stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185400,130570905,2575,2575,2575,2575,1367
20240718,185300,130570905,2575,2575,2575,2575,0
20240718,185200,130570905,2575,2575,2575,2575,0
20240718,185100,130570905,2575,2575,2575,2575,0
20240718,185000,130570905,2575,2575,2575,2575,0
20240718,184900,130570905,2575,2575,2575,2575,0
20240718,184800,130570905,2575,2575,2575,2575,0
20240718,184700,130570905,2575,2575,2575,2575,0
20240718,184600,130570905,2575,2575,2575,2575,0
20240718,184500,130570905,2575,2575,2575,2575,0
20240718,184400,130570905,2575,2575,2575,2575,0
20240718,184300,130570905,2575,2575,2575,2575,0
20240718,184200,130570905,2575,2575,2575,2575,0
20240718,184100,130570905,2575,2575,2575,2575,0
20240718,184000,130570905,2575,2575,2575,2575,0
20240718,183900,130570905,2575,2575,2575,2575,0
20240718,183800,130570905,2575,2575,2575,2575,0
20240718,183700,130570905,2575,2575,2575,2575,0
20240718,183600,130570905,2575,2575,2575,2575,0
20240718,183500,130570905,2575,2575,2575,2575,0
20240718,183400,130570905,2575,2575,2575,2575,0
20240718,183300,130570905,2575,2575,2575,2575,0
20240718,183200,130570905,2575,2575,2575,2575,0
20240718,183100,130570905,2575,2575,2575,2575,0
20240718,183000,130570905,2575,2575,2575,2575,0
20240718,182900,130570905,2575,2575,2575,2575,0
20240718,182800,130570905,2575,2575,2575,2575,0
20240718,182700,130570905,2575,2575,2575,2575,0
20240718,182600,130570905,2575,2575,2575,2575,0
20240718,182500,130570905,2575,2575,2575,2575,0
20240718,182400,130570905,2575,2575,2575,2575,1367
20240718,182300,130570905,2575,2575,2575,2575,0
20240718,182200,130570905,2575,2575,2575,2575,0
20240718,182100,130570905,2575,2575,2575,2575,0
20240718,182000,130570905,2575,2575,2575,2575,0
20240718,181900,130570905,2575,2575,2575,2575,0
20240718,181800,130570905,2575,2575,2575,2575,0
20240718,181700,130570905,2575,2575,2575,2575,0
20240718,181600,130570905,2575,2575,2575,2575,0
20240718,181500,130570905,2575,2575,2575,2575,0
20240718,181400,130570905,2575,2575,2575,2575,0
20240718,181300,130570905,2575,2575,2575,2575,0
20240718,181200,130570905,2575,2575,2575,2575,0
20240718,181100,130570905,2575,2575,2575,2575,0
20240718,181000,130570905,2575,2575,2575,2575,0
20240718,180900,130570905,2575,2575,2575,2575,0
20240718,180800,130570905,2575,2575,2575,2575,0
20240718,180700,130570905,2575,2575,2575,2575,0
20240718,180600,130570905,2575,2575,2575,2575,0
20240718,180500,130570905,2575,2575,2575,2575,0
20240718,180400,130570905,2575,2575,2575,2575,0
20240718,180300,130570905,2575,2575,2575,2575,0
20240718,180200,130570905,2575,2575,2575,2575,0
20240718,180100,130570905,2575,2575,2575,2575,0
20240718,180000,130570905,2575,2575,2575,2575,0
20240718,175900,130570905,2575,2575,2575,2575,0
20240718,175800,130570905,2575,2575,2575,2575,0
20240718,175700,130570905,2575,2575,2575,2575,0
20240718,175600,130570905,2575,2575,2575,2575,0
20240718,175500,130570905,2575,2575,2575,2575,0
20240718,175400,130570905,2575,2575,2575,2575,1367
20240718,175300,130570905,2575,2575,2575,2575,0
20240718,175200,130570905,2575,2575,2575,2575,0
20240718,175100,130570905,2575,2575,2575,2575,0
20240718,175000,130570905,2575,2575,2575,2575,0
20240718,174900,130570905,2575,2575,2575,2575,0
20240718,174800,130570905,2575,2575,2575,2575,0
20240718,174700,130570905,2575,2575,2575,2575,0
20240718,174600,130570905,2575,2575,2575,2575,0
20240718,174500,130570905,2575,2575,2575,2575,0
20240718,174400,130570905,2575,2575,2575,2575,0
20240718,174300,130570905,2575,2575,2575,2575,0
20240718,174200,130570905,2575,2575,2575,2575,0
20240718,174100,130570905,2575,2575,2575,2575,0
20240718,174000,130570905,2575,2575,2575,2575,0
20240718,173900,130570905,2575,2575,2575,2575,0
20240718,173800,130570905,2575,2575,2575,2575,0
20240718,173700,130570905,2575,2575,2575,2575,0
20240718,173600,130570905,2575,2575,2575,2575,0
20240718,173500,130570905,2575,2575,2575,2575,0
20240718,173400,130570905,2575,2575,2575,2575,0
20240718,173300,130570905,2575,2575,2575,2575,0
20240718,173200,130570905,2575,2575,2575,2575,0
20240718,173100,130570905,2575,2575,2575,2575,0
20240718,173000,130570905,2575,2575,2575,2575,0
20240718,172900,130570905,2575,2575,2575,2575,0
20240718,172800,130570905,2575,2575,2575,2575,0
20240718,172700,130570905,2575,2575,2575,2575,0
20240718,172600,130570905,2575,2575,2575,2575,0
20240718,172500,130570905,2575,2575,2575,2575,0
20240718,172400,130570905,2575,2575,2575,2575,1367
20240718,172300,130570905,2575,2575,2575,2575,0
20240718,172200,130570905,2575,2575,2575,2575,0
20240718,172100,130570905,2575,2575,2575,2575,0
20240718,172000,130570905,2575,2575,2575,2575,0
20240718,171900,130570905,2575,2575,2575,2575,0
20240718,171800,130570905,2575,2575,2575,2575,0
20240718,171700,130570905,2575,2575,2575,2575,0
20240718,171600,130570905,2575,2575,2575,2575,0
20240718,171500,130570905,2575,2575,2575,2575,0
20240718,171400,130570905,2575,2575,2575,2575,0
20240718,171300,130570905,2575,2575,2575,2575,0
20240718,171200,130570905,2575,2575,2575,2575,0
20240718,171100,130570905,2575,2575,2575,2575,0
20240718,171000,130570905,2575,2575,2575,2575,0
20240718,170900,130570905,2575,2575,2575,2575,0
20240718,170800,130570905,2575,2575,2575,2575,0
20240718,170700,130570905,2575,2575,2575,2575,0
20240718,170600,130570905,2575,2575,2575,2575,0
20240718,170500,130570905,2575,2575,2575,2575,0
20240718,170400,130570905,2575,2575,2575,2575,0
20240718,170300,130570905,2575,2575,2575,2575,0
20240718,170200,130570905,2575,2575,2575,2575,0
20240718,170100,130570905,2575,2575,2575,2575,0
20240718,170000,130570905,2575,2575,2575,2575,0
20240718,165900,130570905,2575,2575,2575,2575,0
20240718,165800,130570905,2575,2575,2575,2575,0
20240718,165700,130570905,2575,2575,2575,2575,0
20240718,165600,130570905,2575,2575,2575,2575,0
20240718,165500,130570905,2575,2575,2575,2575,0
20240718,165400,130570905,2575,2575,2575,2575,1367
20240718,165300,130570905,2575,2575,2575,2575,0
20240718,165200,130570905,2575,2575,2575,2575,0
20240718,165100,130570905,2575,2575,2575,2575,0
20240718,165000,130570905,2575,2575,2575,2575,0
20240718,164900,130570905,2575,2575,2575,2575,0
20240718,164800,130570905,2575,2575,2575,2575,0
20240718,164700,130570905,2575,2575,2575,2575,0
20240718,164600,130570905,2575,2575,2575,2575,0
20240718,164500,130570905,2575,2575,2575,2575,0
20240718,164400,130570905,2575,2575,2575,2575,0
20240718,164300,130570905,2575,2575,2575,2575,0
20240718,164200,130570905,2575,2575,2575,2575,0
20240718,164100,130570905,2575,2575,2575,2575,0
20240718,164000,130570905,2575,2575,2575,2575,0
20240718,163900,130570905,2575,2575,2575,2575,0
20240718,163800,130570905,2575,2575,2575,2575,0
20240718,163700,130570905,2575,2575,2575,2575,0
20240718,163600,130570905,2575,2575,2575,2575,0
20240718,163500,130570905,2575,2575,2575,2575,0
20240718,163400,130570905,2575,2575,2575,2575,0
20240718,163300,130570905,2575,2575,2575,2575,0
20240718,163200,130570905,2575,2575,2575,2575,0
20240718,163100,130570905,2575,2575,2575,2575,0
20240718,163000,130570905,2575,2575,2575,2575,0
20240718,162900,130570905,2575,2575,2575,2575,0
20240718,162800,130570905,2575,2575,2575,2575,0
20240718,162700,130570905,2575,2575,2575,2575,0
20240718,162600,130570905,2575,2575,2575,2575,0
20240718,162500,130570905,2575,2575,2575,2575,0
20240718,162400,130570905,2575,2575,2575,2575,1367
20240718,162300,130570905,2575,2575,2575,2575,0
20240718,162200,130570905,2575,2575,2575,2575,0
20240718,162100,130570905,2575,2575,2575,2575,0
20240718,162000,130570905,2575,2575,2575,2575,0
20240718,161900,130570905,2575,2575,2575,2575,0
20240718,161800,130570905,2575,2575,2575,2575,0
20240718,161700,130570905,2575,2575,2575,2575,0
20240718,161600,130570905,2575,2575,2575,2575,0
20240718,161500,130570905,2575,2575,2575,2575,0
20240718,161400,130570905,2575,2575,2575,2575,0
20240718,161300,130570905,2575,2575,2575,2575,0
20240718,161200,130570905,2575,2575,2575,2575,0
20240718,161100,130570905,2575,2575,2575,2575,0
20240718,161000,130570905,2575,2575,2575,2575,0
20240718,160900,130570905,2575,2575,2575,2575,0
20240718,160800,130570905,2575,2575,2575,2575,0
20240718,160700,130570905,2575,2575,2575,2575,0
20240718,160600,130570905,2575,2575,2575,2575,0
20240718,160500,130570905,2575,2575,2575,2575,0
20240718,160400,130570905,2575,2575,2575,2575,0
20240718,160300,130570905,2575,2575,2575,2575,0
20240718,160200,130570905,2575,2575,2575,2575,0
20240718,160100,130570905,2575,2575,2575,2575,0
20240718,160000,130570905,2575,2575,2575,2575,0
20240718,155900,130570905,2575,2575,2575,2575,0
20240718,155800,130570905,2575,2575,2575,2575,0
20240718,155700,130570905,2575,2575,2575,2575,0
20240718,155600,130570905,2575,2575,2575,2575,0
20240718,155500,130570905,2575,2575,2575,2575,0
20240718,155400,130570905,2575,2575,2575,2575,1367
20240718,155300,130570905,2575,2575,2575,2575,0
20240718,155200,130570905,2575,2575,2575,2575,0
20240718,155100,130570905,2575,2575,2575,2575,0
20240718,155000,130570905,2575,2575,2575,2575,0
20240718,154900,130570905,2575,2575,2575,2575,0
20240718,154800,130570905,2575,2575,2575,2575,0
20240718,154700,130570905,2575,2575,2575,2575,0
20240718,154600,130570905,2575,2575,2575,2575,0
20240718,154500,130570905,2575,2575,2575,2575,0
20240718,154400,130570905,2575,2575,2575,2575,0
20240718,154300,130570905,2575,2575,2575,2575,0
20240718,154200,130570905,2575,2575,2575,2575,0
20240718,154100,130570905,2575,2575,2575,2575,0
20240718,154000,130570905,2575,2575,2575,2575,0
20240718,153900,130570905,2575,2575,2575,2575,0
20240718,153800,130570905,2575,2575,2575,2575,0
20240718,153700,130570905,2575,2575,2575,2575,0
20240718,153600,130570905,2575,2575,2575,2575,0
20240718,153500,130570905,2575,2575,2575,2575,0
20240718,153400,130570905,2575,2575,2575,2575,0
20240718,153300,130570905,2575,2575,2575,2575,0
20240718,153200,130570905,2575,2575,2575,2575,0
20240718,153100,130570905,2575,2575,2575,2575,0
20240718,153000,130570905,2575,2575,2575,2575,1367
20240718,152900,127050880,2570,2570,2570,2570,0
20240718,152800,127050880,2570,2570,2570,2570,0
20240718,152700,127050880,2570,2570,2570,2570,0
20240718,152600,127050880,2570,2570,2570,2570,0
20240718,152500,127050880,2570,2570,2570,2570,0
20240718,152400,127050880,2570,2570,2570,2570,0
20240718,152300,127050880,2570,2570,2570,2570,0
20240718,152200,127050880,2570,2570,2570,2570,0
20240718,152100,127050880,2570,2570,2570,2570,0
20240718,152000,127050880,2570,2570,2570,2570,0
20240718,151900,127050880,2570,2550,2570,2550,1879
20240718,151800,122246510,2545,2545,2545,2545,11
20240718,151700,122218515,2540,2540,2540,2540,0
20240718,151600,122218515,2540,2555,2555,2540,25
20240718,151500,122154790,2540,2540,2540,2540,0
20240718,151400,122154790,2540,2540,2540,2540,18
20240718,151300,122109070,2540,2550,2550,2540,1101
20240718,151200,119304610,2545,2545,2545,2545,0
20240718,151100,119304610,2545,2545,2545,2545,0
20240718,151000,119304610,2545,2545,2545,2545,0
20240718,150900,119304610,2545,2545,2545,2545,0
20240718,150800,119304610,2545,2545,2545,2545,229
20240718,150700,118721805,2545,2545,2545,2545,0
20240718,150600,118721805,2545,2545,2545,2545,0
20240718,150500,118721805,2545,2545,2545,2545,173
20240718,150400,118281520,2540,2540,2540,2540,0
20240718,150300,118281520,2540,2540,2540,2540,0
20240718,150200,118281520,2540,2550,2550,2540,2000
20240718,150100,113200640,2555,2555,2555,2555,0
20240718,150000,113200640,2555,2555,2555,2555,0
20240718,145900,113200640,2555,2555,2555,2555,0
20240718,145800,113200640,2555,2555,2555,2555,3
20240718,145700,113192975,2545,2545,2545,2545,0
20240718,145600,113192975,2545,2545,2545,2545,0
20240718,145500,113192975,2545,2545,2545,2545,482
20240718,145400,111966285,2545,2545,2545,2545,0
20240718,145300,111966285,2545,2545,2545,2545,0
20240718,145200,111966285,2545,2545,2545,2545,0
20240718,145100,111966285,2545,2545,2545,2545,502
20240718,145000,110688695,2545,2545,2545,2545,0
20240718,144900,110688695,2545,2545,2545,2545,0
20240718,144800,110688695,2545,2545,2545,2545,0
20240718,144700,110688695,2545,2545,2545,2545,0
20240718,144600,110688695,2545,2545,2545,2545,0
20240718,144500,110688695,2545,2545,2545,2545,0
20240718,144400,110688695,2545,2545,2545,2545,0
20240718,144300,110688695,2545,2545,2545,2545,0
20240718,144200,110688695,2545,2545,2545,2545,80
20240718,144100,110485095,2555,2555,2555,2555,0
20240718,144000,110485095,2555,2555,2555,2555,0
20240718,143900,110485095,2555,2550,2555,2550,190
20240718,143800,110000515,2545,2545,2545,2545,0
20240718,143700,110000515,2545,2545,2545,2545,95
20240718,143600,109758740,2550,2550,2550,2550,0
20240718,143500,109758740,2550,2550,2550,2550,0
20240718,143400,109758740,2550,2550,2550,2550,0
20240718,143300,109758740,2550,2550,2550,2550,2
20240718,143200,109753640,2535,2535,2535,2535,0
20240718,143100,109753640,2535,2535,2535,2535,80
20240718,143000,109550840,2535,2540,2540,2535,1988
20240718,142900,104502025,2545,2545,2545,2545,1
20240718,142800,104499480,2550,2550,2550,2550,0
20240718,142700,104499480,2550,2550,2550,2550,0
20240718,142600,104499480,2550,2550,2550,2550,1
20240718,142500,104496930,2550,2550,2550,2550,2
20240718,142400,104491830,2540,2545,2545,2540,3030
20240718,142300,96794505,2555,2555,2555,2555,0
20240718,142200,96794505,2555,2555,2555,2555,0
20240718,142100,96794505,2555,2555,2555,2555,0
20240718,142000,96794505,2555,2555,2555,2555,0
20240718,141900,96794505,2555,2555,2555,2555,0
20240718,141800,96794505,2555,2555,2555,2555,0
20240718,141700,96794505,2555,2555,2555,2555,0
20240718,141600,96794505,2555,2555,2555,2555,0
20240718,141500,96794505,2555,2555,2555,2555,0
20240718,141400,96794505,2555,2555,2555,2555,0
20240718,141300,96794505,2555,2555,2555,2555,0
20240718,141200,96794505,2555,2555,2555,2555,0
20240718,141100,96794505,2555,2555,2555,2555,0
20240718,141000,96794505,2555,2555,2555,2555,0
20240718,140900,96794505,2555,2555,2555,2555,0
20240718,140800,96794505,2555,2555,2555,2555,0
20240718,140700,96794505,2555,2555,2555,2555,0
20240718,140600,96794505,2555,2555,2555,2555,5
20240718,140500,96781730,2555,2555,2555,2555,0
20240718,140400,96781730,2555,2555,2555,2555,0
20240718,140300,96781730,2555,2555,2555,2555,0
20240718,140200,96781730,2555,2555,2555,2555,2
20240718,140100,96776620,2545,2545,2545,2545,200
20240718,140000,96267620,2545,2545,2545,2545,500
20240718,135900,94995120,2545,2550,2550,2545,290
20240718,135800,94257065,2555,2555,2555,2555,0
20240718,135700,94257065,2555,2555,2555,2555,0
20240718,135600,94257065,2555,2555,2555,2555,12
20240718,135500,94226405,2550,2550,2550,2550,510
20240718,135400,92925905,2550,2550,2550,2550,40
20240718,135300,92823905,2550,2550,2550,2550,0
20240718,135200,92823905,2550,2550,2550,2550,2
20240718,135100,92818805,2550,2550,2550,2550,0
20240718,135000,92818805,2550,2550,2550,2550,0
20240718,134900,92818805,2550,2550,2550,2550,0
20240718,134800,92818805,2550,2550,2550,2550,0
20240718,134700,92818805,2550,2550,2550,2550,0
20240718,134600,92818805,2550,2550,2550,2550,0
20240718,134500,92818805,2550,2550,2550,2550,0
20240718,134400,92818805,2550,2550,2550,2550,336
20240718,134300,91962005,2550,2550,2550,2550,0
20240718,134200,91962005,2550,2550,2550,2550,0
20240718,134100,91962005,2550,2550,2550,2550,0
20240718,134000,91962005,2550,2550,2550,2550,0
20240718,133900,91962005,2550,2550,2550,2550,0
20240718,133800,91962005,2550,2550,2550,2550,0
20240718,133700,91962005,2550,2550,2550,2550,0
20240718,133600,91962005,2550,2550,2550,2550,665
20240718,133500,90266255,2550,2550,2550,2550,0
20240718,133400,90266255,2550,2550,2550,2550,10
20240718,133300,90240755,2550,2550,2550,2550,0
20240718,133200,90240755,2550,2550,2550,2550,1
20240718,133100,90238205,2545,2545,2545,2545,73
20240718,133000,90052420,2550,2550,2550,2550,109
20240718,132900,89774470,2550,2550,2550,2550,0
20240718,132800,89774470,2550,2550,2550,2550,0
20240718,132700,89774470,2550,2550,2550,2550,0
20240718,132600,89774470,2550,2550,2550,2550,835
20240718,132500,87645220,2555,2555,2555,2555,0
20240718,132400,87645220,2555,2555,2555,2555,0
20240718,132300,87645220,2555,2555,2555,2555,5
20240718,132200,87632445,2555,2555,2555,2555,0
20240718,132100,87632445,2555,2555,2555,2555,4
20240718,132000,87622225,2555,2555,2555,2555,1
20240718,131900,87619670,2555,2555,2555,2555,1
20240718,131800,87617115,2555,2555,2555,2555,4
20240718,131700,87606895,2560,2560,2560,2560,0
20240718,131600,87606895,2560,2560,2560,2560,0
20240718,131500,87606895,2560,2560,2560,2560,0
20240718,131400,87606895,2560,2560,2560,2560,10
20240718,131300,87581295,2560,2560,2560,2560,0
20240718,131200,87581295,2560,2560,2560,2560,0
20240718,131100,87581295,2560,2560,2560,2560,0
20240718,131000,87581295,2560,2560,2560,2560,0
20240718,130900,87581295,2560,2560,2560,2560,0
20240718,130800,87581295,2560,2560,2560,2560,0
20240718,130700,87581295,2560,2560,2560,2560,0
20240718,130600,87581295,2560,2560,2560,2560,2
20240718,130500,87576175,2560,2560,2560,2560,0
20240718,130400,87576175,2560,2560,2560,2560,0
20240718,130300,87576175,2560,2560,2560,2560,0
20240718,130200,87576175,2560,2560,2560,2560,0
20240718,130100,87576175,2560,2560,2560,2560,0
20240718,130000,87576175,2560,2560,2560,2560,0
20240718,125900,87576175,2560,2560,2560,2560,0
20240718,125800,87576175,2560,2560,2560,2560,0
20240718,125700,87576175,2560,2560,2560,2560,0
20240718,125600,87576175,2560,2560,2560,2560,0
20240718,125500,87576175,2560,2560,2560,2560,0
20240718,125400,87576175,2560,2560,2560,2560,0
20240718,125300,87576175,2560,2560,2560,2560,0
20240718,125200,87576175,2560,2560,2560,2560,500
20240718,125100,86296175,2560,2560,2560,2560,210
20240718,125000,85758575,2550,2550,2550,2550,0
20240718,124900,85758575,2550,2550,2550,2550,0
20240718,124800,85758575,2550,2550,2550,2550,0
20240718,124700,85758575,2550,2550,2550,2550,0
20240718,124600,85758575,2550,2550,2550,2550,0
20240718,124500,85758575,2550,2550,2550,2550,0
20240718,124400,85758575,2550,2550,2550,2550,0
20240718,124300,85758575,2550,2550,2550,2550,0
20240718,124200,85758575,2550,2550,2550,2550,0
20240718,124100,85758575,2550,2550,2550,2550,0
20240718,124000,85758575,2550,2550,2550,2550,0
20240718,123900,85758575,2550,2550,2550,2550,95
20240718,123800,85516325,2550,2550,2550,2550,0
20240718,123700,85516325,2550,2550,2550,2550,0
20240718,123600,85516325,2550,2550,2550,2550,0
20240718,123500,85516325,2550,2550,2550,2550,0
20240718,123400,85516325,2550,2550,2550,2550,0
20240718,123300,85516325,2550,2550,2550,2550,0
20240718,123200,85516325,2550,2550,2550,2550,0
20240718,123100,85516325,2550,2550,2550,2550,0
20240718,123000,85516325,2550,2550,2550,2550,0
20240718,122900,85516325,2550,2550,2550,2550,0
20240718,122800,85516325,2550,2550,2550,2550,76
20240718,122700,85322525,2550,2550,2550,2550,0
20240718,122600,85322525,2550,2550,2550,2550,0
20240718,122500,85322525,2550,2550,2550,2550,0
20240718,122400,85322525,2550,2555,2555,2550,280
20240718,122300,84608495,2560,2560,2560,2560,2
20240718,122200,84603375,2560,2560,2560,2560,1
20240718,122100,84600815,2560,2560,2560,2560,0
20240718,122000,84600815,2560,2560,2560,2560,0
20240718,121900,84600815,2560,2560,2560,2560,0
20240718,121800,84600815,2560,2560,2560,2560,0
20240718,121700,84600815,2560,2560,2560,2560,0
20240718,121600,84600815,2560,2560,2560,2560,0
20240718,121500,84600815,2560,2560,2560,2560,22
20240718,121400,84544495,2560,2560,2560,2560,0
20240718,121300,84544495,2560,2560,2560,2560,0
20240718,121200,84544495,2560,2560,2560,2560,0
20240718,121100,84544495,2560,2560,2560,2560,0
20240718,121000,84544495,2560,2560,2560,2560,0
20240718,120900,84544495,2560,2560,2560,2560,0
20240718,120800,84544495,2560,2560,2560,2560,0
20240718,120700,84544495,2560,2560,2560,2560,9
20240718,120600,84521455,2560,2560,2560,2560,0
20240718,120500,84521455,2560,2560,2560,2560,1
20240718,120400,84518895,2560,2560,2560,2560,0
20240718,120300,84518895,2560,2560,2560,2560,0
20240718,120200,84518895,2560,2560,2560,2560,0
20240718,120100,84518895,2560,2560,2560,2560,0
20240718,120000,84518895,2560,2560,2560,2560,0
20240718,115900,84518895,2560,2560,2560,2560,0
20240718,115800,84518895,2560,2560,2560,2560,0
20240718,115700,84518895,2560,2560,2560,2560,0
20240718,115600,84518895,2560,2560,2560,2560,0
20240718,115500,84518895,2560,2560,2560,2560,0
20240718,115400,84518895,2560,2560,2560,2560,0
20240718,115300,84518895,2560,2550,2560,2550,100
20240718,115200,84263785,2560,2560,2560,2560,10
20240718,115100,84238185,2555,2555,2555,2555,5
20240718,115000,84225410,2555,2555,2555,2555,11
20240718,114900,84197305,2560,2560,2560,2560,0
20240718,114800,84197305,2560,2560,2560,2560,0
20240718,114700,84197305,2560,2560,2560,2560,0
20240718,114600,84197305,2560,2560,2560,2560,50
20240718,114500,84069305,2560,2560,2560,2560,4
20240718,114400,84059065,2560,2560,2560,2560,0
20240718,114300,84059065,2560,2560,2560,2560,0
20240718,114200,84059065,2560,2560,2560,2560,0
20240718,114100,84059065,2560,2560,2560,2560,0
20240718,114000,84059065,2560,2560,2560,2560,0
20240718,113900,84059065,2560,2560,2560,2560,152
20240718,113800,83669945,2560,2560,2560,2560,0
20240718,113700,83669945,2560,2560,2560,2560,0
20240718,113600,83669945,2560,2560,2560,2560,62
20240718,113500,83511225,2565,2565,2565,2565,170
20240718,113400,83075175,2560,2560,2560,2560,56
20240718,113300,82931815,2565,2565,2565,2565,0
20240718,113200,82931815,2565,2565,2565,2565,0
20240718,113100,82931815,2565,2565,2565,2565,3
20240718,113000,82924120,2560,2560,2560,2560,90
20240718,112900,82693720,2565,2565,2565,2565,0
20240718,112800,82693720,2565,2565,2565,2565,0
20240718,112700,82693720,2565,2565,2565,2565,0
20240718,112600,82693720,2565,2565,2565,2565,0
20240718,112500,82693720,2565,2565,2565,2565,0
20240718,112400,82693720,2565,2565,2565,2565,0
20240718,112300,82693720,2565,2565,2565,2565,8
20240718,112200,82673200,2565,2565,2565,2565,0
20240718,112100,82673200,2565,2565,2565,2565,0
20240718,112000,82673200,2565,2565,2565,2565,0
20240718,111900,82673200,2565,2565,2565,2565,0
20240718,111800,82673200,2565,2565,2565,2565,0
20240718,111700,82673200,2565,2565,2565,2565,0
20240718,111600,82673200,2565,2565,2565,2565,0
20240718,111500,82673200,2565,2565,2565,2565,0
20240718,111400,82673200,2565,2565,2565,2565,0
20240718,111300,82673200,2565,2565,2565,2565,0
20240718,111200,82673200,2565,2565,2565,2565,0
20240718,111100,82673200,2565,2565,2565,2565,0
20240718,111000,82673200,2565,2565,2565,2565,0
20240718,110900,82673200,2565,2565,2565,2565,0
20240718,110800,82673200,2565,2565,2565,2565,0
20240718,110700,82673200,2565,2565,2565,2565,260
20240718,110600,82006300,2565,2565,2565,2565,0
20240718,110500,82006300,2565,2565,2565,2565,0
20240718,110400,82006300,2565,2565,2565,2565,0
20240718,110300,82006300,2565,2565,2565,2565,3
20240718,110200,81998605,2555,2555,2555,2555,334
20240718,110100,81145235,2565,2565,2565,2565,0
20240718,110000,81145235,2565,2565,2565,2565,0
20240718,105900,81145235,2565,2565,2565,2565,3
20240718,105800,81137540,2570,2570,2570,2570,0
20240718,105700,81137540,2570,2570,2570,2570,0
20240718,105600,81137540,2570,2570,2570,2570,0
20240718,105500,81137540,2570,2570,2570,2570,0
20240718,105400,81137540,2570,2570,2570,2570,76
20240718,105300,80942220,2570,2570,2570,2570,0
20240718,105200,80942220,2570,2570,2570,2570,0
20240718,105100,80942220,2570,2570,2570,2570,0
20240718,105000,80942220,2570,2560,2570,2545,1062
20240718,104900,78236195,2565,2565,2565,2565,0
20240718,104800,78236195,2565,2565,2565,2565,0
20240718,104700,78236195,2565,2565,2565,2565,0
20240718,104600,78236195,2565,2565,2565,2565,0
20240718,104500,78236195,2565,2560,2565,2560,1705
20240718,104400,73862880,2565,2565,2565,2565,0
20240718,104300,73862880,2565,2565,2565,2565,0
20240718,104200,73862880,2565,2565,2565,2565,0
20240718,104100,73862880,2565,2565,2565,2565,0
20240718,104000,73862880,2565,2565,2565,2565,0
20240718,103900,73862880,2565,2565,2565,2565,0
20240718,103800,73862880,2565,2565,2565,2565,0
20240718,103700,73862880,2565,2565,2565,2565,0
20240718,103600,73862880,2565,2565,2565,2565,0
20240718,103500,73862880,2565,2565,2565,2565,0
20240718,103400,73862880,2565,2565,2565,2565,10
20240718,103300,73837230,2565,2565,2565,2565,0
20240718,103200,73837230,2565,2565,2565,2565,0
20240718,103100,73837230,2565,2565,2565,2565,0
20240718,103000,73837230,2565,2560,2565,2560,9
20240718,102900,73814170,2560,2560,2560,2560,0
20240718,102800,73814170,2560,2560,2560,2560,8
20240718,102700,73793690,2560,2560,2560,2560,0
20240718,102600,73793690,2560,2560,2560,2560,0
20240718,102500,73793690,2560,2560,2560,2560,0
20240718,102400,73793690,2560,2545,2560,2545,577
20240718,102300,72323925,2545,2545,2545,2545,0
20240718,102200,72323925,2545,2545,2545,2545,0
20240718,102100,72323925,2545,2545,2545,2545,0
20240718,102000,72323925,2545,2545,2545,2545,1
20240718,101900,72321380,2530,2530,2530,2530,0
20240718,101800,72321380,2530,2530,2530,2530,0
20240718,101700,72321380,2530,2530,2530,2530,0
20240718,101600,72321380,2530,2530,2530,2530,0
20240718,101500,72321380,2530,2530,2530,2530,0
20240718,101400,72321380,2530,2550,2550,2530,5500
20240718,101300,58372615,2550,2550,2550,2550,32
20240718,101200,58291015,2550,2550,2550,2550,50
20240718,101100,58163515,2555,2555,2555,2555,0
20240718,101000,58163515,2555,2555,2555,2555,0
20240718,100900,58163515,2555,2555,2555,2555,0
20240718,100800,58163515,2555,2540,2555,2540,823
20240718,100700,56069050,2545,2545,2545,2545,245
20240718,100600,55445525,2545,2545,2545,2545,0
20240718,100500,55445525,2545,2545,2545,2545,479
20240718,100400,54226470,2545,2550,2550,2545,500
20240718,100300,52952465,2565,2565,2565,2565,1
20240718,100200,52949900,2565,2565,2565,2565,5
20240718,100100,52937075,2565,2565,2565,2565,0
20240718,100000,52937075,2565,2565,2565,2565,0
20240718,095900,52937075,2565,2565,2565,2565,0
20240718,095800,52937075,2565,2565,2565,2565,0
20240718,095700,52937075,2565,2565,2565,2565,0
20240718,095600,52937075,2565,2565,2565,2565,0
20240718,095500,52937075,2565,2565,2565,2565,0
20240718,095400,52937075,2565,2565,2565,2565,0
20240718,095300,52937075,2565,2565,2565,2565,0
20240718,095200,52937075,2565,2560,2565,2560,38
20240718,095100,52839705,2560,2560,2560,2560,0
20240718,095000,52839705,2560,2560,2560,2560,0
20240718,094900,52839705,2560,2560,2560,2560,1000
20240718,094800,50279705,2560,2560,2560,2560,0
20240718,094700,50279705,2560,2560,2560,2560,0
20240718,094600,50279705,2560,2560,2560,2560,1
20240718,094500,50277145,2560,2560,2560,2560,0
20240718,094400,50277145,2560,2560,2560,2560,1
20240718,094300,50274585,2560,2560,2560,2560,0
20240718,094200,50274585,2560,2560,2560,2560,1
20240718,094100,50272025,2560,2560,2560,2560,0
20240718,094000,50272025,2560,2560,2560,2560,0
20240718,093900,50272025,2560,2560,2560,2560,1
20240718,093800,50269465,2560,2550,2560,2550,102
20240718,093700,50008905,2545,2545,2545,2545,0
20240718,093600,50008905,2545,2545,2545,2545,0
20240718,093500,50008905,2545,2545,2545,2545,170
20240718,093400,49576255,2535,2535,2535,2535,1988
20240718,093300,44536675,2550,2550,2555,2550,531
20240718,093200,43182555,2530,2545,2545,2530,6018
20240718,093100,27944170,2540,2540,2540,2540,0
20240718,093000,27944170,2540,2550,2550,2540,7918
20240718,092900,7831935,2555,2555,2555,2555,40
20240718,092800,7729735,2560,2560,2560,2560,0
20240718,092700,7729735,2560,2560,2560,2560,0
20240718,092600,7729735,2560,2560,2560,2560,1
20240718,092500,7727175,2560,2560,2560,2560,0
20240718,092400,7727175,2560,2560,2560,2560,0
20240718,092300,7727175,2560,2560,2560,2560,150
20240718,092200,7343175,2560,2560,2560,2560,28
20240718,092100,7271495,2555,2555,2555,2555,150
20240718,092000,6888245,2555,2560,2560,2555,23
20240718,091900,6829475,2560,2560,2560,2560,0
20240718,091800,6829475,2560,2560,2560,2560,0
20240718,091700,6829475,2560,2560,2560,2560,0
20240718,091600,6829475,2560,2560,2560,2560,0
20240718,091500,6829475,2560,2555,2560,2555,250
20240718,091400,6189975,2560,2560,2560,2560,0
20240718,091300,6189975,2560,2550,2560,2550,241
20240718,091200,5575095,2535,2540,2540,2535,200
20240718,091100,5067595,2550,2550,2550,2550,250
20240718,091000,4430095,2535,2550,2550,2535,15
20240718,090900,4391975,2550,2550,2550,2550,1
20240718,090800,4389425,2555,2555,2555,2555,0
20240718,090700,4389425,2555,2545,2555,2530,935
20240718,090600,2015255,2565,2565,2565,2565,0
20240718,090500,2015255,2565,2575,2575,2540,741
20240718,090400,121285,2585,2580,2585,2580,45
20240718,090300,5180,2590,2590,2590,2590,2
20240718,090200,0,2580,2580,2580,2580,0
20240718,090100,0,2580,2580,2580,2580,0
20240718,090000,0,2580,2580,2580,2580,0