stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,194100,86650100,1800,1800,1800,1800,791
20240718,194000,86650100,1800,1800,1800,1800,0
20240718,193900,86650100,1800,1800,1800,1800,0
20240718,193800,86650100,1800,1800,1800,1800,0
20240718,193700,86650100,1800,1800,1800,1800,0
20240718,193600,86650100,1800,1800,1800,1800,0
20240718,193500,86650100,1800,1800,1800,1800,0
20240718,193400,86650100,1800,1800,1800,1800,0
20240718,193300,86650100,1800,1800,1800,1800,0
20240718,193200,86650100,1800,1800,1800,1800,0
20240718,193100,86650100,1800,1800,1800,1800,0
20240718,193000,86650100,1800,1800,1800,1800,0
20240718,192900,86650100,1800,1800,1800,1800,0
20240718,192800,86650100,1800,1800,1800,1800,0
20240718,192700,86650100,1800,1800,1800,1800,0
20240718,192600,86650100,1800,1800,1800,1800,0
20240718,192500,86650100,1800,1800,1800,1800,0
20240718,192400,86650100,1800,1800,1800,1800,0
20240718,192300,86650100,1800,1800,1800,1800,0
20240718,192200,86650100,1800,1800,1800,1800,0
20240718,192100,86650100,1800,1800,1800,1800,0
20240718,192000,86650100,1800,1800,1800,1800,0
20240718,191900,86650100,1800,1800,1800,1800,0
20240718,191800,86650100,1800,1800,1800,1800,0
20240718,191700,86650100,1800,1800,1800,1800,0
20240718,191600,86650100,1800,1800,1800,1800,0
20240718,191500,86650100,1800,1800,1800,1800,0
20240718,191400,86650100,1800,1800,1800,1800,0
20240718,191300,86650100,1800,1800,1800,1800,0
20240718,191200,86650100,1800,1800,1800,1800,0
20240718,191100,86650100,1800,1800,1800,1800,791
20240718,191000,86650100,1800,1800,1800,1800,0
20240718,190900,86650100,1800,1800,1800,1800,0
20240718,190800,86650100,1800,1800,1800,1800,0
20240718,190700,86650100,1800,1800,1800,1800,0
20240718,190600,86650100,1800,1800,1800,1800,0
20240718,190500,86650100,1800,1800,1800,1800,0
20240718,190400,86650100,1800,1800,1800,1800,0
20240718,190300,86650100,1800,1800,1800,1800,0
20240718,190200,86650100,1800,1800,1800,1800,0
20240718,190100,86650100,1800,1800,1800,1800,0
20240718,190000,86650100,1800,1800,1800,1800,0
20240718,185900,86650100,1800,1800,1800,1800,0
20240718,185800,86650100,1800,1800,1800,1800,0
20240718,185700,86650100,1800,1800,1800,1800,0
20240718,185600,86650100,1800,1800,1800,1800,0
20240718,185500,86650100,1800,1800,1800,1800,0
20240718,185400,86650100,1800,1800,1800,1800,0
20240718,185300,86650100,1800,1800,1800,1800,0
20240718,185200,86650100,1800,1800,1800,1800,0
20240718,185100,86650100,1800,1800,1800,1800,0
20240718,185000,86650100,1800,1800,1800,1800,0
20240718,184900,86650100,1800,1800,1800,1800,0
20240718,184800,86650100,1800,1800,1800,1800,0
20240718,184700,86650100,1800,1800,1800,1800,0
20240718,184600,86650100,1800,1800,1800,1800,0
20240718,184500,86650100,1800,1800,1800,1800,0
20240718,184400,86650100,1800,1800,1800,1800,0
20240718,184300,86650100,1800,1800,1800,1800,0
20240718,184200,86650100,1800,1800,1800,1800,0
20240718,184100,86650100,1800,1800,1800,1800,791
20240718,184000,86650100,1800,1800,1800,1800,0
20240718,183900,86650100,1800,1800,1800,1800,0
20240718,183800,86650100,1800,1800,1800,1800,0
20240718,183700,86650100,1800,1800,1800,1800,0
20240718,183600,86650100,1800,1800,1800,1800,0
20240718,183500,86650100,1800,1800,1800,1800,0
20240718,183400,86650100,1800,1800,1800,1800,0
20240718,183300,86650100,1800,1800,1800,1800,0
20240718,183200,86650100,1800,1800,1800,1800,0
20240718,183100,86650100,1800,1800,1800,1800,0
20240718,183000,86650100,1800,1800,1800,1800,0
20240718,182900,86650100,1800,1800,1800,1800,0
20240718,182800,86650100,1800,1800,1800,1800,0
20240718,182700,86650100,1800,1800,1800,1800,0
20240718,182600,86650100,1800,1800,1800,1800,0
20240718,182500,86650100,1800,1800,1800,1800,0
20240718,182400,86650100,1800,1800,1800,1800,0
20240718,182300,86650100,1800,1800,1800,1800,0
20240718,182200,86650100,1800,1800,1800,1800,0
20240718,182100,86650100,1800,1800,1800,1800,0
20240718,182000,86650100,1800,1800,1800,1800,0
20240718,181900,86650100,1800,1800,1800,1800,0
20240718,181800,86650100,1800,1800,1800,1800,0
20240718,181700,86650100,1800,1800,1800,1800,0
20240718,181600,86650100,1800,1800,1800,1800,0
20240718,181500,86650100,1800,1800,1800,1800,0
20240718,181400,86650100,1800,1800,1800,1800,0
20240718,181300,86650100,1800,1800,1800,1800,0
20240718,181200,86650100,1800,1800,1800,1800,0
20240718,181100,86650100,1800,1800,1800,1800,791
20240718,181000,86650100,1800,1800,1800,1800,0
20240718,180900,86650100,1800,1800,1800,1800,0
20240718,180800,86650100,1800,1800,1800,1800,0
20240718,180700,86650100,1800,1800,1800,1800,0
20240718,180600,86650100,1800,1800,1800,1800,0
20240718,180500,86650100,1800,1800,1800,1800,0
20240718,180400,86650100,1800,1800,1800,1800,0
20240718,180300,86650100,1800,1800,1800,1800,0
20240718,180200,86650100,1800,1800,1800,1800,0
20240718,180100,86650100,1800,1800,1800,1800,0
20240718,180000,86650100,1800,1800,1800,1800,0
20240718,175900,86650100,1800,1800,1800,1800,0
20240718,175800,86650100,1800,1800,1800,1800,0
20240718,175700,86650100,1800,1800,1800,1800,0
20240718,175600,86650100,1800,1800,1800,1800,0
20240718,175500,86650100,1800,1800,1800,1800,0
20240718,175400,86650100,1800,1800,1800,1800,0
20240718,175300,86650100,1800,1800,1800,1800,0
20240718,175200,86650100,1800,1800,1800,1800,0
20240718,175100,86650100,1800,1800,1800,1800,0
20240718,175000,86650100,1800,1800,1800,1800,0
20240718,174900,86650100,1800,1800,1800,1800,0
20240718,174800,86650100,1800,1800,1800,1800,0
20240718,174700,86650100,1800,1800,1800,1800,0
20240718,174600,86650100,1800,1800,1800,1800,0
20240718,174500,86650100,1800,1800,1800,1800,0
20240718,174400,86650100,1800,1800,1800,1800,0
20240718,174300,86650100,1800,1800,1800,1800,0
20240718,174200,86650100,1800,1800,1800,1800,0
20240718,174100,86650100,1800,1800,1800,1800,791
20240718,174000,86650100,1800,1800,1800,1800,0
20240718,173900,86650100,1800,1800,1800,1800,0
20240718,173800,86650100,1800,1800,1800,1800,0
20240718,173700,86650100,1800,1800,1800,1800,0
20240718,173600,86650100,1800,1800,1800,1800,0
20240718,173500,86650100,1800,1800,1800,1800,0
20240718,173400,86650100,1800,1800,1800,1800,0
20240718,173300,86650100,1800,1800,1800,1800,0
20240718,173200,86650100,1800,1800,1800,1800,0
20240718,173100,86650100,1800,1800,1800,1800,0
20240718,173000,86650100,1800,1800,1800,1800,0
20240718,172900,86650100,1800,1800,1800,1800,0
20240718,172800,86650100,1800,1800,1800,1800,0
20240718,172700,86650100,1800,1800,1800,1800,0
20240718,172600,86650100,1800,1800,1800,1800,0
20240718,172500,86650100,1800,1800,1800,1800,0
20240718,172400,86650100,1800,1800,1800,1800,0
20240718,172300,86650100,1800,1800,1800,1800,0
20240718,172200,86650100,1800,1800,1800,1800,0
20240718,172100,86650100,1800,1800,1800,1800,0
20240718,172000,86650100,1800,1800,1800,1800,0
20240718,171900,86650100,1800,1800,1800,1800,0
20240718,171800,86650100,1800,1800,1800,1800,0
20240718,171700,86650100,1800,1800,1800,1800,0
20240718,171600,86650100,1800,1800,1800,1800,0
20240718,171500,86650100,1800,1800,1800,1800,0
20240718,171400,86650100,1800,1800,1800,1800,0
20240718,171300,86650100,1800,1800,1800,1800,0
20240718,171200,86650100,1800,1800,1800,1800,0
20240718,171100,86650100,1800,1800,1800,1800,791
20240718,171000,86650100,1800,1800,1800,1800,0
20240718,170900,86650100,1800,1800,1800,1800,0
20240718,170800,86650100,1800,1800,1800,1800,0
20240718,170700,86650100,1800,1800,1800,1800,0
20240718,170600,86650100,1800,1800,1800,1800,0
20240718,170500,86650100,1800,1800,1800,1800,0
20240718,170400,86650100,1800,1800,1800,1800,0
20240718,170300,86650100,1800,1800,1800,1800,0
20240718,170200,86650100,1800,1800,1800,1800,0
20240718,170100,86650100,1800,1800,1800,1800,0
20240718,170000,86650100,1800,1800,1800,1800,0
20240718,165900,86650100,1800,1800,1800,1800,0
20240718,165800,86650100,1800,1800,1800,1800,0
20240718,165700,86650100,1800,1800,1800,1800,0
20240718,165600,86650100,1800,1800,1800,1800,0
20240718,165500,86650100,1800,1800,1800,1800,0
20240718,165400,86650100,1800,1800,1800,1800,0
20240718,165300,86650100,1800,1800,1800,1800,0
20240718,165200,86650100,1800,1800,1800,1800,0
20240718,165100,86650100,1800,1800,1800,1800,0
20240718,165000,86650100,1800,1800,1800,1800,0
20240718,164900,86650100,1800,1800,1800,1800,0
20240718,164800,86650100,1800,1800,1800,1800,0
20240718,164700,86650100,1800,1800,1800,1800,0
20240718,164600,86650100,1800,1800,1800,1800,0
20240718,164500,86650100,1800,1800,1800,1800,0
20240718,164400,86650100,1800,1800,1800,1800,0
20240718,164300,86650100,1800,1800,1800,1800,0
20240718,164200,86650100,1800,1800,1800,1800,0
20240718,164100,86650100,1800,1800,1800,1800,791
20240718,164000,86650100,1800,1800,1800,1800,0
20240718,163900,86650100,1800,1800,1800,1800,0
20240718,163800,86650100,1800,1800,1800,1800,0
20240718,163700,86650100,1800,1800,1800,1800,0
20240718,163600,86650100,1800,1800,1800,1800,0
20240718,163500,86650100,1800,1800,1800,1800,0
20240718,163400,86650100,1800,1800,1800,1800,0
20240718,163300,86650100,1800,1800,1800,1800,0
20240718,163200,86650100,1800,1800,1800,1800,0
20240718,163100,86650100,1800,1800,1800,1800,0
20240718,163000,86650100,1800,1800,1800,1800,0
20240718,162900,86650100,1800,1800,1800,1800,0
20240718,162800,86650100,1800,1800,1800,1800,0
20240718,162700,86650100,1800,1800,1800,1800,0
20240718,162600,86650100,1800,1800,1800,1800,0
20240718,162500,86650100,1800,1800,1800,1800,0
20240718,162400,86650100,1800,1800,1800,1800,0
20240718,162300,86650100,1800,1800,1800,1800,0
20240718,162200,86650100,1800,1800,1800,1800,0
20240718,162100,86650100,1800,1800,1800,1800,0
20240718,162000,86650100,1800,1800,1800,1800,0
20240718,161900,86650100,1800,1800,1800,1800,0
20240718,161800,86650100,1800,1800,1800,1800,0
20240718,161700,86650100,1800,1800,1800,1800,0
20240718,161600,86650100,1800,1800,1800,1800,0
20240718,161500,86650100,1800,1800,1800,1800,0
20240718,161400,86650100,1800,1800,1800,1800,0
20240718,161300,86650100,1800,1800,1800,1800,0
20240718,161200,86650100,1800,1800,1800,1800,0
20240718,161100,86650100,1800,1800,1800,1800,791
20240718,161000,86650100,1800,1800,1800,1800,0
20240718,160900,86650100,1800,1800,1800,1800,0
20240718,160800,86650100,1800,1800,1800,1800,0
20240718,160700,86650100,1800,1800,1800,1800,0
20240718,160600,86650100,1800,1800,1800,1800,0
20240718,160500,86650100,1800,1800,1800,1800,0
20240718,160400,86650100,1800,1800,1800,1800,0
20240718,160300,86650100,1800,1800,1800,1800,0
20240718,160200,86650100,1800,1800,1800,1800,0
20240718,160100,86650100,1800,1800,1800,1800,0
20240718,160000,86650100,1800,1800,1800,1800,0
20240718,155900,86650100,1800,1800,1800,1800,0
20240718,155800,86650100,1800,1800,1800,1800,0
20240718,155700,86650100,1800,1800,1800,1800,0
20240718,155600,86650100,1800,1800,1800,1800,0
20240718,155500,86650100,1800,1800,1800,1800,0
20240718,155400,86650100,1800,1800,1800,1800,0
20240718,155300,86650100,1800,1800,1800,1800,0
20240718,155200,86650100,1800,1800,1800,1800,0
20240718,155100,86650100,1800,1800,1800,1800,0
20240718,155000,86650100,1800,1800,1800,1800,0
20240718,154900,86650100,1800,1800,1800,1800,0
20240718,154800,86650100,1800,1800,1800,1800,0
20240718,154700,86650100,1800,1800,1800,1800,0
20240718,154600,86650100,1800,1800,1800,1800,0
20240718,154500,86650100,1800,1800,1800,1800,0
20240718,154400,86650100,1800,1800,1800,1800,0
20240718,154300,86650100,1800,1800,1800,1800,0
20240718,154200,86650100,1800,1800,1800,1800,0
20240718,154100,86650100,1800,1800,1800,1800,791
20240718,154000,86650100,1800,1800,1800,1800,0
20240718,153900,86650100,1800,1800,1800,1800,0
20240718,153800,86650100,1800,1800,1800,1800,0
20240718,153700,86650100,1800,1800,1800,1800,0
20240718,153600,86650100,1800,1800,1800,1800,0
20240718,153500,86650100,1800,1800,1800,1800,0
20240718,153400,86650100,1800,1800,1800,1800,0
20240718,153300,86650100,1800,1800,1800,1800,0
20240718,153200,86650100,1800,1800,1800,1800,0
20240718,153100,86650100,1800,1800,1800,1800,0
20240718,153000,86650100,1800,1800,1800,1800,791
20240718,152900,85226300,1799,1799,1799,1799,0
20240718,152800,85226300,1799,1799,1799,1799,0
20240718,152700,85226300,1799,1799,1799,1799,0
20240718,152600,85226300,1799,1799,1799,1799,0
20240718,152500,85226300,1799,1799,1799,1799,0
20240718,152400,85226300,1799,1799,1799,1799,0
20240718,152300,85226300,1799,1799,1799,1799,0
20240718,152200,85226300,1799,1799,1799,1799,0
20240718,152100,85226300,1799,1799,1799,1799,0
20240718,152000,85226300,1799,1799,1799,1799,0
20240718,151900,85226300,1799,1799,1799,1799,3
20240718,151800,85220903,1799,1799,1799,1799,188
20240718,151700,84882691,1799,1799,1799,1799,16
20240718,151600,84853907,1799,1799,1799,1799,10
20240718,151500,84835917,1796,1796,1796,1796,10
20240718,151400,84817957,1799,1799,1799,1799,0
20240718,151300,84817957,1799,1799,1799,1799,0
20240718,151200,84817957,1799,1799,1799,1799,14
20240718,151100,84792771,1800,1800,1800,1800,0
20240718,151000,84792771,1800,1800,1800,1800,0
20240718,150900,84792771,1800,1800,1800,1800,0
20240718,150800,84792771,1800,1800,1800,1800,0
20240718,150700,84792771,1800,1800,1800,1800,10
20240718,150600,84774771,1800,1800,1800,1800,200
20240718,150500,84414771,1800,1800,1800,1800,0
20240718,150400,84414771,1800,1800,1800,1800,0
20240718,150300,84414771,1800,1800,1800,1800,0
20240718,150200,84414771,1800,1800,1800,1800,10
20240718,150100,84396771,1797,1797,1797,1797,0
20240718,150000,84396771,1797,1797,1797,1797,0
20240718,145900,84396771,1797,1797,1797,1797,0
20240718,145800,84396771,1797,1797,1797,1797,10
20240718,145700,84378801,1799,1799,1799,1799,0
20240718,145600,84378801,1799,1799,1799,1799,0
20240718,145500,84378801,1799,1799,1799,1799,140
20240718,145400,84126941,1797,1797,1797,1797,0
20240718,145300,84126941,1797,1797,1797,1797,72
20240718,145200,83997557,1797,1797,1797,1797,0
20240718,145100,83997557,1797,1797,1797,1797,3
20240718,145000,83992166,1797,1797,1797,1797,1
20240718,144900,83990369,1797,1797,1797,1797,0
20240718,144800,83990369,1797,1797,1797,1797,0
20240718,144700,83990369,1797,1797,1797,1797,1
20240718,144600,83988572,1790,1795,1795,1790,2000
20240718,144500,80404227,1795,1795,1795,1795,0
20240718,144400,80404227,1795,1795,1795,1795,0
20240718,144300,80404227,1795,1795,1795,1795,0
20240718,144200,80404227,1795,1795,1795,1795,0
20240718,144100,80404227,1795,1795,1795,1795,173
20240718,144000,80093692,1795,1795,1795,1795,4
20240718,143900,80086512,1795,1795,1795,1795,23
20240718,143800,80045227,1797,1797,1797,1797,0
20240718,143700,80045227,1797,1797,1797,1797,0
20240718,143600,80045227,1797,1797,1797,1797,0
20240718,143500,80045227,1797,1797,1797,1797,0
20240718,143400,80045227,1797,1797,1797,1797,2
20240718,143300,80041633,1796,1796,1796,1796,0
20240718,143200,80041633,1796,1793,1796,1791,1037
20240718,143100,78180856,1796,1796,1796,1796,1
20240718,143000,78179060,1793,1793,1793,1793,3
20240718,142900,78173681,1791,1793,1793,1791,480
20240718,142800,77313489,1793,1793,1793,1793,25
20240718,142700,77268664,1791,1791,1791,1791,300
20240718,142600,76731364,1793,1794,1794,1793,715
20240718,142500,75449366,1796,1797,1797,1796,2299
20240718,142400,71320065,1797,1798,1798,1797,8
20240718,142300,71305688,1799,1799,1799,1799,0
20240718,142200,71305688,1799,1799,1799,1799,0
20240718,142100,71305688,1799,1799,1799,1799,0
20240718,142000,71305688,1799,1799,1799,1799,2
20240718,141900,71302090,1798,1798,1798,1798,0
20240718,141800,71302090,1798,1798,1798,1798,0
20240718,141700,71302090,1798,1798,1798,1798,200
20240718,141600,70942490,1799,1799,1799,1799,0
20240718,141500,70942490,1799,1799,1799,1799,0
20240718,141400,70942490,1799,1799,1799,1799,2
20240718,141300,70938892,1800,1800,1800,1800,0
20240718,141200,70938892,1800,1800,1800,1800,0
20240718,141100,70938892,1800,1800,1800,1800,0
20240718,141000,70938892,1800,1800,1800,1800,0
20240718,140900,70938892,1800,1800,1800,1800,0
20240718,140800,70938892,1800,1800,1800,1800,1
20240718,140700,70937092,1800,1800,1800,1800,1
20240718,140600,70935292,1799,1799,1799,1799,0
20240718,140500,70935292,1799,1799,1799,1799,0
20240718,140400,70935292,1799,1799,1799,1799,0
20240718,140300,70935292,1799,1799,1799,1799,0
20240718,140200,70935292,1799,1799,1799,1799,0
20240718,140100,70935292,1799,1799,1799,1799,89
20240718,140000,70775181,1799,1799,1799,1799,0
20240718,135900,70775181,1799,1799,1799,1799,0
20240718,135800,70775181,1799,1799,1799,1799,7
20240718,135700,70762588,1799,1799,1799,1799,11
20240718,135600,70742799,1799,1799,1799,1799,0
20240718,135500,70742799,1799,1799,1799,1799,0
20240718,135400,70742799,1799,1799,1799,1799,0
20240718,135300,70742799,1799,1799,1799,1799,105
20240718,135200,70553904,1800,1800,1800,1800,0
20240718,135100,70553904,1800,1800,1800,1800,0
20240718,135000,70553904,1800,1800,1800,1800,0
20240718,134900,70553904,1800,1800,1800,1800,0
20240718,134800,70553904,1800,1800,1800,1800,0
20240718,134700,70553904,1800,1800,1800,1800,0
20240718,134600,70553904,1800,1800,1800,1800,0
20240718,134500,70553904,1800,1800,1800,1800,0
20240718,134400,70553904,1800,1800,1800,1800,0
20240718,134300,70553904,1800,1791,1800,1791,303
20240718,134200,70011222,1791,1794,1794,1791,1715
20240718,134100,66938669,1795,1795,1795,1795,189
20240718,134000,66599414,1797,1797,1797,1797,61
20240718,133900,66489797,1800,1800,1800,1800,31
20240718,133800,66433997,1800,1800,1800,1800,0
20240718,133700,66433997,1800,1800,1800,1800,8
20240718,133600,66419597,1800,1800,1800,1800,0
20240718,133500,66419597,1800,1800,1800,1800,116
20240718,133400,66210797,1800,1800,1800,1800,20
20240718,133300,66174797,1800,1800,1800,1800,6
20240718,133200,66163997,1800,1800,1800,1800,0
20240718,133100,66163997,1800,1800,1800,1800,0
20240718,133000,66163997,1800,1800,1800,1800,0
20240718,132900,66163997,1800,1800,1800,1800,0
20240718,132800,66163997,1800,1800,1800,1800,0
20240718,132700,66163997,1800,1800,1800,1800,0
20240718,132600,66163997,1800,1800,1800,1800,100
20240718,132500,65983997,1801,1801,1801,1801,0
20240718,132400,65983997,1801,1801,1801,1801,0
20240718,132300,65983997,1801,1801,1801,1801,0
20240718,132200,65983997,1801,1801,1801,1801,0
20240718,132100,65983997,1801,1801,1801,1801,0
20240718,132000,65983997,1801,1801,1801,1801,0
20240718,131900,65983997,1801,1801,1801,1801,0
20240718,131800,65983997,1801,1801,1801,1801,0
20240718,131700,65983997,1801,1801,1801,1801,0
20240718,131600,65983997,1801,1801,1801,1801,0
20240718,131500,65983997,1801,1801,1801,1801,0
20240718,131400,65983997,1801,1801,1801,1801,0
20240718,131300,65983997,1801,1801,1801,1801,0
20240718,131200,65983997,1801,1801,1801,1801,0
20240718,131100,65983997,1801,1801,1801,1801,62
20240718,131000,65872335,1801,1800,1801,1800,2908
20240718,130900,60635179,1796,1796,1796,1796,0
20240718,130800,60635179,1796,1796,1796,1796,0
20240718,130700,60635179,1796,1796,1796,1796,0
20240718,130600,60635179,1796,1796,1796,1796,374
20240718,130500,59963475,1796,1796,1796,1796,105
20240718,130400,59774895,1797,1797,1797,1797,2
20240718,130300,59771301,1797,1798,1798,1797,146
20240718,130200,59508935,1797,1797,1797,1797,0
20240718,130100,59508935,1797,1797,1797,1797,0
20240718,130000,59508935,1797,1797,1797,1797,0
20240718,125900,59508935,1797,1797,1797,1797,1
20240718,125800,59507138,1797,1800,1800,1797,2000
20240718,125700,55912241,1800,1800,1800,1800,0
20240718,125600,55912241,1800,1800,1800,1800,0
20240718,125500,55912241,1800,1800,1800,1800,1823
20240718,125400,52630841,1800,1800,1800,1800,0
20240718,125300,52630841,1800,1800,1800,1800,0
20240718,125200,52630841,1800,1800,1800,1800,0
20240718,125100,52630841,1800,1800,1800,1800,938
20240718,125000,50942441,1801,1801,1801,1801,0
20240718,124900,50942441,1801,1801,1801,1801,260
20240718,124800,50474181,1801,1801,1801,1801,7
20240718,124700,50461574,1801,1801,1801,1801,0
20240718,124600,50461574,1801,1800,1801,1800,70
20240718,124500,50335554,1801,1801,1801,1801,10
20240718,124400,50317544,1801,1801,1801,1801,0
20240718,124300,50317544,1801,1801,1801,1801,400
20240718,124200,49597144,1801,1801,1801,1801,0
20240718,124100,49597144,1801,1801,1801,1801,0
20240718,124000,49597144,1801,1800,1801,1800,3025
20240718,123900,44151345,1800,1800,1800,1800,0
20240718,123800,44151345,1800,1800,1800,1800,7
20240718,123700,44138745,1800,1800,1800,1800,1000
20240718,123600,42338745,1800,1800,1800,1800,0
20240718,123500,42338745,1800,1799,1800,1799,841
20240718,123400,40824953,1799,1799,1799,1799,0
20240718,123300,40824953,1799,1799,1799,1799,2
20240718,123200,40821355,1799,1799,1799,1799,159
20240718,123100,40535314,1798,1798,1798,1798,0
20240718,123000,40535314,1798,1798,1798,1798,0
20240718,122900,40535314,1798,1798,1798,1798,0
20240718,122800,40535314,1798,1798,1798,1798,0
20240718,122700,40535314,1798,1798,1798,1798,0
20240718,122600,40535314,1798,1798,1798,1798,0
20240718,122500,40535314,1798,1798,1798,1798,1
20240718,122400,40533516,1798,1798,1798,1798,0
20240718,122300,40533516,1798,1798,1798,1798,0
20240718,122200,40533516,1798,1798,1798,1798,0
20240718,122100,40533516,1798,1798,1798,1798,0
20240718,122000,40533516,1798,1798,1798,1798,16
20240718,121900,40504748,1799,1799,1799,1799,2
20240718,121800,40501150,1799,1799,1799,1799,0
20240718,121700,40501150,1799,1799,1799,1799,0
20240718,121600,40501150,1799,1799,1799,1799,0
20240718,121500,40501150,1799,1799,1799,1799,0
20240718,121400,40501150,1799,1799,1799,1799,0
20240718,121300,40501150,1799,1799,1799,1799,100
20240718,121200,40321250,1799,1799,1799,1799,0
20240718,121100,40321250,1799,1799,1799,1799,0
20240718,121000,40321250,1799,1799,1799,1799,0
20240718,120900,40321250,1799,1799,1799,1799,0
20240718,120800,40321250,1799,1799,1799,1799,10
20240718,120700,40303260,1799,1799,1799,1799,3
20240718,120600,40297863,1799,1799,1799,1799,227
20240718,120500,39889490,1799,1799,1799,1799,50
20240718,120400,39799540,1799,1799,1799,1799,50
20240718,120300,39709590,1799,1799,1799,1799,100
20240718,120200,39529690,1800,1800,1800,1800,0
20240718,120100,39529690,1800,1800,1800,1800,0
20240718,120000,39529690,1800,1800,1800,1800,0
20240718,115900,39529690,1800,1800,1800,1800,0
20240718,115800,39529690,1800,1799,1800,1799,4
20240718,115700,39522493,1799,1799,1799,1799,0
20240718,115600,39522493,1799,1799,1799,1799,0
20240718,115500,39522493,1799,1799,1799,1799,40
20240718,115400,39450533,1800,1800,1800,1800,0
20240718,115300,39450533,1800,1800,1800,1800,0
20240718,115200,39450533,1800,1800,1800,1800,0
20240718,115100,39450533,1800,1800,1800,1800,0
20240718,115000,39450533,1800,1800,1800,1800,0
20240718,114900,39450533,1800,1799,1800,1799,3
20240718,114800,39445134,1799,1799,1799,1799,0
20240718,114700,39445134,1799,1799,1799,1799,0
20240718,114600,39445134,1799,1799,1799,1799,0
20240718,114500,39445134,1799,1799,1799,1799,0
20240718,114400,39445134,1799,1799,1799,1799,100
20240718,114300,39265234,1799,1799,1799,1799,0
20240718,114200,39265234,1799,1799,1799,1799,0
20240718,114100,39265234,1799,1799,1799,1799,0
20240718,114000,39265234,1799,1799,1799,1799,0
20240718,113900,39265234,1799,1799,1799,1799,0
20240718,113800,39265234,1799,1799,1799,1799,90
20240718,113700,39103324,1799,1799,1799,1799,0
20240718,113600,39103324,1799,1799,1799,1799,0
20240718,113500,39103324,1799,1799,1799,1799,0
20240718,113400,39103324,1799,1799,1799,1799,0
20240718,113300,39103324,1799,1799,1799,1799,0
20240718,113200,39103324,1799,1799,1799,1799,0
20240718,113100,39103324,1799,1799,1799,1799,0
20240718,113000,39103324,1799,1799,1799,1799,40
20240718,112900,39031364,1800,1800,1800,1800,0
20240718,112800,39031364,1800,1800,1800,1800,0
20240718,112700,39031364,1800,1800,1800,1800,0
20240718,112600,39031364,1800,1800,1800,1800,0
20240718,112500,39031364,1800,1800,1800,1800,2
20240718,112400,39027764,1800,1800,1800,1800,2
20240718,112300,39024164,1799,1799,1799,1799,0
20240718,112200,39024164,1799,1799,1799,1799,0
20240718,112100,39024164,1799,1800,1800,1799,421
20240718,112000,38266784,1799,1799,1799,1799,0
20240718,111900,38266784,1799,1799,1799,1799,224
20240718,111800,37863808,1799,1799,1799,1799,0
20240718,111700,37863808,1799,1799,1799,1799,0
20240718,111600,37863808,1799,1799,1799,1799,1
20240718,111500,37862009,1799,1799,1799,1799,0
20240718,111400,37862009,1799,1799,1799,1799,0
20240718,111300,37862009,1799,1799,1799,1799,0
20240718,111200,37862009,1799,1799,1799,1799,330
20240718,111100,37268339,1799,1799,1799,1799,40
20240718,111000,37196379,1800,1800,1800,1800,0
20240718,110900,37196379,1800,1800,1800,1800,0
20240718,110800,37196379,1800,1800,1800,1800,3
20240718,110700,37190979,1800,1800,1800,1800,1
20240718,110600,37189179,1800,1800,1800,1800,62
20240718,110500,37077579,1799,1799,1799,1799,0
20240718,110400,37077579,1799,1799,1799,1799,0
20240718,110300,37077579,1799,1799,1799,1799,10
20240718,110200,37059589,1799,1799,1799,1799,0
20240718,110100,37059589,1799,1799,1799,1799,0
20240718,110000,37059589,1799,1799,1799,1799,0
20240718,105900,37059589,1799,1799,1799,1799,13
20240718,105800,37036202,1800,1800,1800,1800,20
20240718,105700,37000202,1800,1800,1800,1800,0
20240718,105600,37000202,1800,1800,1800,1800,0
20240718,105500,37000202,1800,1800,1800,1800,100
20240718,105400,36820202,1799,1799,1799,1799,0
20240718,105300,36820202,1799,1799,1799,1799,0
20240718,105200,36820202,1799,1799,1799,1799,19
20240718,105100,36786021,1799,1799,1799,1799,0
20240718,105000,36786021,1799,1799,1799,1799,0
20240718,104900,36786021,1799,1799,1799,1799,0
20240718,104800,36786021,1799,1799,1799,1799,0
20240718,104700,36786021,1799,1799,1799,1799,0
20240718,104600,36786021,1799,1799,1799,1799,20
20240718,104500,36750041,1799,1799,1799,1799,1
20240718,104400,36748242,1800,1800,1800,1800,0
20240718,104300,36748242,1800,1800,1800,1800,0
20240718,104200,36748242,1800,1800,1800,1800,0
20240718,104100,36748242,1800,1800,1800,1800,0
20240718,104000,36748242,1800,1800,1800,1800,0
20240718,103900,36748242,1800,1800,1800,1800,500
20240718,103800,35848242,1800,1799,1800,1799,307
20240718,103700,35295759,1798,1798,1798,1798,0
20240718,103600,35295759,1798,1799,1799,1798,586
20240718,103500,34241555,1798,1798,1798,1798,0
20240718,103400,34241555,1798,1798,1798,1798,0
20240718,103300,34241555,1798,1798,1798,1798,1000
20240718,103200,32443555,1798,1798,1798,1798,0
20240718,103100,32443555,1798,1798,1798,1798,0
20240718,103000,32443555,1798,1798,1798,1798,1487
20240718,102900,29769929,1799,1799,1799,1799,0
20240718,102800,29769929,1799,1799,1799,1799,0
20240718,102700,29769929,1799,1799,1799,1799,3
20240718,102600,29764532,1799,1799,1799,1799,1
20240718,102500,29762733,1799,1799,1799,1799,0
20240718,102400,29762733,1799,1799,1799,1799,0
20240718,102300,29762733,1799,1799,1799,1799,201
20240718,102200,29401134,1799,1799,1799,1799,100
20240718,102100,29221234,1799,1799,1799,1799,5
20240718,102000,29212239,1798,1798,1798,1798,0
20240718,101900,29212239,1798,1798,1798,1798,0
20240718,101800,29212239,1798,1798,1798,1798,1
20240718,101700,29210441,1799,1799,1799,1799,0
20240718,101600,29210441,1799,1799,1799,1799,16
20240718,101500,29181657,1799,1799,1799,1799,0
20240718,101400,29181657,1799,1799,1799,1799,100
20240718,101300,29001757,1799,1799,1799,1799,500
20240718,101200,28102257,1799,1799,1799,1799,50
20240718,101100,28012307,1799,1799,1799,1799,0
20240718,101000,28012307,1799,1799,1799,1799,1
20240718,100900,28010508,1799,1799,1799,1799,0
20240718,100800,28010508,1799,1799,1799,1799,1
20240718,100700,28008709,1798,1799,1799,1798,17
20240718,100600,27978142,1799,1799,1799,1799,516
20240718,100500,27049858,1799,1799,1799,1799,0
20240718,100400,27049858,1799,1800,1800,1799,9
20240718,100300,27033666,1799,1799,1799,1799,0
20240718,100200,27033666,1799,1799,1800,1799,128
20240718,100100,26803298,1799,1800,1800,1799,28
20240718,100000,26752916,1800,1799,1800,1799,3134
20240718,095900,21111732,1799,1799,1799,1799,15
20240718,095800,21084747,1799,1798,1799,1798,108
20240718,095700,20890463,1799,1800,1800,1799,16
20240718,095600,20861678,1800,1800,1800,1798,122
20240718,095500,20642275,1800,1799,1800,1799,15
20240718,095400,20615279,1799,1799,1799,1799,498
20240718,095300,19719377,1799,1799,1799,1799,2
20240718,095200,19715779,1799,1799,1799,1799,16
20240718,095100,19686995,1798,1798,1798,1798,0
20240718,095000,19686995,1798,1799,1799,1798,20
20240718,094900,19651025,1799,1799,1799,1799,6
20240718,094800,19640231,1798,1798,1798,1798,0
20240718,094700,19640231,1798,1798,1798,1798,0
20240718,094600,19640231,1798,1798,1798,1798,0
20240718,094500,19640231,1798,1799,1799,1798,10
20240718,094400,19622250,1799,1799,1799,1799,1
20240718,094300,19620451,1799,1799,1799,1799,0
20240718,094200,19620451,1799,1800,1800,1799,326
20240718,094100,19033915,1799,1799,1799,1799,0
20240718,094000,19033915,1799,1799,1799,1799,12
20240718,093900,19012327,1799,1799,1799,1799,0
20240718,093800,19012327,1799,1799,1799,1799,20
20240718,093700,18976347,1799,1799,1800,1799,70
20240718,093600,18850373,1799,1799,1799,1799,0
20240718,093500,18850373,1799,1799,1800,1799,842
20240718,093400,17334794,1800,1799,1800,1799,35
20240718,093300,17271805,1799,1799,1799,1799,0
20240718,093200,17271805,1799,1799,1799,1799,0
20240718,093100,17271805,1799,1798,1799,1798,2
20240718,093000,17268208,1794,1794,1794,1794,100
20240718,092900,17088808,1800,1800,1800,1800,0
20240718,092800,17088808,1800,1796,1800,1796,17
20240718,092700,17058243,1794,1797,1797,1794,1471
20240718,092600,14419266,1795,1795,1795,1795,0
20240718,092500,14419266,1795,1795,1795,1795,0
20240718,092400,14419266,1795,1795,1795,1795,300
20240718,092300,13880766,1796,1796,1796,1796,0
20240718,092200,13880766,1796,1796,1796,1796,251
20240718,092100,13429970,1800,1800,1800,1800,1
20240718,092000,13428170,1799,1799,1799,1799,8
20240718,091900,13413778,1798,1798,1798,1798,0
20240718,091800,13413778,1798,1798,1798,1798,0
20240718,091700,13413778,1798,1798,1798,1798,1221
20240718,091600,11218420,1800,1796,1800,1796,514
20240718,091500,10295220,1796,1795,1796,1795,651
20240718,091400,9126375,1797,1797,1797,1797,0
20240718,091300,9126375,1797,1797,1797,1797,0
20240718,091200,9126375,1797,1797,1797,1797,0
20240718,091100,9126375,1797,1797,1797,1797,400
20240718,091000,8407575,1797,1797,1797,1797,0
20240718,090900,8407575,1797,1798,1798,1797,101
20240718,090800,8226027,1787,1787,1787,1787,0
20240718,090700,8226027,1787,1800,1801,1787,1902
20240718,090600,4804365,1800,1800,1800,1800,0
20240718,090500,4804365,1800,1788,1800,1788,24
20240718,090400,4761441,1790,1792,1800,1790,1095
20240718,090300,2801171,1792,1792,1792,1791,409
20240718,090200,2068633,1801,1801,1801,1801,102
20240718,090100,1884931,1792,1801,1801,1792,26
20240718,090000,1838330,1790,1790,1790,1790,1027