stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,190800,929996325,2110,2110,2110,2110,6418
20240718,190700,929996325,2110,2110,2110,2110,0
20240718,190600,929996325,2110,2110,2110,2110,0
20240718,190500,929996325,2110,2110,2110,2110,0
20240718,190400,929996325,2110,2110,2110,2110,0
20240718,190300,929996325,2110,2110,2110,2110,0
20240718,190200,929996325,2110,2110,2110,2110,0
20240718,190100,929996325,2110,2110,2110,2110,0
20240718,190000,929996325,2110,2110,2110,2110,0
20240718,185900,929996325,2110,2110,2110,2110,0
20240718,185800,929996325,2110,2110,2110,2110,0
20240718,185700,929996325,2110,2110,2110,2110,0
20240718,185600,929996325,2110,2110,2110,2110,0
20240718,185500,929996325,2110,2110,2110,2110,0
20240718,185400,929996325,2110,2110,2110,2110,0
20240718,185300,929996325,2110,2110,2110,2110,0
20240718,185200,929996325,2110,2110,2110,2110,0
20240718,185100,929996325,2110,2110,2110,2110,0
20240718,185000,929996325,2110,2110,2110,2110,0
20240718,184900,929996325,2110,2110,2110,2110,0
20240718,184800,929996325,2110,2110,2110,2110,0
20240718,184700,929996325,2110,2110,2110,2110,0
20240718,184600,929996325,2110,2110,2110,2110,0
20240718,184500,929996325,2110,2110,2110,2110,0
20240718,184400,929996325,2110,2110,2110,2110,0
20240718,184300,929996325,2110,2110,2110,2110,0
20240718,184200,929996325,2110,2110,2110,2110,0
20240718,184100,929996325,2110,2110,2110,2110,0
20240718,184000,929996325,2110,2110,2110,2110,0
20240718,183900,929996325,2110,2110,2110,2110,0
20240718,183800,929996325,2110,2110,2110,2110,6418
20240718,183700,929996325,2110,2110,2110,2110,0
20240718,183600,929996325,2110,2110,2110,2110,0
20240718,183500,929996325,2110,2110,2110,2110,0
20240718,183400,929996325,2110,2110,2110,2110,0
20240718,183300,929996325,2110,2110,2110,2110,0
20240718,183200,929996325,2110,2110,2110,2110,0
20240718,183100,929996325,2110,2110,2110,2110,0
20240718,183000,929996325,2110,2110,2110,2110,0
20240718,182900,929996325,2110,2110,2110,2110,0
20240718,182800,929996325,2110,2110,2110,2110,0
20240718,182700,929996325,2110,2110,2110,2110,0
20240718,182600,929996325,2110,2110,2110,2110,0
20240718,182500,929996325,2110,2110,2110,2110,0
20240718,182400,929996325,2110,2110,2110,2110,0
20240718,182300,929996325,2110,2110,2110,2110,0
20240718,182200,929996325,2110,2110,2110,2110,0
20240718,182100,929996325,2110,2110,2110,2110,0
20240718,182000,929996325,2110,2110,2110,2110,0
20240718,181900,929996325,2110,2110,2110,2110,0
20240718,181800,929996325,2110,2110,2110,2110,0
20240718,181700,929996325,2110,2110,2110,2110,0
20240718,181600,929996325,2110,2110,2110,2110,0
20240718,181500,929996325,2110,2110,2110,2110,0
20240718,181400,929996325,2110,2110,2110,2110,0
20240718,181300,929996325,2110,2110,2110,2110,0
20240718,181200,929996325,2110,2110,2110,2110,0
20240718,181100,929996325,2110,2110,2110,2110,0
20240718,181000,929996325,2110,2110,2110,2110,0
20240718,180900,929996325,2110,2110,2110,2110,0
20240718,180800,929996325,2110,2110,2110,2110,6418
20240718,180700,929996325,2110,2110,2110,2110,0
20240718,180600,929996325,2110,2110,2110,2110,0
20240718,180500,929996325,2110,2110,2110,2110,0
20240718,180400,929996325,2110,2110,2110,2110,0
20240718,180300,929996325,2110,2110,2110,2110,0
20240718,180200,929996325,2110,2110,2110,2110,0
20240718,180100,929996325,2110,2110,2110,2110,0
20240718,180000,929996325,2110,2110,2110,2110,0
20240718,175900,929996325,2110,2110,2110,2110,0
20240718,175800,929996325,2110,2110,2110,2110,0
20240718,175700,929996325,2110,2110,2110,2110,0
20240718,175600,929996325,2110,2110,2110,2110,0
20240718,175500,929996325,2110,2110,2110,2110,0
20240718,175400,929996325,2110,2110,2110,2110,0
20240718,175300,929996325,2110,2110,2110,2110,0
20240718,175200,929996325,2110,2110,2110,2110,0
20240718,175100,929996325,2110,2110,2110,2110,0
20240718,175000,929996325,2110,2110,2110,2110,0
20240718,174900,929996325,2110,2110,2110,2110,0
20240718,174800,929996325,2110,2110,2110,2110,0
20240718,174700,929996325,2110,2110,2110,2110,0
20240718,174600,929996325,2110,2110,2110,2110,0
20240718,174500,929996325,2110,2110,2110,2110,0
20240718,174400,929996325,2110,2110,2110,2110,0
20240718,174300,929996325,2110,2110,2110,2110,0
20240718,174200,929996325,2110,2110,2110,2110,0
20240718,174100,929996325,2110,2110,2110,2110,0
20240718,174000,929996325,2110,2110,2110,2110,0
20240718,173900,929996325,2110,2110,2110,2110,0
20240718,173800,929996325,2110,2110,2110,2110,6418
20240718,173700,929996325,2110,2110,2110,2110,0
20240718,173600,929996325,2110,2110,2110,2110,0
20240718,173500,929996325,2110,2110,2110,2110,0
20240718,173400,929996325,2110,2110,2110,2110,0
20240718,173300,929996325,2110,2110,2110,2110,0
20240718,173200,929996325,2110,2110,2110,2110,0
20240718,173100,929996325,2110,2110,2110,2110,0
20240718,173000,929996325,2110,2110,2110,2110,0
20240718,172900,929996325,2110,2110,2110,2110,0
20240718,172800,929996325,2110,2110,2110,2110,0
20240718,172700,929996325,2110,2110,2110,2110,0
20240718,172600,929996325,2110,2110,2110,2110,0
20240718,172500,929996325,2110,2110,2110,2110,0
20240718,172400,929996325,2110,2110,2110,2110,0
20240718,172300,929996325,2110,2110,2110,2110,0
20240718,172200,929996325,2110,2110,2110,2110,0
20240718,172100,929996325,2110,2110,2110,2110,0
20240718,172000,929996325,2110,2110,2110,2110,0
20240718,171900,929996325,2110,2110,2110,2110,0
20240718,171800,929996325,2110,2110,2110,2110,0
20240718,171700,929996325,2110,2110,2110,2110,0
20240718,171600,929996325,2110,2110,2110,2110,0
20240718,171500,929996325,2110,2110,2110,2110,0
20240718,171400,929996325,2110,2110,2110,2110,0
20240718,171300,929996325,2110,2110,2110,2110,0
20240718,171200,929996325,2110,2110,2110,2110,0
20240718,171100,929996325,2110,2110,2110,2110,0
20240718,171000,929996325,2110,2110,2110,2110,0
20240718,170900,929996325,2110,2110,2110,2110,0
20240718,170800,929996325,2110,2110,2110,2110,6418
20240718,170700,929996325,2110,2110,2110,2110,0
20240718,170600,929996325,2110,2110,2110,2110,0
20240718,170500,929996325,2110,2110,2110,2110,0
20240718,170400,929996325,2110,2110,2110,2110,0
20240718,170300,929996325,2110,2110,2110,2110,0
20240718,170200,929996325,2110,2110,2110,2110,0
20240718,170100,929996325,2110,2110,2110,2110,0
20240718,170000,929996325,2110,2110,2110,2110,0
20240718,165900,929996325,2110,2110,2110,2110,0
20240718,165800,929996325,2110,2110,2110,2110,0
20240718,165700,929996325,2110,2110,2110,2110,0
20240718,165600,929996325,2110,2110,2110,2110,0
20240718,165500,929996325,2110,2110,2110,2110,0
20240718,165400,929996325,2110,2110,2110,2110,0
20240718,165300,929996325,2110,2110,2110,2110,0
20240718,165200,929996325,2110,2110,2110,2110,0
20240718,165100,929996325,2110,2110,2110,2110,0
20240718,165000,929996325,2110,2110,2110,2110,0
20240718,164900,929996325,2110,2110,2110,2110,0
20240718,164800,929996325,2110,2110,2110,2110,0
20240718,164700,929996325,2110,2110,2110,2110,0
20240718,164600,929996325,2110,2110,2110,2110,0
20240718,164500,929996325,2110,2110,2110,2110,0
20240718,164400,929996325,2110,2110,2110,2110,0
20240718,164300,929996325,2110,2110,2110,2110,0
20240718,164200,929996325,2110,2110,2110,2110,0
20240718,164100,929996325,2110,2110,2110,2110,0
20240718,164000,929996325,2110,2110,2110,2110,0
20240718,163900,929996325,2110,2110,2110,2110,0
20240718,163800,929996325,2110,2110,2110,2110,6418
20240718,163700,929996325,2110,2110,2110,2110,0
20240718,163600,929996325,2110,2110,2110,2110,0
20240718,163500,929996325,2110,2110,2110,2110,0
20240718,163400,929996325,2110,2110,2110,2110,0
20240718,163300,929996325,2110,2110,2110,2110,0
20240718,163200,929996325,2110,2110,2110,2110,0
20240718,163100,929996325,2110,2110,2110,2110,0
20240718,163000,929996325,2110,2110,2110,2110,0
20240718,162900,929996325,2110,2110,2110,2110,0
20240718,162800,929996325,2110,2110,2110,2110,0
20240718,162700,929996325,2110,2110,2110,2110,0
20240718,162600,929996325,2110,2110,2110,2110,0
20240718,162500,929996325,2110,2110,2110,2110,0
20240718,162400,929996325,2110,2110,2110,2110,0
20240718,162300,929996325,2110,2110,2110,2110,0
20240718,162200,929996325,2110,2110,2110,2110,0
20240718,162100,929996325,2110,2110,2110,2110,0
20240718,162000,929996325,2110,2110,2110,2110,0
20240718,161900,929996325,2110,2110,2110,2110,0
20240718,161800,929996325,2110,2110,2110,2110,0
20240718,161700,929996325,2110,2110,2110,2110,0
20240718,161600,929996325,2110,2110,2110,2110,0
20240718,161500,929996325,2110,2110,2110,2110,0
20240718,161400,929996325,2110,2110,2110,2110,0
20240718,161300,929996325,2110,2110,2110,2110,0
20240718,161200,929996325,2110,2110,2110,2110,0
20240718,161100,929996325,2110,2110,2110,2110,0
20240718,161000,929996325,2110,2110,2110,2110,0
20240718,160900,929996325,2110,2110,2110,2110,0
20240718,160800,929996325,2110,2110,2110,2110,6418
20240718,160700,929996325,2110,2110,2110,2110,0
20240718,160600,929996325,2110,2110,2110,2110,0
20240718,160500,929996325,2110,2110,2110,2110,0
20240718,160400,929996325,2110,2110,2110,2110,0
20240718,160300,929996325,2110,2110,2110,2110,0
20240718,160200,929996325,2110,2110,2110,2110,0
20240718,160100,929996325,2110,2110,2110,2110,0
20240718,160000,929996325,2110,2110,2110,2110,0
20240718,155900,929996325,2110,2110,2110,2110,0
20240718,155800,929996325,2110,2110,2110,2110,0
20240718,155700,929996325,2110,2110,2110,2110,0
20240718,155600,929996325,2110,2110,2110,2110,0
20240718,155500,929996325,2110,2110,2110,2110,0
20240718,155400,929996325,2110,2110,2110,2110,0
20240718,155300,929996325,2110,2110,2110,2110,0
20240718,155200,929996325,2110,2110,2110,2110,0
20240718,155100,929996325,2110,2110,2110,2110,0
20240718,155000,929996325,2110,2110,2110,2110,0
20240718,154900,929996325,2110,2110,2110,2110,0
20240718,154800,929996325,2110,2110,2110,2110,0
20240718,154700,929996325,2110,2110,2110,2110,0
20240718,154600,929996325,2110,2110,2110,2110,0
20240718,154500,929996325,2110,2110,2110,2110,0
20240718,154400,929996325,2110,2110,2110,2110,0
20240718,154300,929996325,2110,2110,2110,2110,0
20240718,154200,929996325,2110,2110,2110,2110,0
20240718,154100,929996325,2110,2110,2110,2110,0
20240718,154000,929996325,2110,2110,2110,2110,0
20240718,153900,929996325,2110,2110,2110,2110,0
20240718,153800,929996325,2110,2110,2110,2110,6418
20240718,153700,929996325,2110,2110,2110,2110,0
20240718,153600,929996325,2110,2110,2110,2110,0
20240718,153500,929996325,2110,2110,2110,2110,0
20240718,153400,929996325,2110,2110,2110,2110,0
20240718,153300,929996325,2110,2110,2110,2110,0
20240718,153200,929996325,2110,2110,2110,2110,0
20240718,153100,929996325,2110,2110,2110,2110,0
20240718,153000,929996325,2110,2110,2110,2110,6418
20240718,152900,916454345,2105,2105,2105,2105,0
20240718,152800,916454345,2105,2105,2105,2105,0
20240718,152700,916454345,2105,2105,2105,2105,0
20240718,152600,916454345,2105,2105,2105,2105,0
20240718,152500,916454345,2105,2105,2105,2105,0
20240718,152400,916454345,2105,2105,2105,2105,0
20240718,152300,916454345,2105,2105,2105,2105,0
20240718,152200,916454345,2105,2105,2105,2105,0
20240718,152100,916454345,2105,2105,2105,2105,0
20240718,152000,916454345,2105,2105,2105,2105,0
20240718,151900,916454345,2105,2110,2115,2105,966
20240718,151800,914419195,2115,2115,2115,2115,5
20240718,151700,914408620,2115,2110,2115,2110,7
20240718,151600,914393820,2110,2115,2115,2105,2379
20240718,151500,909383370,2125,2125,2125,2125,0
20240718,151400,909383370,2125,2120,2125,2120,5
20240718,151300,909372765,2120,2125,2125,2120,178
20240718,151200,908995395,2125,2125,2125,2125,10
20240718,151100,908974145,2125,2120,2125,2120,51
20240718,151000,908866020,2125,2110,2125,2110,81
20240718,150900,908695095,2125,2125,2125,2125,0
20240718,150800,908695095,2125,2130,2130,2125,4428
20240718,150700,899285590,2120,2105,2120,2105,2525
20240718,150600,893936360,2105,2105,2105,2105,500
20240718,150500,892883860,2110,2115,2115,2110,202
20240718,150400,892457635,2115,2115,2115,2115,84
20240718,150300,892279975,2115,2115,2115,2115,495
20240718,150200,891233050,2120,2120,2120,2120,0
20240718,150100,891233050,2120,2120,2120,2120,3
20240718,150000,891226690,2120,2120,2120,2120,7
20240718,145900,891211850,2120,2120,2120,2120,93
20240718,145800,891014690,2120,2110,2120,2110,9
20240718,145700,890995690,2115,2115,2115,2115,243
20240718,145600,890481745,2115,2120,2120,2115,1287
20240718,145500,887758240,2120,2115,2120,2115,193
20240718,145400,887349105,2115,2125,2125,2115,1128
20240718,145300,884958125,2125,2130,2130,2125,8
20240718,145200,884941120,2125,2125,2125,2125,300
20240718,145100,884303620,2130,2125,2130,2125,62
20240718,145000,884171720,2130,2125,2130,2125,742
20240718,144900,882593175,2115,2150,2150,2115,7522
20240718,144800,866614980,2150,2150,2150,2150,3895
20240718,144700,858240730,2150,2150,2150,2150,1837
20240718,144600,854291180,2140,2115,2205,2115,14616
20240718,144500,822827910,2110,2115,2115,2110,1012
20240718,144400,820692530,2110,2125,2180,2110,18348
20240718,144300,781345905,2115,2115,2115,2115,1910
20240718,144200,777306255,2135,2090,2135,2090,11427
20240718,144100,753083565,2085,2090,2090,2085,6
20240718,144000,753071050,2085,2085,2085,2085,48
20240718,143900,752970970,2080,2080,2080,2080,0
20240718,143800,752970970,2080,2090,2090,2080,56
20240718,143700,752854350,2090,2090,2090,2090,4
20240718,143600,752845990,2090,2085,2090,2085,58
20240718,143500,752724820,2065,2065,2065,2065,0
20240718,143400,752724820,2065,2065,2065,2065,0
20240718,143300,752724820,2065,2130,2130,2065,20141
20240718,143200,710940740,2110,2115,2135,2110,4367
20240718,143100,701639735,2090,2085,2120,2085,5581
20240718,143000,689883335,2085,2085,2085,2085,0
20240718,142900,689883335,2085,2085,2085,2085,3
20240718,142800,689877080,2080,2080,2080,2080,0
20240718,142700,689877080,2080,2080,2080,2080,0
20240718,142600,689877080,2080,2080,2080,2080,0
20240718,142500,689877080,2080,2080,2080,2080,0
20240718,142400,689877080,2080,2080,2080,2080,0
20240718,142300,689877080,2080,2080,2080,2080,0
20240718,142200,689877080,2080,2080,2080,2080,0
20240718,142100,689877080,2080,2080,2080,2080,0
20240718,142000,689877080,2080,2080,2080,2080,0
20240718,141900,689877080,2080,2080,2080,2080,0
20240718,141800,689877080,2080,2080,2080,2080,0
20240718,141700,689877080,2080,2080,2080,2080,1
20240718,141600,689875000,2080,2090,2090,2080,823
20240718,141500,688162105,2095,2095,2095,2095,95
20240718,141400,687963080,2095,2090,2100,2090,478
20240718,141300,686960520,2090,2090,2090,2090,355
20240718,141200,686218570,2090,2090,2090,2090,980
20240718,141100,684170370,2090,2090,2090,2090,51
20240718,141000,684063780,2085,2085,2085,2085,0
20240718,140900,684063780,2085,2085,2085,2085,0
20240718,140800,684063780,2085,2085,2085,2085,15
20240718,140700,684032505,2085,2085,2085,2085,0
20240718,140600,684032505,2085,2085,2085,2085,10
20240718,140500,684011655,2085,2085,2085,2085,0
20240718,140400,684011655,2085,2085,2085,2085,0
20240718,140300,684011655,2085,2085,2085,2085,101
20240718,140200,683801070,2090,2090,2090,2090,0
20240718,140100,683801070,2090,2090,2090,2090,0
20240718,140000,683801070,2090,2090,2090,2090,0
20240718,135900,683801070,2090,2090,2090,2090,1000
20240718,135800,681711070,2090,2080,2090,2080,606
20240718,135700,680450550,2085,2085,2085,2085,54
20240718,135600,680337960,2090,2090,2090,2090,0
20240718,135500,680337960,2090,2090,2090,2090,0
20240718,135400,680337960,2090,2090,2090,2090,0
20240718,135300,680337960,2090,2090,2090,2090,601
20240718,135200,679081870,2090,2090,2090,2090,0
20240718,135100,679081870,2090,2090,2090,2090,0
20240718,135000,679081870,2090,2085,2090,2085,3
20240718,134900,679075610,2085,2085,2085,2085,20
20240718,134800,679033910,2090,2090,2090,2090,0
20240718,134700,679033910,2090,2090,2090,2090,0
20240718,134600,679033910,2090,2090,2090,2090,1
20240718,134500,679031820,2085,2085,2085,2085,138
20240718,134400,678744090,2095,2095,2095,2095,0
20240718,134300,678744090,2095,2085,2095,2085,45
20240718,134200,678650245,2085,2095,2095,2085,398
20240718,134100,677818190,2095,2090,2095,2090,22
20240718,134000,677772205,2090,2090,2090,2090,5
20240718,133900,677761755,2090,2090,2090,2090,35
20240718,133800,677688605,2090,2090,2090,2090,0
20240718,133700,677688605,2090,2090,2090,2090,71
20240718,133600,677540215,2090,2080,2090,2080,5577
20240718,133500,665897825,2080,2080,2080,2080,0
20240718,133400,665897825,2080,2080,2080,2080,0
20240718,133300,665897825,2080,2085,2085,2080,2
20240718,133200,665893660,2085,2085,2085,2085,0
20240718,133100,665893660,2085,2085,2085,2085,1
20240718,133000,665891575,2080,2080,2080,2080,17
20240718,132900,665856215,2075,2075,2075,2075,1
20240718,132800,665854140,2075,2075,2075,2075,0
20240718,132700,665854140,2075,2075,2075,2075,375
20240718,132600,665076015,2085,2085,2085,2085,0
20240718,132500,665076015,2085,2085,2085,2085,0
20240718,132400,665076015,2085,2085,2085,2085,1020
20240718,132300,662949315,2085,2085,2085,2085,0
20240718,132200,662949315,2085,2085,2085,2085,3
20240718,132100,662943060,2080,2080,2080,2080,1881
20240718,132000,659030580,2080,2080,2080,2080,0
20240718,131900,659030580,2080,2075,2080,2075,3
20240718,131800,659024345,2075,2070,2075,2070,105
20240718,131700,658806945,2075,2075,2075,2075,0
20240718,131600,658806945,2075,2075,2075,2075,50
20240718,131500,658703195,2075,2075,2075,2075,0
20240718,131400,658703195,2075,2070,2075,2070,150
20240718,131300,658392445,2070,2070,2070,2070,0
20240718,131200,658392445,2070,2070,2070,2070,3
20240718,131100,658386235,2075,2075,2075,2075,1706
20240718,131000,654846285,2075,2075,2075,2075,5
20240718,130900,654835910,2080,2080,2080,2080,1
20240718,130800,654833830,2080,2080,2080,2080,0
20240718,130700,654833830,2080,2080,2080,2080,0
20240718,130600,654833830,2080,2080,2080,2080,0
20240718,130500,654833830,2080,2080,2080,2080,0
20240718,130400,654833830,2080,2075,2080,2075,153
20240718,130300,654515645,2080,2080,2080,2080,29
20240718,130200,654455325,2080,2080,2080,2080,1
20240718,130100,654453245,2080,2080,2080,2080,0
20240718,130000,654453245,2080,2080,2080,2080,0
20240718,125900,654453245,2080,2075,2080,2075,2010
20240718,125800,650282475,2075,2075,2075,2075,103
20240718,125700,650068750,2075,2075,2075,2075,12
20240718,125600,650043850,2075,2075,2075,2075,24
20240718,125500,649994050,2075,2075,2075,2075,20
20240718,125400,649952550,2070,2070,2070,2070,0
20240718,125300,649952550,2070,2070,2070,2070,1
20240718,125200,649950480,2075,2075,2075,2075,2
20240718,125100,649946330,2070,2070,2070,2070,2900
20240718,125000,643943330,2070,2070,2070,2070,21
20240718,124900,643899860,2075,2075,2075,2075,214
20240718,124800,643455810,2075,2075,2075,2075,487
20240718,124700,642445285,2075,2075,2075,2075,0
20240718,124600,642445285,2075,2075,2075,2075,3
20240718,124500,642439060,2075,2070,2075,2070,503
20240718,124400,641395350,2075,2075,2075,2075,0
20240718,124300,641395350,2075,2080,2080,2075,178
20240718,124200,641025900,2080,2080,2080,2080,10
20240718,124100,641005100,2080,2080,2080,2080,5
20240718,124000,640994700,2080,2080,2080,2080,52
20240718,123900,640886540,2080,2080,2080,2080,1
20240718,123800,640884460,2080,2080,2080,2080,14
20240718,123700,640855340,2075,2080,2080,2075,125
20240718,123600,640595915,2075,2070,2075,2065,4207
20240718,123500,631868545,2070,2070,2070,2070,0
20240718,123400,631868545,2070,2070,2070,2070,10388
20240718,123300,610365385,2065,2065,2065,2065,0
20240718,123200,610365385,2065,2065,2065,2065,0
20240718,123100,610365385,2065,2065,2065,2065,0
20240718,123000,610365385,2065,2070,2070,2065,602
20240718,122900,609122245,2070,2070,2070,2070,0
20240718,122800,609122245,2070,2070,2070,2070,63
20240718,122700,608991835,2070,2070,2070,2070,10
20240718,122600,608971135,2070,2070,2070,2070,0
20240718,122500,608971135,2070,2070,2070,2070,383
20240718,122400,608178325,2070,2070,2070,2070,0
20240718,122300,608178325,2070,2070,2070,2070,0
20240718,122200,608178325,2070,2070,2070,2070,60
20240718,122100,608054125,2070,2070,2070,2070,44
20240718,122000,607963045,2070,2070,2070,2070,3
20240718,121900,607956835,2070,2070,2070,2070,100
20240718,121800,607749835,2065,2065,2065,2065,0
20240718,121700,607749835,2065,2065,2065,2065,0
20240718,121600,607749835,2065,2065,2065,2065,0
20240718,121500,607749835,2065,2070,2070,2065,759
20240718,121400,606182485,2065,2070,2070,2065,34
20240718,121300,606112255,2065,2065,2065,2065,0
20240718,121200,606112255,2065,2070,2070,2065,10065
20240718,121100,585324180,2075,2075,2075,2075,1
20240718,121000,585322105,2070,2070,2070,2070,822
20240718,120900,583620565,2070,2070,2070,2070,0
20240718,120800,583620565,2070,2070,2070,2070,0
20240718,120700,583620565,2070,2070,2070,2070,388
20240718,120600,582817405,2070,2070,2070,2070,266
20240718,120500,582266785,2070,2070,2070,2070,150
20240718,120400,581956285,2070,2065,2070,2065,101
20240718,120300,581747715,2065,2065,2065,2065,2048
20240718,120200,577518595,2065,2065,2065,2065,0
20240718,120100,577518595,2065,2065,2065,2065,11
20240718,120000,577495880,2065,2070,2070,2065,303
20240718,115900,576870170,2065,2065,2065,2065,0
20240718,115800,576870170,2065,2070,2070,2065,6
20240718,115700,576857755,2075,2075,2075,2075,0
20240718,115600,576857755,2075,2075,2075,2075,0
20240718,115500,576857755,2075,2075,2075,2075,0
20240718,115400,576857755,2075,2075,2075,2075,0
20240718,115300,576857755,2075,2075,2075,2075,0
20240718,115200,576857755,2075,2075,2075,2075,1
20240718,115100,576855680,2060,2060,2060,2060,0
20240718,115000,576855680,2060,2060,2060,2060,0
20240718,114900,576855680,2060,2070,2070,2060,9000
20240718,114800,558311120,2075,2075,2075,2075,0
20240718,114700,558311120,2075,2075,2075,2075,0
20240718,114600,558311120,2075,2075,2075,2075,0
20240718,114500,558311120,2075,2075,2075,2075,100
20240718,114400,558103620,2075,2075,2075,2075,1
20240718,114300,558101545,2080,2075,2080,2065,6636
20240718,114200,544397260,2080,2080,2080,2080,0
20240718,114100,544397260,2080,2080,2080,2080,5
20240718,114000,544386860,2080,2080,2080,2080,0
20240718,113900,544386860,2080,2080,2080,2080,200
20240718,113800,543970860,2080,2080,2080,2080,0
20240718,113700,543970860,2080,2080,2080,2080,0
20240718,113600,543970860,2080,2080,2080,2080,0
20240718,113500,543970860,2080,2080,2080,2080,5
20240718,113400,543960460,2080,2080,2080,2080,1
20240718,113300,543958380,2070,2080,2085,2065,11031
20240718,113200,521141930,2085,2085,2085,2085,0
20240718,113100,521141930,2085,2085,2085,2085,0
20240718,113000,521141930,2085,2085,2085,2085,0
20240718,112900,521141930,2085,2085,2085,2085,100
20240718,112800,520933430,2085,2085,2085,2085,23
20240718,112700,520885475,2085,2080,2085,2080,690
20240718,112600,519449815,2075,2075,2075,2075,0
20240718,112500,519449815,2075,2075,2075,2075,0
20240718,112400,519449815,2075,2080,2080,2075,1775
20240718,112300,515764290,2080,2080,2080,2080,10
20240718,112200,515743490,2080,2080,2080,2080,1
20240718,112100,515741410,2075,2080,2080,2075,590
20240718,112000,514515610,2085,2085,2085,2085,0
20240718,111900,514515610,2085,2085,2085,2085,0
20240718,111800,514515610,2085,2085,2085,2075,66
20240718,111700,514378120,2085,2085,2085,2085,0
20240718,111600,514378120,2085,2075,2085,2075,67
20240718,111500,514239085,2075,2075,2075,2075,0
20240718,111400,514239085,2075,2075,2075,2075,2
20240718,111300,514234935,2075,2075,2075,2075,1
20240718,111200,514232860,2080,2080,2080,2080,0
20240718,111100,514232860,2080,2080,2080,2080,20
20240718,111000,514191260,2075,2075,2075,2075,3100
20240718,110900,507758760,2075,2075,2075,2075,82
20240718,110800,507588610,2080,2080,2080,2080,216
20240718,110700,507139330,2070,2075,2075,2070,6402
20240718,110600,493887185,2070,2075,2075,2070,61
20240718,110500,493760835,2075,2075,2075,2075,680
20240718,110400,492349835,2075,2075,2075,2075,1767
20240718,110300,488683310,2075,2075,2075,2075,630
20240718,110200,487376060,2080,2080,2080,2080,4
20240718,110100,487367740,2080,2080,2080,2080,2
20240718,110000,487363580,2080,2080,2080,2080,0
20240718,105900,487363580,2080,2080,2080,2080,1
20240718,105800,487361500,2080,2080,2080,2080,15
20240718,105700,487330300,2075,2080,2080,2075,981
20240718,105600,485294620,2080,2080,2080,2080,1065
20240718,105500,483079420,2085,2085,2085,2085,106
20240718,105400,482858410,2085,2085,2085,2085,0
20240718,105300,482858410,2085,2080,2085,2080,130
20240718,105200,482587470,2090,2090,2090,2090,100
20240718,105100,482378470,2090,2090,2090,2090,80
20240718,105000,482211270,2090,2090,2090,2090,30
20240718,104900,482148570,2090,2090,2090,2090,1
20240718,104800,482146480,2090,2090,2090,2090,0
20240718,104700,482146480,2090,2090,2090,2090,0
20240718,104600,482146480,2090,2085,2090,2085,3581
20240718,104500,474680090,2085,2080,2085,2080,1603
20240718,104400,471345845,2080,2080,2080,2080,51
20240718,104300,471239765,2075,2075,2075,2075,43
20240718,104200,471150540,2080,2080,2080,2080,1
20240718,104100,471148460,2075,2075,2075,2075,0
20240718,104000,471148460,2075,2080,2080,2075,1093
20240718,103900,468880380,2075,2080,2080,2075,31
20240718,103800,468816050,2080,2075,2080,2075,722
20240718,103700,467317890,2075,2075,2075,2075,400
20240718,103600,466487890,2080,2080,2080,2080,0
20240718,103500,466487890,2080,2080,2080,2080,1
20240718,103400,466485810,2075,2075,2075,2075,500
20240718,103300,465448310,2080,2075,2080,2075,556
20240718,103200,464292805,2085,2085,2085,2085,62
20240718,103100,464163535,2085,2085,2085,2085,120
20240718,103000,463913335,2085,2085,2085,2085,151
20240718,102900,463598500,2085,2085,2085,2085,0
20240718,102800,463598500,2085,2080,2085,2075,1404
20240718,102700,460682335,2080,2080,2085,2080,252
20240718,102600,460158170,2085,2085,2085,2085,1
20240718,102500,460156085,2080,2085,2085,2080,870
20240718,102400,458343165,2085,2085,2085,2085,1501
20240718,102300,455213580,2080,2085,2085,2080,222
20240718,102200,454750860,2085,2085,2085,2085,24
20240718,102100,454700820,2085,2075,2085,2075,4142
20240718,102000,446100405,2075,2080,2080,2075,4100
20240718,101900,437591905,2080,2080,2080,2080,10
20240718,101800,437571105,2080,2075,2080,2075,14
20240718,101700,437542035,2075,2075,2075,2075,200
20240718,101600,437127035,2080,2075,2080,2075,1701
20240718,101500,433597455,2075,2075,2075,2075,389
20240718,101400,432790280,2075,2075,2075,2075,300
20240718,101300,432167780,2080,2080,2080,2080,11
20240718,101200,432144900,2080,2080,2080,2080,26
20240718,101100,432090820,2080,2080,2080,2080,1
20240718,101000,432088740,2075,2075,2075,2075,174
20240718,100900,431727690,2080,2080,2080,2080,1
20240718,100800,431725610,2075,2075,2075,2075,0
20240718,100700,431725610,2075,2075,2075,2075,40
20240718,100600,431642610,2080,2080,2080,2080,282
20240718,100500,431056050,2085,2085,2085,2085,0
20240718,100400,431056050,2085,2085,2085,2075,718
20240718,100300,429566150,2080,2080,2080,2080,21
20240718,100200,429522470,2075,2075,2075,2075,33
20240718,100100,429453995,2075,2075,2075,2075,3101
20240718,100000,423019420,2080,2085,2085,2080,200
20240718,095900,422603415,2085,2085,2085,2085,10
20240718,095800,422582565,2085,2085,2085,2085,10
20240718,095700,422561715,2085,2085,2085,2075,1080
20240718,095600,420317300,2085,2080,2085,2080,202
20240718,095500,419896630,2080,2085,2085,2080,450
20240718,095400,418960130,2085,2085,2085,2085,10
20240718,095300,418939280,2085,2085,2085,2085,57
20240718,095200,418820435,2085,2090,2090,2085,4
20240718,095100,418812085,2090,2090,2090,2090,0
20240718,095000,418812085,2090,2085,2090,2085,126
20240718,094900,418549370,2085,2085,2090,2085,142
20240718,094800,418253050,2090,2090,2090,2090,1210
20240718,094700,415724150,2090,2075,2090,2075,3619
20240718,094600,408201375,2075,2070,2075,2070,880
20240718,094500,406379770,2070,2075,2075,2070,48
20240718,094400,406280370,2075,2075,2075,2075,1219
20240718,094300,403750945,2075,2075,2080,2075,4236
20240718,094200,394961240,2080,2080,2080,2075,45
20240718,094100,394867645,2075,2080,2080,2075,394
20240718,094000,394050000,2075,2080,2080,2075,33
20240718,093900,393981515,2080,2075,2080,2070,968
20240718,093800,391973405,2070,2075,2075,2070,126
20240718,093700,391712335,2075,2070,2075,2070,364
20240718,093600,390958835,2070,2075,2075,2065,670
20240718,093500,389568810,2075,2075,2075,2075,408
20240718,093400,388722210,2075,2075,2075,2065,378
20240718,093300,387941410,2075,2065,2075,2065,7150
20240718,093200,373145825,2065,2065,2065,2065,61
20240718,093100,373019860,2065,2070,2070,2065,354
20240718,093000,372287120,2070,2075,2075,2065,5019
20240718,092900,361922605,2075,2075,2075,2065,3026
20240718,092800,355672705,2060,2070,2075,2060,798
20240718,092700,354019190,2070,2065,2070,2060,6181
20240718,092600,341285510,2065,2075,2075,2065,3217
20240718,092500,334638395,2070,2065,2070,2065,524
20240718,092400,333553965,2060,2065,2065,2060,1371
20240718,092300,330727345,2060,2060,2060,2060,460
20240718,092200,329779745,2060,2065,2065,2060,191
20240718,092100,329386275,2065,2065,2065,2060,33
20240718,092000,329318275,2065,2060,2065,2060,371
20240718,091900,328553990,2060,2055,2060,2055,427
20240718,091800,327676380,2050,2060,2060,2045,3012
20240718,091700,321512580,2060,2045,2060,2045,12585
20240718,091600,295716840,2045,2055,2055,2045,573
20240718,091500,294544850,2055,2050,2055,2035,8408
20240718,091400,277382935,2055,2040,2055,2030,21461
20240718,091300,233738970,2040,2050,2050,2020,12212
20240718,091200,208990430,2050,2065,2065,2030,9945
20240718,091100,188762325,2065,2040,2065,2040,5617
20240718,091000,177267995,2040,2045,2050,2030,27741
20240718,090900,120723040,2050,2045,2050,2045,2108
20240718,090800,116401645,2050,2060,2065,2045,3161
20240718,090700,109924270,2060,2065,2065,2045,2590
20240718,090600,104601635,2070,2040,2070,2030,9328
20240718,090500,85532895,2030,2035,2040,2030,7178
20240718,090400,70943805,2035,2040,2050,2035,4359
20240718,090300,62065690,2050,2060,2070,2035,8724
20240718,090200,44207590,2075,2075,2075,2070,412
20240718,090100,43352945,2075,2080,2090,2040,11367
20240718,090000,19947550,2095,2090,2095,2085,9544