240718,161400,27726677171,1768,1768,1768,1768,0
20240718,161300,27726677171,1768,1768,1768,1768,0
20240718,161200,27726677171,1768,1768,1768,1768,0
20240718,161100,27726677171,1768,1768,1768,1768,0
20240718,161000,27726677171,1768,1768,1768,1768,0
20240718,160900,27726677171,1768,1768,1768,1768,0
20240718,160800,27726677171,1768,1768,1768,1768,0
20240718,160700,27726677171,1768,1768,1768,1768,0
20240718,160600,27726677171,1768,1768,1768,1768,0
20240718,160500,27726677171,1768,1768,1768,1768,0
20240718,160400,27726677171,1768,1768,1768,1768,302292
20240718,160300,27726677171,1768,1768,1768,1768,0
20240718,160200,27726677171,1768,1768,1768,1768,0
20240718,160100,27726677171,1768,1768,1768,1768,0
20240718,160000,27726677171,1768,1768,1768,1768,0
20240718,155900,27726677171,1768,1768,1768,1768,0
20240718,155800,27726677171,1768,1768,1768,1768,0
20240718,155700,27726677171,1768,1768,1768,1768,0
20240718,155600,27726677171,1768,1768,1768,1768,0
20240718,155500,27726677171,1768,1768,1768,1768,0
20240718,155400,27726677171,1768,1768,1768,1768,0
20240718,155300,27726677171,1768,1768,1768,1768,0
20240718,155200,27726677171,1768,1768,1768,1768,0
20240718,155100,27726677171,1768,1768,1768,1768,0
20240718,155000,27726677171,1768,1768,1768,1768,0
20240718,154900,27726677171,1768,1768,1768,1768,0
20240718,154800,27726677171,1768,1768,1768,1768,0
20240718,154700,27726677171,1768,1768,1768,1768,0
20240718,154600,27726677171,1768,1768,1768,1768,0
20240718,154500,27726677171,1768,1768,1768,1768,0
20240718,154400,27726677171,1768,1768,1768,1768,0
20240718,154300,27726677171,1768,1768,1768,1768,0
20240718,154200,27726677171,1768,1768,1768,1768,0
20240718,154100,27726677171,1768,1768,1768,1768,0
20240718,154000,27726677171,1768,1768,1768,1768,0
20240718,153900,27726677171,1768,1768,1768,1768,0
20240718,153800,27726677171,1768,1768,1768,1768,0
20240718,153700,27726677171,1768,1768,1768,1768,0
20240718,153600,27726677171,1768,1768,1768,1768,0
20240718,153500,27726677171,1768,1768,1768,1768,0
20240718,153400,27726677171,1768,1768,1768,1768,302292
20240718,153300,27726677171,1768,1768,1768,1768,0
20240718,153200,27726677171,1768,1768,1768,1768,0
20240718,153100,27726677171,1768,1768,1768,1768,0
20240718,153000,27726677171,1768,1768,1768,1768,302292
20240718,152900,27192224915,1757,1757,1757,1757,0
20240718,152800,27192224915,1757,1757,1757,1757,0
20240718,152700,27192224915,1757,1757,1757,1757,0
20240718,152600,27192224915,1757,1757,1757,1757,0
20240718,152500,27192224915,1757,1757,1757,1757,0
20240718,152400,27192224915,1757,1757,1757,1757,0
20240718,152300,27192224915,1757,1757,1757,1757,0
20240718,152200,27192224915,1757,1757,1757,1757,0
20240718,152100,27192224915,1757,1757,1757,1757,0
20240718,152000,27192224915,1757,1757,1757,1757,0
20240718,151900,27192224915,1757,1759,1761,1756,240358
20240718,151800,26769426808,1760,1753,1760,1751,270918
20240718,151700,26293811665,1753,1749,1753,1749,93764
20240718,151600,26129608047,1749,1741,1754,1738,106693
20240718,151500,25943433665,1739,1753,1755,1735,242384
20240718,151400,25519302992,1753,1745,1754,1745,258174
20240718,151300,25067479294,1746,1743,1746,1741,151029
20240718,151200,24804165275,1743,1728,1745,1728,299590
20240718,151100,24283965459,1728,1727,1729,1727,24933
20240718,151000,24240875649,1727,1728,1728,1727,15247
20240718,150900,24214542348,1728,1729,1730,1727,32962
20240718,150800,24157576132,1728,1728,1730,1727,33176
20240718,150700,24100212119,1728,1727,1729,1726,11368
20240718,150600,24080574014,1727,1730,1730,1725,56803
20240718,150500,23982411749,1730,1731,1732,1729,27048
20240718,150400,23935612804,1732,1729,1732,1729,94594
20240718,150300,23771943889,1730,1730,1730,1728,23758
20240718,150200,23730860075,1730,1729,1730,1728,21958
20240718,150100,23692904993,1729,1729,1730,1728,40176
20240718,150000,23623445309,1729,1733,1734,1728,91603
20240718,145900,23464859935,1732,1729,1733,1728,70628
20240718,145800,23342664545,1728,1722,1728,1721,51661
20240718,145700,23253555514,1722,1717,1723,1717,68963
20240718,145600,23134967510,1717,1717,1718,1717,16137
20240718,145500,23107245443,1717,1717,1718,1717,8158
20240718,145400,23093236846,1718,1717,1718,1717,22866
20240718,145300,23053964365,1717,1717,1718,1717,11783
20240718,145200,23033727128,1718,1720,1720,1718,12635
20240718,145100,23012012446,1719,1717,1720,1717,16788
20240718,145000,22983162092,1718,1719,1719,1716,5724
20240718,144900,22973330505,1716,1713,1720,1713,29514
20240718,144800,22922689386,1713,1718,1720,1713,94745
20240718,144700,22759808085,1717,1713,1718,1713,45515
20240718,144600,22681760241,1714,1713,1714,1713,5903
20240718,144500,22671643971,1713,1712,1714,1710,17412
20240718,144400,22641825217,1713,1713,1713,1710,15035
20240718,144300,22616100051,1713,1712,1713,1711,9727
20240718,144200,22599448090,1712,1714,1714,1712,6760
20240718,144100,22587869377,1714,1714,1714,1712,21371
20240718,144000,22551256158,1715,1713,1715,1713,12010
20240718,143900,22530672196,1713,1710,1713,1710,30714
20240718,143800,22478094416,1711,1710,1711,1709,29649
20240718,143700,22427391463,1710,1710,1710,1709,5158
20240718,143600,22418571590,1710,1710,1710,1709,25537
20240718,143500,22374903393,1709,1710,1710,1709,2463
20240718,143400,22370692583,1709,1710,1710,1709,9403
20240718,143300,22354620392,1709,1707,1710,1707,16369
20240718,143200,22326655208,1708,1708,1708,1707,5561
20240718,143100,22317161201,1708,1708,1709,1708,1350
20240718,143000,22314855276,1708,1705,1710,1705,34929
20240718,142900,22255202066,1706,1706,1706,1705,10634
20240718,142800,22237063933,1705,1704,1705,1704,3566
20240718,142700,22230983938,1704,1705,1705,1703,9862
20240718,142600,22214179082,1705,1704,1705,1703,5618
20240718,142500,22204606634,1704,1707,1707,1703,10865
20240718,142400,22186065096,1707,1708,1709,1707,5700
20240718,142300,22176328518,1708,1707,1709,1705,24249
20240718,142200,22134934386,1705,1704,1707,1702,12781
20240718,142100,22113165196,1704,1706,1706,1703,5259
20240718,142000,22104204600,1705,1704,1706,1704,6290
20240718,141900,22093481902,1704,1705,1705,1704,3938
20240718,141800,22086770648,1705,1704,1705,1703,12439
20240718,141700,22065576100,1704,1704,1704,1703,8849
20240718,141600,22050501014,1704,1704,1706,1703,10646
20240718,141500,22032365688,1704,1707,1709,1704,9493
20240718,141400,22016171053,1709,1707,1711,1706,23516
20240718,141300,21976016011,1706,1707,1707,1705,9394
20240718,141200,21959990918,1707,1707,1708,1707,5529
20240718,141100,21950551566,1707,1710,1711,1707,12748
20240718,141000,21928767322,1708,1710,1712,1708,40921
20240718,140900,21858769538,1710,1713,1714,1710,26363
20240718,140800,21813621122,1712,1706,1713,1705,46940
20240718,140700,21733408931,1706,1704,1708,1704,13793
20240718,140600,21709876628,1704,1705,1705,1704,6181
20240718,140500,21699338148,1705,1700,1705,1700,559
20240718,140400,21698385138,1698,1702,1706,1698,17878
20240718,140300,21667981146,1702,1706,1707,1701,20645
20240718,140200,21632805288,1706,1707,1707,1706,7579
20240718,140100,21619871000,1707,1705,1707,1705,13810
20240718,140000,21596317811,1705,1702,1706,1702,22843
20240718,135900,21557377911,1700,1700,1701,1700,4465
20240718,135800,21549783169,1700,1700,1700,1698,8302
20240718,135700,21535676078,1699,1703,1703,1699,3804
20240718,135600,21529207410,1703,1704,1705,1702,8416
20240718,135500,21514870867,1705,1702,1706,1702,17434
20240718,135400,21485157298,1702,1704,1704,1698,5384
20240718,135300,21475998923,1703,1700,1704,1700,1719
20240718,135200,21473074027,1700,1700,1704,1697,12465
20240718,135100,21451882790,1700,1696,1700,1693,17517
20240718,135000,21422156068,1696,1694,1698,1694,2806
20240718,134900,21417398472,1695,1699,1699,1694,33997
20240718,134800,21359655716,1698,1696,1699,1696,6113
20240718,134700,21349280127,1696,1690,1696,1690,10832
20240718,134600,21330928692,1690,1688,1690,1685,11594
20240718,134500,21311363441,1688,1690,1692,1686,15339
20240718,134400,21285494248,1687,1686,1690,1683,23941
20240718,134300,21245114413,1686,1692,1692,1683,35648
20240718,134200,21184942759,1690,1693,1693,1690,12011
20240718,134100,21164634730,1693,1691,1694,1690,48057
20240718,134000,21083378996,1692,1694,1694,1691,21142
20240718,133900,21047600270,1693,1697,1697,1693,7193
20240718,133800,21035413888,1697,1699,1699,1694,2704
20240718,133700,21030823115,1699,1693,1699,1692,8091
20240718,133600,21017097232,1695,1692,1695,1691,7012
20240718,133500,21005232894,1692,1692,1695,1691,11014
20240718,133400,20986594290,1692,1698,1698,1692,11972
20240718,133300,20966334443,1698,1693,1698,1692,15838
20240718,133200,20939474958,1692,1694,1694,1691,40565
20240718,133100,20870839818,1694,1697,1697,1694,17140
20240718,133000,20841796889,1698,1698,1699,1695,23266
20240718,132900,20802329966,1698,1698,1699,1697,3373
20240718,132800,20796601308,1698,1698,1699,1697,8094
20240718,132700,20782860723,1697,1699,1699,1697,4461
20240718,132600,20775287387,1699,1699,1701,1699,4733
20240718,132500,20767244691,1700,1703,1704,1699,17990
20240718,132400,20736652945,1703,1703,1704,1703,827
20240718,132300,20735244416,1703,1705,1706,1703,5648
20240718,132200,20725611509,1706,1708,1708,1706,1810
20240718,132100,20722520452,1709,1704,1709,1700,33514
20240718,132000,20665340047,1701,1700,1701,1696,4548
20240718,131900,20657610917,1700,1697,1700,1694,30506
20240718,131800,20605863593,1698,1699,1700,1698,20030
20240718,131700,20571841992,1699,1703,1707,1699,68554
20240718,131600,20455266100,1702,1704,1708,1702,15024
20240718,131500,20429693453,1702,1704,1709,1702,9436
20240718,131400,20413597585,1703,1708,1708,1702,35667
20240718,131300,20352810061,1707,1708,1710,1707,2082
20240718,131200,20349254657,1707,1707,1711,1707,1847
20240718,131100,20346100982,1707,1712,1712,1707,10465
20240718,131000,20328210367,1712,1711,1713,1711,10902
20240718,130900,20309550750,1711,1710,1712,1710,9512
20240718,130800,20293273604,1709,1710,1710,1709,6935
20240718,130700,20281416612,1709,1704,1709,1704,3832
20240718,130600,20274869727,1708,1704,1708,1703,4840
20240718,130500,20266617158,1704,1704,1705,1703,13727
20240718,130400,20243229689,1704,1704,1704,1703,5974
20240718,130300,20233052476,1704,1704,1704,1702,11981
20240718,130200,20212649196,1704,1703,1704,1703,4262
20240718,130100,20205390123,1703,1703,1704,1703,7921
20240718,130000,20191900234,1703,1705,1705,1703,13453
20240718,125900,20168982417,1703,1703,1705,1703,12397
20240718,125800,20147864138,1705,1704,1705,1701,47048
20240718,125700,20067752119,1706,1708,1708,1704,13520
20240718,125600,20044690751,1708,1709,1709,1707,7595
20240718,125500,20031716688,1709,1705,1709,1703,23125
20240718,125400,19992258596,1705,1706,1707,1705,15251
20240718,125300,19966244917,1707,1706,1708,1706,18074
20240718,125200,19935383937,1708,1708,1708,1705,22503
20240718,125100,19897000323,1708,1708,1708,1707,5098
20240718,125000,19888295973,1708,1707,1710,1706,7899
20240718,124900,19874807908,1706,1708,1710,1704,24257
20240718,124800,19833443793,1707,1714,1715,1707,52071
20240718,124700,19744367749,1713,1711,1713,1710,14832
20240718,124600,19718989301,1711,1712,1713,1711,24633
20240718,124500,19676830293,1712,1712,1714,1712,9496
20240718,124400,19660572093,1712,1713,1714,1712,5476
20240718,124300,19651193213,1713,1715,1715,1711,10677
20240718,124200,19632903124,1712,1713,1716,1712,24545
20240718,124100,19590832850,1714,1715,1716,1713,8241
20240718,124000,19576704475,1715,1710,1716,1710,4942
20240718,123900,19568240650,1708,1708,1710,1706,25357
20240718,123800,19524914012,1709,1709,1709,1707,6433
20240718,123700,19513926253,1709,1710,1710,1705,36573
20240718,123600,19451479957,1711,1712,1716,1711,25456
20240718,123500,19407858162,1712,1712,1714,1711,16254
20240718,123400,19380030138,1711,1711,1714,1709,23222
20240718,123300,19340305524,1710,1713,1715,1707,35767
20240718,123200,19279139581,1713,1727,1728,1710,112591
20240718,123100,19085577429,1727,1723,1727,1722,23334
20240718,123000,19045337906,1724,1720,1724,1720,11750
20240718,122900,19025104137,1720,1724,1724,1719,71190
20240718,122800,18902590440,1724,1721,1724,1720,16666
20240718,122700,18873895413,1721,1722,1725,1720,23953
20240718,122600,18832638453,1722,1722,1729,1719,111510
20240718,122500,18640393386,1723,1724,1724,1720,57356
20240718,122400,18541649684,1724,1725,1726,1722,44831
20240718,122300,18464347500,1725,1729,1729,1717,123109
20240718,122200,18252267339,1729,1742,1742,1728,214525
20240718,122100,17880325049,1742,1730,1745,1729,315915
20240718,122000,17331447145,1729,1719,1730,1719,247658
20240718,121900,16904411984,1720,1716,1720,1716,111248
20240718,121800,16713178149,1717,1713,1717,1713,49015
20240718,121700,16629075990,1714,1709,1714,1708,56135
20240718,121600,16532967679,1711,1710,1711,1709,21970
20240718,121500,16495413031,1710,1710,1711,1709,18713
20240718,121400,16463425375,1710,1710,1711,1709,11819
20240718,121300,16443218461,1710,1706,1711,1706,10154
20240718,121200,16425857622,1709,1709,1710,1705,38184
20240718,121100,16360663999,1710,1707,1710,1705,38307
20240718,121000,16295216495,1707,1708,1708,1705,4345
20240718,120900,16287799861,1709,1707,1709,1704,9985
20240718,120800,16270756366,1707,1708,1709,1707,8492
20240718,120700,16256253148,1709,1703,1710,1702,30839
20240718,120600,16203648060,1702,1702,1703,1701,2802
20240718,120500,16198879429,1702,1701,1702,1700,6882
20240718,120400,16187176679,1702,1702,1702,1702,2750
20240718,120300,16182496179,1703,1705,1705,1703,13412
20240718,120200,16159651699,1705,1705,1708,1705,16244
20240718,120100,16131934827,1705,1702,1705,1702,8760
20240718,120000,16117012687,1702,1698,1702,1698,2735
20240718,115900,16112359511,1698,1697,1698,1694,8050
20240718,115800,16098709247,1695,1698,1699,1695,15512
20240718,115700,16072394145,1699,1701,1701,1699,26422
20240718,115600,16027478192,1700,1703,1703,1700,15482
20240718,115500,16001136065,1703,1706,1706,1703,13217
20240718,115400,15978617543,1706,1706,1706,1705,5037
20240718,115300,15970024811,1706,1702,1707,1702,7327
20240718,115200,15957531650,1702,1702,1703,1701,10540
20240718,115100,15939594919,1703,1707,1707,1703,12278
20240718,115000,15918667310,1707,1707,1707,1706,9379
20240718,114900,15902659414,1707,1709,1710,1707,11575
20240718,114800,15882894164,1708,1709,1712,1707,16376
20240718,114700,15854901851,1709,1716,1717,1708,85196
20240718,114600,15708904580,1715,1713,1719,1713,88131
20240718,114500,15557685584,1713,1715,1715,1712,23171
20240718,114400,15517996794,1715,1713,1715,1711,50557
20240718,114300,15431357022,1714,1703,1715,1703,56965
20240718,114200,15333868881,1703,1704,1704,1701,14614
20240718,114100,15308995235,1704,1708,1708,1703,7897
20240718,114000,15295520639,1708,1706,1709,1706,4167
20240718,113900,15288403907,1705,1711,1712,1704,12235
20240718,113800,15267498606,1711,1702,1712,1702,82292
20240718,113700,15126925400,1702,1702,1703,1700,12411
20240718,113600,15105806907,1702,1697,1702,1696,12784
20240718,113500,15084083353,1697,1694,1697,1693,7608
20240718,113400,15071200195,1693,1694,1698,1693,12955
20240718,113300,15049249610,1693,1694,1696,1692,7690
20240718,113200,15036220427,1695,1691,1695,1689,8389
20240718,113100,15022028474,1691,1691,1691,1688,14750
20240718,113000,14997110321,1691,1699,1699,1690,41619
20240718,112900,14926609940,1698,1702,1702,1698,38983
20240718,112800,14860371685,1702,1700,1708,1700,152395
20240718,112700,14601026564,1700,1698,1700,1697,31751
20240718,112600,14547087515,1699,1697,1699,1696,8292
20240718,112500,14533009768,1697,1696,1698,1693,18838
20240718,112400,14501051320,1693,1693,1696,1693,5225
20240718,112300,14492197112,1696,1698,1698,1693,23304
20240718,112200,14452674999,1698,1698,1698,1697,10461
20240718,112100,14434915591,1698,1696,1698,1695,17943
20240718,112000,14404463694,1696,1689,1696,1688,14310
20240718,111900,14380262847,1689,1688,1689,1688,3323
20240718,111800,14374650917,1688,1688,1689,1687,1408
20240718,111700,14372274193,1688,1687,1689,1687,2879
20240718,111600,14367413202,1688,1689,1689,1684,1427
20240718,111500,14365007136,1681,1683,1690,1681,19638
20240718,111400,14331904729,1683,1680,1684,1677,8541
20240718,111300,14317569468,1680,1676,1684,1676,29128
20240718,111200,14268732934,1676,1684,1684,1676,7162
20240718,111100,14256700455,1684,1685,1685,1683,547
20240718,111000,14255779326,1685,1687,1687,1683,3239
20240718,110900,14250316866,1687,1680,1687,1680,5656
20240718,110800,14240778740,1680,1676,1684,1675,17688
20240718,110700,14211108648,1676,1680,1680,1676,11874
20240718,110600,14191189453,1681,1681,1681,1680,20303
20240718,110500,14157069935,1680,1680,1681,1680,4376
20240718,110400,14149716657,1681,1683,1683,1680,12526
20240718,110300,14128667353,1683,1684,1688,1683,4332
20240718,110200,14121370749,1684,1684,1684,1683,2232
20240718,110100,14117612248,1683,1677,1683,1677,11172
20240718,110000,14098843944,1677,1676,1678,1675,5010
20240718,105900,14090445459,1676,1680,1680,1676,5496
20240718,105800,14081230218,1680,1677,1680,1676,8638
20240718,105700,14066749609,1677,1680,1680,1676,8238
20240718,105600,14052930340,1680,1678,1680,1677,11539
20240718,105500,14033571578,1678,1679,1679,1677,6338
20240718,105400,14022939466,1679,1678,1679,1677,3390
20240718,105300,14017251022,1678,1676,1679,1676,3506
20240718,105200,14011370108,1677,1677,1678,1676,5129
20240718,105100,14002771902,1676,1677,1677,1676,3564
20240718,105000,13996796176,1676,1677,1677,1676,3035
20240718,104900,13991707905,1677,1677,1677,1676,802
20240718,104800,13990363253,1675,1676,1677,1675,2418
20240718,104700,13986311837,1676,1675,1678,1675,7426
20240718,104600,13973871400,1675,1678,1678,1675,10645
20240718,104500,13956034196,1678,1679,1682,1677,8997
20240718,104400,13940928260,1680,1681,1683,1679,24434
20240718,104300,13899874671,1680,1673,1680,1673,16200
20240718,104200,13872728112,1674,1672,1675,1669,9732
20240718,104100,13856443666,1672,1672,1672,1667,11864
20240718,104000,13836645959,1670,1673,1674,1667,60215
20240718,103900,13736070204,1673,1676,1676,1672,34162
20240718,103800,13678865399,1675,1675,1677,1674,18576
20240718,103700,13647730780,1677,1679,1684,1675,30902
20240718,103600,13595896410,1679,1689,1691,1679,25479
20240718,103500,13553038907,1690,1680,1690,1680,34177
20240718,103400,13495550349,1680,1682,1682,1676,6569
20240718,103300,13484522734,1682,1680,1682,1674,39710
20240718,103200,13417941203,1679,1682,1683,1679,37648
20240718,103100,13354672341,1682,1683,1685,1682,24379
20240718,103000,13313649013,1683,1683,1687,1681,54180
20240718,102900,13222479086,1683,1692,1692,1682,79517
20240718,102800,13088274671,1692,1693,1694,1691,33285
20240718,102700,13031967609,1695,1697,1698,1693,20530
20240718,102600,12997172256,1697,1697,1699,1696,8151
20240718,102500,12983338365,1696,1700,1701,1695,24240
20240718,102400,12942211282,1700,1700,1701,1697,21653
20240718,102300,12905403832,1700,1700,1701,1696,20590
20240718,102200,12870427204,1700,1705,1706,1697,39175
20240718,102100,12803754421,1706,1697,1706,1697,15398
20240718,102000,12777520363,1697,1694,1702,1694,33200
20240718,101900,12721169059,1694,1693,1700,1692,23344
20240718,101800,12681590391,1693,1700,1701,1691,57644
20240718,101700,12583953858,1701,1697,1703,1697,22812
20240718,101600,12545174409,1697,1705,1705,1690,77855
20240718,101500,12413168718,1704,1713,1715,1704,48357
20240718,101400,12330636403,1712,1714,1718,1707,72447
20240718,101300,12206558598,1714,1715,1720,1710,113538
20240718,101200,12011723411,1715,1715,1716,1707,71644
20240718,101100,11889140898,1713,1716,1720,1713,110676
20240718,101000,11699145811,1716,1708,1722,1706,158196
20240718,100900,11427617410,1708,1724,1724,1704,222182
20240718,100800,11046774649,1724,1705,1724,1703,311444
20240718,100700,10512449978,1704,1686,1707,1685,96698
20240718,100600,10348157108,1686,1689,1689,1684,15014
20240718,100500,10322835336,1689,1683,1696,1683,29418
20240718,100400,10273109018,1685,1683,1695,1678,30900
20240718,100300,10220938977,1690,1677,1690,1675,76016
20240718,100200,10093350674,1677,1678,1678,1675,22037
20240718,100100,10056407309,1677,1674,1678,1674,21945
20240718,100000,10019619090,1675,1685,1685,1671,66911
20240718,095900,9907409444,1685,1689,1689,1685,44599
20240718,095800,9832159018,1689,1689,1694,1687,25986
20240718,095700,9788268345,1687,1706,1707,1683,156701
20240718,095600,9522076516,1705,1712,1713,1701,135139
20240718,095500,9291193119,1710,1703,1713,1702,199604
20240718,095400,8950002670,1703,1703,1705,1695,172780
20240718,095300,8656097745,1703,1674,1705,1674,145356
20240718,095200,8409783402,1674,1673,1675,1657,42257
20240718,095100,8339151606,1673,1656,1674,1651,64395
20240718,095000,8231877325,1656,1651,1658,1651,10941
20240718,094900,8213763113,1658,1660,1663,1651,90191
20240718,094800,8064324593,1660,1658,1662,1657,19519
20240718,094700,8031953914,1658,1665,1666,1656,61551
20240718,094600,7929755336,1665,1664,1667,1662,38862
20240718,094500,7865056857,1664,1659,1664,1656,72221
20240718,094400,7745182879,1660,1657,1660,1656,43972
20240718,094300,7672272078,1657,1653,1658,1653,57755
20240718,094200,7576658997,1653,1652,1655,1652,34969
20240718,094100,7518852968,1653,1653,1653,1650,13885
20240718,094000,7495933653,1653,1655,1658,1651,35095
20240718,093900,7437865030,1655,1644,1656,1644,57773
20240718,093800,7342570356,1643,1645,1647,1643,47681
20240718,093700,7264166549,1645,1643,1645,1642,20479
20240718,093600,7230506146,1645,1649,1649,1641,45276
20240718,093500,7156007632,1648,1651,1651,1648,27304
20240718,093400,7110966090,1650,1651,1654,1647,31118
20240718,093300,7059581271,1650,1642,1653,1641,82462
20240718,093200,6923771781,1642,1634,1643,1633,38390
20240718,093100,6860858439,1634,1636,1636,1633,9765
20240718,093000,6844903580,1631,1633,1637,1631,22679
20240718,092900,6807882070,1632,1640,1643,1631,42135
20240718,092800,6738949178,1640,1636,1647,1633,25828
20240718,092700,6696563094,1636,1631,1644,1630,39927
20240718,092600,6631127032,1630,1629,1632,1626,29724
20240718,092500,6582735441,1628,1630,1632,1622,31804
20240718,092400,6530940638,1636,1620,1640,1617,66257
20240718,092300,6423452402,1619,1619,1620,1616,120114
20240718,092200,6229107422,1619,1623,1624,1618,77333
20240718,092100,6103791617,1624,1633,1634,1623,71338
20240718,092000,5987662741,1634,1649,1650,1634,84755
20240718,091900,5848542589,1648,1642,1654,1642,52352
20240718,091800,5762204197,1642,1656,1660,1640,72277
20240718,091700,5642723813,1657,1636,1657,1636,124682
20240718,091600,5437429891,1636,1625,1639,1621,73772
20240718,091500,5316931435,1622,1632,1634,1621,67736
20240718,091400,5206662701,1634,1640,1640,1632,35756
20240718,091300,5148217462,1638,1634,1642,1625,87857
20240718,091200,5004557423,1639,1629,1650,1629,92832
20240718,091100,4852555766,1629,1630,1630,1616,80750
20240718,091000,4721439402,1630,1601,1630,1600,159192
20240718,090900,4464841180,1601,1605,1609,1600,169830
20240718,090800,4192773406,1602,1603,1610,1600,242568
20240718,090700,3804216006,1602,1618,1624,1600,224830
20240718,090600,3442649513,1624,1618,1624,1614,159471
20240718,090500,3184724472,1617,1620,1626,1616,208544
20240718,090400,2846962869,1618,1617,1645,1609,252417
20240718,090300,2437963487,1605,1675,1675,1605,445119
20240718,090200,1714539114,1680,1709,1710,1675,214088
20240718,090100,1351606802,1700,1716,1719,1700,327840
20240718,090000,790713638,1718,1700,1724,1700,446894