stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,190200,212396428,1595,1595,1595,1595,3786
20240718,190100,212396428,1595,1595,1595,1595,0
20240718,190000,212396428,1595,1595,1595,1595,0
20240718,185900,212396428,1595,1595,1595,1595,0
20240718,185800,212396428,1595,1595,1595,1595,0
20240718,185700,212396428,1595,1595,1595,1595,0
20240718,185600,212396428,1595,1595,1595,1595,0
20240718,185500,212396428,1595,1595,1595,1595,0
20240718,185400,212396428,1595,1595,1595,1595,0
20240718,185300,212396428,1595,1595,1595,1595,0
20240718,185200,212396428,1595,1595,1595,1595,0
20240718,185100,212396428,1595,1595,1595,1595,0
20240718,185000,212396428,1595,1595,1595,1595,0
20240718,184900,212396428,1595,1595,1595,1595,0
20240718,184800,212396428,1595,1595,1595,1595,0
20240718,184700,212396428,1595,1595,1595,1595,0
20240718,184600,212396428,1595,1595,1595,1595,0
20240718,184500,212396428,1595,1595,1595,1595,0
20240718,184400,212396428,1595,1595,1595,1595,0
20240718,184300,212396428,1595,1595,1595,1595,0
20240718,184200,212396428,1595,1595,1595,1595,0
20240718,184100,212396428,1595,1595,1595,1595,0
20240718,184000,212396428,1595,1595,1595,1595,0
20240718,183900,212396428,1595,1595,1595,1595,0
20240718,183800,212396428,1595,1595,1595,1595,0
20240718,183700,212396428,1595,1595,1595,1595,0
20240718,183600,212396428,1595,1595,1595,1595,0
20240718,183500,212396428,1595,1595,1595,1595,0
20240718,183400,212396428,1595,1595,1595,1595,0
20240718,183300,212396428,1595,1595,1595,1595,0
20240718,183200,212396428,1595,1595,1595,1595,3786
20240718,183100,212396428,1595,1595,1595,1595,0
20240718,183000,212396428,1595,1595,1595,1595,0
20240718,182900,212396428,1595,1595,1595,1595,0
20240718,182800,212396428,1595,1595,1595,1595,0
20240718,182700,212396428,1595,1595,1595,1595,0
20240718,182600,212396428,1595,1595,1595,1595,0
20240718,182500,212396428,1595,1595,1595,1595,0
20240718,182400,212396428,1595,1595,1595,1595,0
20240718,182300,212396428,1595,1595,1595,1595,0
20240718,182200,212396428,1595,1595,1595,1595,0
20240718,182100,212396428,1595,1595,1595,1595,0
20240718,182000,212396428,1595,1595,1595,1595,0
20240718,181900,212396428,1595,1595,1595,1595,0
20240718,181800,212396428,1595,1595,1595,1595,0
20240718,181700,212396428,1595,1595,1595,1595,0
20240718,181600,212396428,1595,1595,1595,1595,0
20240718,181500,212396428,1595,1595,1595,1595,0
20240718,181400,212396428,1595,1595,1595,1595,0
20240718,181300,212396428,1595,1595,1595,1595,0
20240718,181200,212396428,1595,1595,1595,1595,0
20240718,181100,212396428,1595,1595,1595,1595,0
20240718,181000,212396428,1595,1595,1595,1595,0
20240718,180900,212396428,1595,1595,1595,1595,0
20240718,180800,212396428,1595,1595,1595,1595,0
20240718,180700,212396428,1595,1595,1595,1595,0
20240718,180600,212396428,1595,1595,1595,1595,0
20240718,180500,212396428,1595,1595,1595,1595,0
20240718,180400,212396428,1595,1595,1595,1595,0
20240718,180300,212396428,1595,1595,1595,1595,0
20240718,180200,212396428,1595,1595,1595,1595,3786
20240718,180100,212396428,1595,1595,1595,1595,0
20240718,180000,212396428,1595,1595,1595,1595,0
20240718,175900,212396428,1595,1595,1595,1595,0
20240718,175800,212396428,1595,1595,1595,1595,0
20240718,175700,212396428,1595,1595,1595,1595,0
20240718,175600,212396428,1595,1595,1595,1595,0
20240718,175500,212396428,1595,1595,1595,1595,0
20240718,175400,212396428,1595,1595,1595,1595,0
20240718,175300,212396428,1595,1595,1595,1595,0
20240718,175200,212396428,1595,1595,1595,1595,0
20240718,175100,212396428,1595,1595,1595,1595,0
20240718,175000,212396428,1595,1595,1595,1595,0
20240718,174900,212396428,1595,1595,1595,1595,0
20240718,174800,212396428,1595,1595,1595,1595,0
20240718,174700,212396428,1595,1595,1595,1595,0
20240718,174600,212396428,1595,1595,1595,1595,0
20240718,174500,212396428,1595,1595,1595,1595,0
20240718,174400,212396428,1595,1595,1595,1595,0
20240718,174300,212396428,1595,1595,1595,1595,0
20240718,174200,212396428,1595,1595,1595,1595,0
20240718,174100,212396428,1595,1595,1595,1595,0
20240718,174000,212396428,1595,1595,1595,1595,0
20240718,173900,212396428,1595,1595,1595,1595,0
20240718,173800,212396428,1595,1595,1595,1595,0
20240718,173700,212396428,1595,1595,1595,1595,0
20240718,173600,212396428,1595,1595,1595,1595,0
20240718,173500,212396428,1595,1595,1595,1595,0
20240718,173400,212396428,1595,1595,1595,1595,0
20240718,173300,212396428,1595,1595,1595,1595,0
20240718,173200,212396428,1595,1595,1595,1595,3786
20240718,173100,212396428,1595,1595,1595,1595,0
20240718,173000,212396428,1595,1595,1595,1595,0
20240718,172900,212396428,1595,1595,1595,1595,0
20240718,172800,212396428,1595,1595,1595,1595,0
20240718,172700,212396428,1595,1595,1595,1595,0
20240718,172600,212396428,1595,1595,1595,1595,0
20240718,172500,212396428,1595,1595,1595,1595,0
20240718,172400,212396428,1595,1595,1595,1595,0
20240718,172300,212396428,1595,1595,1595,1595,0
20240718,172200,212396428,1595,1595,1595,1595,0
20240718,172100,212396428,1595,1595,1595,1595,0
20240718,172000,212396428,1595,1595,1595,1595,0
20240718,171900,212396428,1595,1595,1595,1595,0
20240718,171800,212396428,1595,1595,1595,1595,0
20240718,171700,212396428,1595,1595,1595,1595,0
20240718,171600,212396428,1595,1595,1595,1595,0
20240718,171500,212396428,1595,1595,1595,1595,0
20240718,171400,212396428,1595,1595,1595,1595,0
20240718,171300,212396428,1595,1595,1595,1595,0
20240718,171200,212396428,1595,1595,1595,1595,0
20240718,171100,212396428,1595,1595,1595,1595,0
20240718,171000,212396428,1595,1595,1595,1595,0
20240718,170900,212396428,1595,1595,1595,1595,0
20240718,170800,212396428,1595,1595,1595,1595,0
20240718,170700,212396428,1595,1595,1595,1595,0
20240718,170600,212396428,1595,1595,1595,1595,0
20240718,170500,212396428,1595,1595,1595,1595,0
20240718,170400,212396428,1595,1595,1595,1595,0
20240718,170300,212396428,1595,1595,1595,1595,0
20240718,170200,212396428,1595,1595,1595,1595,3786
20240718,170100,212396428,1595,1595,1595,1595,0
20240718,170000,212396428,1595,1595,1595,1595,0
20240718,165900,212396428,1595,1595,1595,1595,0
20240718,165800,212396428,1595,1595,1595,1595,0
20240718,165700,212396428,1595,1595,1595,1595,0
20240718,165600,212396428,1595,1595,1595,1595,0
20240718,165500,212396428,1595,1595,1595,1595,0
20240718,165400,212396428,1595,1595,1595,1595,0
20240718,165300,212396428,1595,1595,1595,1595,0
20240718,165200,212396428,1595,1595,1595,1595,0
20240718,165100,212396428,1595,1595,1595,1595,0
20240718,165000,212396428,1595,1595,1595,1595,0
20240718,164900,212396428,1595,1595,1595,1595,0
20240718,164800,212396428,1595,1595,1595,1595,0
20240718,164700,212396428,1595,1595,1595,1595,0
20240718,164600,212396428,1595,1595,1595,1595,0
20240718,164500,212396428,1595,1595,1595,1595,0
20240718,164400,212396428,1595,1595,1595,1595,0
20240718,164300,212396428,1595,1595,1595,1595,0
20240718,164200,212396428,1595,1595,1595,1595,0
20240718,164100,212396428,1595,1595,1595,1595,0
20240718,164000,212396428,1595,1595,1595,1595,0
20240718,163900,212396428,1595,1595,1595,1595,0
20240718,163800,212396428,1595,1595,1595,1595,0
20240718,163700,212396428,1595,1595,1595,1595,0
20240718,163600,212396428,1595,1595,1595,1595,0
20240718,163500,212396428,1595,1595,1595,1595,0
20240718,163400,212396428,1595,1595,1595,1595,0
20240718,163300,212396428,1595,1595,1595,1595,0
20240718,163200,212396428,1595,1595,1595,1595,3786
20240718,163100,212396428,1595,1595,1595,1595,0
20240718,163000,212396428,1595,1595,1595,1595,0
20240718,162900,212396428,1595,1595,1595,1595,0
20240718,162800,212396428,1595,1595,1595,1595,0
20240718,162700,212396428,1595,1595,1595,1595,0
20240718,162600,212396428,1595,1595,1595,1595,0
20240718,162500,212396428,1595,1595,1595,1595,0
20240718,162400,212396428,1595,1595,1595,1595,0
20240718,162300,212396428,1595,1595,1595,1595,0
20240718,162200,212396428,1595,1595,1595,1595,0
20240718,162100,212396428,1595,1595,1595,1595,0
20240718,162000,212396428,1595,1595,1595,1595,0
20240718,161900,212396428,1595,1595,1595,1595,0
20240718,161800,212396428,1595,1595,1595,1595,0
20240718,161700,212396428,1595,1595,1595,1595,0
20240718,161600,212396428,1595,1595,1595,1595,0
20240718,161500,212396428,1595,1595,1595,1595,0
20240718,161400,212396428,1595,1595,1595,1595,0
20240718,161300,212396428,1595,1595,1595,1595,0
20240718,161200,212396428,1595,1595,1595,1595,0
20240718,161100,212396428,1595,1595,1595,1595,0
20240718,161000,212396428,1595,1595,1595,1595,0
20240718,160900,212396428,1595,1595,1595,1595,0
20240718,160800,212396428,1595,1595,1595,1595,0
20240718,160700,212396428,1595,1595,1595,1595,0
20240718,160600,212396428,1595,1595,1595,1595,0
20240718,160500,212396428,1595,1595,1595,1595,0
20240718,160400,212396428,1595,1595,1595,1595,0
20240718,160300,212396428,1595,1595,1595,1595,0
20240718,160200,212396428,1595,1595,1595,1595,3786
20240718,160100,212396428,1595,1595,1595,1595,0
20240718,160000,212396428,1595,1595,1595,1595,0
20240718,155900,212396428,1595,1595,1595,1595,0
20240718,155800,212396428,1595,1595,1595,1595,0
20240718,155700,212396428,1595,1595,1595,1595,0
20240718,155600,212396428,1595,1595,1595,1595,0
20240718,155500,212396428,1595,1595,1595,1595,0
20240718,155400,212396428,1595,1595,1595,1595,0
20240718,155300,212396428,1595,1595,1595,1595,0
20240718,155200,212396428,1595,1595,1595,1595,0
20240718,155100,212396428,1595,1595,1595,1595,0
20240718,155000,212396428,1595,1595,1595,1595,0
20240718,154900,212396428,1595,1595,1595,1595,0
20240718,154800,212396428,1595,1595,1595,1595,0
20240718,154700,212396428,1595,1595,1595,1595,0
20240718,154600,212396428,1595,1595,1595,1595,0
20240718,154500,212396428,1595,1595,1595,1595,0
20240718,154400,212396428,1595,1595,1595,1595,0
20240718,154300,212396428,1595,1595,1595,1595,0
20240718,154200,212396428,1595,1595,1595,1595,0
20240718,154100,212396428,1595,1595,1595,1595,0
20240718,154000,212396428,1595,1595,1595,1595,0
20240718,153900,212396428,1595,1595,1595,1595,0
20240718,153800,212396428,1595,1595,1595,1595,0
20240718,153700,212396428,1595,1595,1595,1595,0
20240718,153600,212396428,1595,1595,1595,1595,0
20240718,153500,212396428,1595,1595,1595,1595,0
20240718,153400,212396428,1595,1595,1595,1595,0
20240718,153300,212396428,1595,1595,1595,1595,0
20240718,153200,212396428,1595,1595,1595,1595,3786
20240718,153100,212396428,1595,1595,1595,1595,0
20240718,153000,212396428,1595,1595,1595,1595,3786
20240718,152900,206357758,1590,1590,1590,1590,0
20240718,152800,206357758,1590,1590,1590,1590,0
20240718,152700,206357758,1590,1590,1590,1590,0
20240718,152600,206357758,1590,1590,1590,1590,0
20240718,152500,206357758,1590,1590,1590,1590,0
20240718,152400,206357758,1590,1590,1590,1590,0
20240718,152300,206357758,1590,1590,1590,1590,0
20240718,152200,206357758,1590,1590,1590,1590,0
20240718,152100,206357758,1590,1590,1590,1590,0
20240718,152000,206357758,1590,1590,1590,1590,0
20240718,151900,206357758,1590,1589,1592,1589,903
20240718,151800,204922008,1590,1590,1590,1589,36
20240718,151700,204864798,1590,1590,1590,1590,6
20240718,151600,204855258,1590,1590,1590,1590,8
20240718,151500,204842538,1590,1590,1590,1590,14
20240718,151400,204820278,1590,1590,1590,1590,0
20240718,151300,204820278,1590,1590,1590,1590,17
20240718,151200,204793248,1590,1589,1590,1589,2
20240718,151100,204790069,1590,1589,1590,1589,507
20240718,151000,203984443,1589,1589,1589,1589,1
20240718,150900,203982854,1588,1589,1589,1588,11
20240718,150800,203965385,1588,1589,1589,1588,2
20240718,150700,203962208,1588,1589,1589,1588,252
20240718,150600,203562031,1588,1588,1588,1588,100
20240718,150500,203403231,1588,1588,1588,1588,0
20240718,150400,203403231,1588,1588,1588,1586,666
20240718,150300,202345756,1588,1588,1588,1588,1
20240718,150200,202344168,1587,1587,1587,1587,15
20240718,150100,202320363,1587,1587,1587,1587,985
20240718,150000,200757168,1586,1586,1586,1586,0
20240718,145900,200757168,1586,1586,1586,1586,934
20240718,145800,199275844,1586,1586,1586,1586,411
20240718,145700,198623998,1586,1586,1586,1586,0
20240718,145600,198623998,1586,1585,1586,1585,60
20240718,145500,198528843,1585,1585,1585,1585,284
20240718,145400,198078703,1584,1584,1584,1584,400
20240718,145300,197445103,1584,1584,1584,1584,24
20240718,145200,197407087,1585,1585,1585,1585,0
20240718,145100,197407087,1585,1585,1585,1585,0
20240718,145000,197407087,1585,1585,1585,1585,1
20240718,144900,197405502,1585,1585,1585,1585,127
20240718,144800,197204207,1585,1585,1585,1585,250
20240718,144700,196807957,1584,1584,1584,1584,0
20240718,144600,196807957,1584,1584,1584,1584,20
20240718,144500,196776277,1584,1584,1584,1584,2
20240718,144400,196773109,1585,1585,1585,1585,10
20240718,144300,196757259,1585,1585,1585,1585,0
20240718,144200,196757259,1585,1585,1585,1585,31
20240718,144100,196708124,1584,1584,1584,1584,0
20240718,144000,196708124,1584,1584,1584,1584,0
20240718,143900,196708124,1584,1584,1584,1584,62
20240718,143800,196609916,1584,1584,1584,1584,0
20240718,143700,196609916,1584,1584,1584,1584,0
20240718,143600,196609916,1584,1584,1584,1584,0
20240718,143500,196609916,1584,1584,1584,1584,0
20240718,143400,196609916,1584,1584,1584,1584,0
20240718,143300,196609916,1584,1584,1584,1584,0
20240718,143200,196609916,1584,1584,1584,1584,0
20240718,143100,196609916,1584,1584,1584,1584,0
20240718,143000,196609916,1584,1584,1584,1584,0
20240718,142900,196609916,1584,1587,1587,1584,21
20240718,142800,196576617,1587,1587,1587,1587,0
20240718,142700,196576617,1587,1587,1587,1587,0
20240718,142600,196576617,1587,1587,1587,1587,0
20240718,142500,196576617,1587,1585,1587,1585,3
20240718,142400,196571860,1581,1581,1581,1581,0
20240718,142300,196571860,1581,1581,1581,1581,0
20240718,142200,196571860,1581,1581,1581,1581,0
20240718,142100,196571860,1581,1581,1581,1581,0
20240718,142000,196571860,1581,1581,1581,1581,0
20240718,141900,196571860,1581,1581,1581,1581,0
20240718,141800,196571860,1581,1581,1581,1581,0
20240718,141700,196571860,1581,1581,1581,1581,0
20240718,141600,196571860,1581,1581,1581,1581,1000
20240718,141500,194990860,1580,1580,1580,1580,0
20240718,141400,194990860,1580,1580,1580,1580,0
20240718,141300,194990860,1580,1585,1585,1580,20000
20240718,141200,163348123,1585,1585,1585,1585,0
20240718,141100,163348123,1585,1585,1585,1585,0
20240718,141000,163348123,1585,1585,1585,1585,0
20240718,140900,163348123,1585,1585,1585,1585,1000
20240718,140800,161763123,1587,1587,1587,1587,0
20240718,140700,161763123,1587,1587,1587,1587,0
20240718,140600,161763123,1587,1587,1587,1587,0
20240718,140500,161763123,1587,1587,1587,1587,100
20240718,140400,161604423,1587,1587,1587,1587,1
20240718,140300,161602836,1585,1585,1585,1585,0
20240718,140200,161602836,1585,1585,1585,1585,500
20240718,140100,160810336,1585,1585,1585,1585,0
20240718,140000,160810336,1585,1585,1585,1585,0
20240718,135900,160810336,1585,1585,1585,1585,0
20240718,135800,160810336,1585,1585,1585,1585,0
20240718,135700,160810336,1585,1585,1585,1585,0
20240718,135600,160810336,1585,1585,1585,1585,0
20240718,135500,160810336,1585,1585,1585,1585,0
20240718,135400,160810336,1585,1585,1585,1585,0
20240718,135300,160810336,1585,1585,1585,1585,0
20240718,135200,160810336,1585,1585,1585,1585,0
20240718,135100,160810336,1585,1585,1585,1585,0
20240718,135000,160810336,1585,1585,1585,1585,0
20240718,134900,160810336,1585,1585,1585,1585,500
20240718,134800,160017836,1584,1584,1584,1584,0
20240718,134700,160017836,1584,1584,1584,1584,0
20240718,134600,160017836,1584,1586,1586,1584,2520
20240718,134500,156024909,1586,1586,1586,1586,16
20240718,134400,155999533,1586,1586,1586,1586,0
20240718,134300,155999533,1586,1586,1586,1586,1000
20240718,134200,154413533,1586,1586,1586,1586,0
20240718,134100,154413533,1586,1587,1587,1586,37
20240718,134000,154354820,1586,1586,1586,1586,0
20240718,133900,154354820,1586,1586,1586,1586,416
20240718,133800,153695044,1587,1587,1587,1587,0
20240718,133700,153695044,1587,1587,1587,1587,1
20240718,133600,153693457,1587,1587,1587,1587,550
20240718,133500,152820607,1587,1587,1587,1587,0
20240718,133400,152820607,1587,1587,1587,1587,0
20240718,133300,152820607,1587,1587,1587,1587,0
20240718,133200,152820607,1587,1587,1587,1587,0
20240718,133100,152820607,1587,1587,1587,1587,0
20240718,133000,152820607,1587,1587,1587,1587,0
20240718,132900,152820607,1587,1587,1587,1587,100
20240718,132800,152661907,1586,1586,1586,1586,0
20240718,132700,152661907,1586,1586,1586,1586,0
20240718,132600,152661907,1586,1586,1586,1586,0
20240718,132500,152661907,1586,1586,1586,1586,0
20240718,132400,152661907,1586,1586,1586,1586,100
20240718,132300,152503307,1585,1585,1585,1585,1
20240718,132200,152501722,1586,1586,1586,1586,0
20240718,132100,152501722,1586,1587,1587,1586,522
20240718,132000,151673829,1587,1587,1587,1587,11
20240718,131900,151656372,1587,1587,1587,1587,0
20240718,131800,151656372,1587,1587,1587,1587,50
20240718,131700,151577022,1587,1587,1587,1587,289
20240718,131600,151118379,1587,1587,1587,1587,0
20240718,131500,151118379,1587,1587,1587,1587,30
20240718,131400,151070769,1588,1588,1588,1588,202
20240718,131300,150749993,1588,1589,1589,1588,507
20240718,131200,149944570,1590,1589,1593,1589,83
20240718,131100,149812595,1589,1589,1589,1589,650
20240718,131000,148779745,1589,1589,1589,1589,20
20240718,130900,148747965,1590,1590,1590,1590,0
20240718,130800,148747965,1590,1590,1590,1590,0
20240718,130700,148747965,1590,1590,1590,1590,0
20240718,130600,148747965,1590,1590,1590,1590,1
20240718,130500,148746375,1590,1590,1590,1590,190
20240718,130400,148444275,1594,1594,1594,1594,0
20240718,130300,148444275,1594,1594,1594,1594,0
20240718,130200,148444275,1594,1594,1594,1594,0
20240718,130100,148444275,1594,1594,1594,1594,0
20240718,130000,148444275,1594,1594,1594,1594,0
20240718,125900,148444275,1594,1594,1594,1594,0
20240718,125800,148444275,1594,1594,1594,1594,0
20240718,125700,148444275,1594,1594,1594,1594,0
20240718,125600,148444275,1594,1594,1594,1594,0
20240718,125500,148444275,1594,1594,1594,1594,0
20240718,125400,148444275,1594,1594,1594,1594,0
20240718,125300,148444275,1594,1594,1594,1594,0
20240718,125200,148444275,1594,1594,1594,1594,1
20240718,125100,148442681,1585,1585,1585,1585,300
20240718,125000,147967181,1584,1587,1587,1584,14037
20240718,124900,125721995,1590,1590,1590,1590,10
20240718,124800,125706095,1590,1590,1590,1590,0
20240718,124700,125706095,1590,1590,1590,1590,0
20240718,124600,125706095,1590,1590,1590,1590,10
20240718,124500,125690195,1590,1590,1590,1590,0
20240718,124400,125690195,1590,1590,1590,1590,1001
20240718,124300,124098605,1590,1590,1590,1590,299
20240718,124200,123623195,1590,1590,1590,1590,13
20240718,124100,123602525,1590,1590,1590,1590,0
20240718,124000,123602525,1590,1590,1590,1590,0
20240718,123900,123602525,1590,1590,1590,1590,0
20240718,123800,123602525,1590,1590,1590,1590,0
20240718,123700,123602525,1590,1592,1592,1590,60
20240718,123600,123507105,1593,1593,1593,1593,0
20240718,123500,123507105,1593,1593,1593,1593,0
20240718,123400,123507105,1593,1593,1593,1593,0
20240718,123300,123507105,1593,1593,1593,1593,0
20240718,123200,123507105,1593,1593,1593,1593,0
20240718,123100,123507105,1593,1593,1593,1593,0
20240718,123000,123507105,1593,1593,1593,1593,0
20240718,122900,123507105,1593,1593,1593,1593,1
20240718,122800,123505512,1594,1594,1594,1594,20
20240718,122700,123473632,1594,1594,1594,1594,0
20240718,122600,123473632,1594,1594,1594,1594,0
20240718,122500,123473632,1594,1594,1594,1594,0
20240718,122400,123473632,1594,1594,1594,1594,8
20240718,122300,123460880,1594,1594,1594,1594,0
20240718,122200,123460880,1594,1594,1594,1594,81
20240718,122100,123331766,1594,1594,1594,1594,0
20240718,122000,123331766,1594,1594,1594,1594,0
20240718,121900,123331766,1594,1594,1594,1594,0
20240718,121800,123331766,1594,1594,1594,1594,0
20240718,121700,123331766,1594,1594,1594,1594,0
20240718,121600,123331766,1594,1594,1594,1594,10
20240718,121500,123315826,1594,1594,1594,1594,0
20240718,121400,123315826,1594,1594,1594,1594,0
20240718,121300,123315826,1594,1594,1594,1594,1
20240718,121200,123314232,1594,1594,1594,1594,0
20240718,121100,123314232,1594,1594,1594,1594,0
20240718,121000,123314232,1594,1594,1594,1594,0
20240718,120900,123314232,1594,1594,1594,1594,151
20240718,120800,123073538,1594,1594,1594,1594,0
20240718,120700,123073538,1594,1594,1594,1594,0
20240718,120600,123073538,1594,1594,1594,1594,2
20240718,120500,123070350,1594,1594,1594,1594,0
20240718,120400,123070350,1594,1590,1594,1586,1001
20240718,120300,121480348,1594,1594,1594,1594,0
20240718,120200,121480348,1594,1593,1594,1593,9
20240718,120100,121466010,1594,1594,1594,1594,1
20240718,120000,121464416,1590,1590,1590,1590,0
20240718,115900,121464416,1590,1590,1590,1590,398
20240718,115800,120831596,1590,1590,1590,1590,0
20240718,115700,120831596,1590,1590,1590,1590,0
20240718,115600,120831596,1590,1590,1590,1590,0
20240718,115500,120831596,1590,1590,1590,1590,0
20240718,115400,120831596,1590,1590,1590,1590,0
20240718,115300,120831596,1590,1590,1590,1590,1
20240718,115200,120830006,1590,1590,1590,1590,0
20240718,115100,120830006,1590,1590,1590,1590,0
20240718,115000,120830006,1590,1590,1590,1590,0
20240718,114900,120830006,1590,1590,1590,1590,0
20240718,114800,120830006,1590,1590,1590,1590,1
20240718,114700,120828416,1589,1588,1589,1588,5000
20240718,114600,112886411,1588,1588,1588,1588,0
20240718,114500,112886411,1588,1588,1588,1588,389
20240718,114400,112268679,1585,1585,1585,1585,0
20240718,114300,112268679,1585,1585,1585,1585,0
20240718,114200,112268679,1585,1585,1585,1585,0
20240718,114100,112268679,1585,1585,1585,1585,0
20240718,114000,112268679,1585,1585,1585,1585,310
20240718,113900,111777329,1588,1588,1588,1588,0
20240718,113800,111777329,1588,1588,1588,1588,0
20240718,113700,111777329,1588,1588,1588,1588,0
20240718,113600,111777329,1588,1588,1588,1588,0
20240718,113500,111777329,1588,1588,1588,1588,0
20240718,113400,111777329,1588,1588,1588,1588,10
20240718,113300,111761449,1588,1588,1588,1588,0
20240718,113200,111761449,1588,1588,1588,1588,0
20240718,113100,111761449,1588,1588,1588,1588,0
20240718,113000,111761449,1588,1586,1588,1586,2
20240718,112900,111758275,1586,1586,1586,1586,100
20240718,112800,111599675,1586,1586,1586,1586,0
20240718,112700,111599675,1586,1586,1586,1586,10
20240718,112600,111583815,1586,1586,1586,1586,1
20240718,112500,111582229,1586,1586,1586,1586,420
20240718,112400,110916109,1585,1585,1585,1585,5
20240718,112300,110908184,1585,1585,1585,1585,293
20240718,112200,110443779,1585,1585,1585,1585,42
20240718,112100,110377209,1585,1585,1585,1585,0
20240718,112000,110377209,1585,1585,1585,1585,0
20240718,111900,110377209,1585,1585,1585,1585,0
20240718,111800,110377209,1585,1585,1585,1585,1000
20240718,111700,108792209,1586,1586,1586,1586,729
20240718,111600,107636015,1586,1586,1586,1586,0
20240718,111500,107636015,1586,1586,1586,1586,0
20240718,111400,107636015,1586,1586,1586,1586,0
20240718,111300,107636015,1586,1586,1586,1586,242
20240718,111200,107252203,1589,1589,1589,1589,1
20240718,111100,107250614,1587,1587,1587,1587,0
20240718,111000,107250614,1587,1589,1589,1587,6
20240718,110900,107241087,1585,1585,1585,1585,0
20240718,110800,107241087,1585,1585,1585,1585,0
20240718,110700,107241087,1585,1585,1585,1585,1
20240718,110600,107239502,1584,1584,1584,1584,0
20240718,110500,107239502,1584,1584,1584,1584,53
20240718,110400,107155550,1584,1584,1584,1584,0
20240718,110300,107155550,1584,1589,1589,1584,260
20240718,110200,106743705,1589,1589,1589,1589,300
20240718,110100,106267005,1589,1589,1589,1589,1
20240718,110000,106265416,1584,1584,1584,1584,0
20240718,105900,106265416,1584,1584,1584,1584,0
20240718,105800,106265416,1584,1584,1584,1584,182
20240718,105700,105977128,1584,1584,1584,1584,1000
20240718,105600,104393128,1584,1584,1584,1584,1
20240718,105500,104391544,1584,1584,1584,1584,0
20240718,105400,104391544,1584,1585,1585,1584,4269
20240718,105300,97627292,1586,1586,1586,1586,0
20240718,105200,97627292,1586,1587,1587,1586,911
20240718,105100,96182246,1589,1589,1589,1589,0
20240718,105000,96182246,1589,1589,1589,1589,12
20240718,104900,96163178,1589,1589,1589,1589,9
20240718,104800,96148877,1589,1589,1589,1589,21
20240718,104700,96115508,1589,1589,1589,1589,31
20240718,104600,96066249,1589,1589,1589,1589,12
20240718,104500,96047181,1589,1589,1589,1589,0
20240718,104400,96047181,1589,1589,1589,1589,0
20240718,104300,96047181,1589,1589,1589,1589,0
20240718,104200,96047181,1589,1589,1589,1589,0
20240718,104100,96047181,1589,1589,1589,1589,20
20240718,104000,96015401,1588,1588,1588,1588,0
20240718,103900,96015401,1588,1589,1589,1588,11
20240718,103800,95997932,1588,1588,1588,1588,4
20240718,103700,95991580,1588,1589,1589,1588,106
20240718,103600,95823242,1589,1590,1590,1589,141
20240718,103500,95599162,1590,1590,1590,1590,101
20240718,103400,95438572,1590,1590,1590,1588,10
20240718,103300,95422684,1590,1586,1590,1585,390
20240718,103200,94803986,1588,1588,1588,1588,1
20240718,103100,94802398,1588,1588,1588,1588,67
20240718,103000,94696002,1588,1588,1588,1588,7
20240718,102900,94684886,1583,1583,1583,1583,0
20240718,102800,94684886,1583,1583,1583,1583,0
20240718,102700,94684886,1583,1583,1583,1583,0
20240718,102600,94684886,1583,1583,1583,1583,0
20240718,102500,94684886,1583,1584,1586,1583,3413
20240718,102400,89275274,1585,1585,1585,1585,0
20240718,102300,89275274,1585,1585,1585,1585,0
20240718,102200,89275274,1585,1586,1586,1585,22
20240718,102100,89240403,1584,1584,1584,1584,0
20240718,102000,89240403,1584,1584,1584,1584,100
20240718,101900,89082003,1584,1584,1584,1584,0
20240718,101800,89082003,1584,1584,1584,1584,0
20240718,101700,89082003,1584,1585,1585,1584,508
20240718,101600,88277243,1585,1585,1585,1585,6
20240718,101500,88267733,1585,1586,1586,1585,237
20240718,101400,87892078,1586,1586,1586,1586,10
20240718,101300,87876218,1586,1586,1586,1586,33
20240718,101200,87823880,1586,1586,1586,1586,0
20240718,101100,87823880,1586,1587,1587,1586,231
20240718,101000,87457396,1588,1588,1588,1588,0
20240718,100900,87457396,1588,1588,1588,1588,32
20240718,100800,87406580,1588,1588,1588,1588,0
20240718,100700,87406580,1588,1588,1588,1588,0
20240718,100600,87406580,1588,1588,1588,1588,3
20240718,100500,87401816,1587,1590,1590,1587,2
20240718,100400,87398639,1590,1588,1590,1588,281
20240718,100300,86951851,1588,1588,1590,1588,15
20240718,100200,86928027,1588,1590,1590,1588,19
20240718,100100,86897840,1589,1588,1590,1588,42
20240718,100000,86831136,1588,1588,1590,1588,322
20240718,095900,86319796,1587,1587,1587,1587,20
20240718,095800,86288056,1587,1587,1587,1587,1
20240718,095700,86286469,1583,1583,1583,1583,3
20240718,095600,86281720,1588,1588,1588,1588,0
20240718,095500,86281720,1588,1588,1588,1588,0
20240718,095400,86281720,1588,1588,1588,1588,500
20240718,095300,85487720,1588,1588,1588,1588,429
20240718,095200,84806468,1588,1587,1588,1587,63
20240718,095100,84706483,1587,1587,1587,1580,7372
20240718,095000,73056729,1583,1583,1583,1583,0
20240718,094900,73056729,1583,1583,1583,1583,12
20240718,094800,73037733,1583,1584,1584,1583,489
20240718,094700,72263556,1584,1584,1584,1583,1010
20240718,094600,70664700,1584,1584,1584,1584,4
20240718,094500,70658364,1587,1587,1587,1587,13
20240718,094400,70637733,1587,1587,1587,1587,501
20240718,094300,69842646,1587,1587,1587,1587,5
20240718,094200,69834711,1583,1583,1583,1582,2036
20240718,094100,66612723,1583,1583,1583,1583,16
20240718,094000,66587395,1582,1582,1582,1580,1400
20240718,093900,64373730,1584,1583,1584,1581,1410
20240718,093800,62143920,1583,1586,1587,1583,6487
20240718,093700,51870932,1587,1584,1587,1584,702
20240718,093600,50758958,1584,1584,1584,1583,7238
20240718,093500,39301022,1584,1584,1584,1584,245
20240718,093400,38912942,1584,1584,1584,1584,200
20240718,093300,38596142,1584,1584,1584,1584,1000
20240718,093200,37012142,1584,1585,1585,1584,2000
20240718,093100,33844110,1584,1584,1584,1584,0
20240718,093000,33844110,1584,1584,1584,1584,1
20240718,092900,33842526,1583,1587,1587,1583,2400
20240718,092800,30039983,1587,1588,1588,1587,125
20240718,092700,29841568,1597,1597,1598,1597,85
20240718,092600,29705782,1598,1598,1598,1598,0
20240718,092500,29705782,1598,1598,1598,1598,6
20240718,092400,29696194,1599,1599,1599,1599,6
20240718,092300,29686600,1599,1599,1599,1599,1
20240718,092200,29685001,1597,1597,1597,1597,10
20240718,092100,29669031,1597,1597,1597,1597,10
20240718,092000,29653061,1597,1597,1597,1597,11
20240718,091900,29635494,1600,1604,1604,1600,330
20240718,091800,29107094,1586,1586,1586,1586,1
20240718,091700,29105508,1586,1586,1586,1586,40
20240718,091600,29042068,1605,1589,1608,1585,948
20240718,091500,27532837,1585,1584,1585,1584,2647
20240718,091400,23338487,1584,1584,1584,1584,103
20240718,091300,23175335,1584,1580,1584,1580,411
20240718,091200,22524351,1579,1579,1579,1579,0
20240718,091100,22524351,1579,1579,1579,1579,130
20240718,091000,22319081,1580,1582,1582,1580,3905
20240718,090900,16147703,1583,1583,1583,1583,213
20240718,090800,15810524,1583,1584,1584,1583,183
20240718,090700,15520802,1584,1585,1585,1584,362
20240718,090600,14947192,1585,1587,1587,1585,2019
20240718,090500,11745831,1587,1592,1592,1587,2271
20240718,090400,8136289,1592,1592,1592,1592,98
20240718,090300,7980273,1593,1600,1600,1593,899
20240718,090200,6546650,1600,1600,1600,1600,0
20240718,090100,6546650,1600,1600,1600,1600,2120
20240718,090000,3154650,1616,1606,1616,1605,1965