stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,195600,188133609,1650,1650,1650,1650,925
20240718,195500,188133609,1650,1650,1650,1650,0
20240718,195400,188133609,1650,1650,1650,1650,0
20240718,195300,188133609,1650,1650,1650,1650,0
20240718,195200,188133609,1650,1650,1650,1650,0
20240718,195100,188133609,1650,1650,1650,1650,0
20240718,195000,188133609,1650,1650,1650,1650,0
20240718,194900,188133609,1650,1650,1650,1650,0
20240718,194800,188133609,1650,1650,1650,1650,0
20240718,194700,188133609,1650,1650,1650,1650,0
20240718,194600,188133609,1650,1650,1650,1650,0
20240718,194500,188133609,1650,1650,1650,1650,0
20240718,194400,188133609,1650,1650,1650,1650,0
20240718,194300,188133609,1650,1650,1650,1650,0
20240718,194200,188133609,1650,1650,1650,1650,0
20240718,194100,188133609,1650,1650,1650,1650,0
20240718,194000,188133609,1650,1650,1650,1650,0
20240718,193900,188133609,1650,1650,1650,1650,0
20240718,193800,188133609,1650,1650,1650,1650,0
20240718,193700,188133609,1650,1650,1650,1650,0
20240718,193600,188133609,1650,1650,1650,1650,0
20240718,193500,188133609,1650,1650,1650,1650,0
20240718,193400,188133609,1650,1650,1650,1650,0
20240718,193300,188133609,1650,1650,1650,1650,0
20240718,193200,188133609,1650,1650,1650,1650,0
20240718,193100,188133609,1650,1650,1650,1650,0
20240718,193000,188133609,1650,1650,1650,1650,0
20240718,192900,188133609,1650,1650,1650,1650,0
20240718,192800,188133609,1650,1650,1650,1650,0
20240718,192700,188133609,1650,1650,1650,1650,0
20240718,192600,188133609,1650,1650,1650,1650,925
20240718,192500,188133609,1650,1650,1650,1650,0
20240718,192400,188133609,1650,1650,1650,1650,0
20240718,192300,188133609,1650,1650,1650,1650,0
20240718,192200,188133609,1650,1650,1650,1650,0
20240718,192100,188133609,1650,1650,1650,1650,0
20240718,192000,188133609,1650,1650,1650,1650,0
20240718,191900,188133609,1650,1650,1650,1650,0
20240718,191800,188133609,1650,1650,1650,1650,0
20240718,191700,188133609,1650,1650,1650,1650,0
20240718,191600,188133609,1650,1650,1650,1650,0
20240718,191500,188133609,1650,1650,1650,1650,0
20240718,191400,188133609,1650,1650,1650,1650,0
20240718,191300,188133609,1650,1650,1650,1650,0
20240718,191200,188133609,1650,1650,1650,1650,0
20240718,191100,188133609,1650,1650,1650,1650,0
20240718,191000,188133609,1650,1650,1650,1650,0
20240718,190900,188133609,1650,1650,1650,1650,0
20240718,190800,188133609,1650,1650,1650,1650,0
20240718,190700,188133609,1650,1650,1650,1650,0
20240718,190600,188133609,1650,1650,1650,1650,0
20240718,190500,188133609,1650,1650,1650,1650,0
20240718,190400,188133609,1650,1650,1650,1650,0
20240718,190300,188133609,1650,1650,1650,1650,0
20240718,190200,188133609,1650,1650,1650,1650,0
20240718,190100,188133609,1650,1650,1650,1650,0
20240718,190000,188133609,1650,1650,1650,1650,0
20240718,185900,188133609,1650,1650,1650,1650,0
20240718,185800,188133609,1650,1650,1650,1650,0
20240718,185700,188133609,1650,1650,1650,1650,0
20240718,185600,188133609,1650,1650,1650,1650,925
20240718,185500,188133609,1650,1650,1650,1650,0
20240718,185400,188133609,1650,1650,1650,1650,0
20240718,185300,188133609,1650,1650,1650,1650,0
20240718,185200,188133609,1650,1650,1650,1650,0
20240718,185100,188133609,1650,1650,1650,1650,0
20240718,185000,188133609,1650,1650,1650,1650,0
20240718,184900,188133609,1650,1650,1650,1650,0
20240718,184800,188133609,1650,1650,1650,1650,0
20240718,184700,188133609,1650,1650,1650,1650,0
20240718,184600,188133609,1650,1650,1650,1650,0
20240718,184500,188133609,1650,1650,1650,1650,0
20240718,184400,188133609,1650,1650,1650,1650,0
20240718,184300,188133609,1650,1650,1650,1650,0
20240718,184200,188133609,1650,1650,1650,1650,0
20240718,184100,188133609,1650,1650,1650,1650,0
20240718,184000,188133609,1650,1650,1650,1650,0
20240718,183900,188133609,1650,1650,1650,1650,0
20240718,183800,188133609,1650,1650,1650,1650,0
20240718,183700,188133609,1650,1650,1650,1650,0
20240718,183600,188133609,1650,1650,1650,1650,0
20240718,183500,188133609,1650,1650,1650,1650,0
20240718,183400,188133609,1650,1650,1650,1650,0
20240718,183300,188133609,1650,1650,1650,1650,0
20240718,183200,188133609,1650,1650,1650,1650,0
20240718,183100,188133609,1650,1650,1650,1650,0
20240718,183000,188133609,1650,1650,1650,1650,0
20240718,182900,188133609,1650,1650,1650,1650,0
20240718,182800,188133609,1650,1650,1650,1650,0
20240718,182700,188133609,1650,1650,1650,1650,0
20240718,182600,188133609,1650,1650,1650,1650,925
20240718,182500,188133609,1650,1650,1650,1650,0
20240718,182400,188133609,1650,1650,1650,1650,0
20240718,182300,188133609,1650,1650,1650,1650,0
20240718,182200,188133609,1650,1650,1650,1650,0
20240718,182100,188133609,1650,1650,1650,1650,0
20240718,182000,188133609,1650,1650,1650,1650,0
20240718,181900,188133609,1650,1650,1650,1650,0
20240718,181800,188133609,1650,1650,1650,1650,0
20240718,181700,188133609,1650,1650,1650,1650,0
20240718,181600,188133609,1650,1650,1650,1650,0
20240718,181500,188133609,1650,1650,1650,1650,0
20240718,181400,188133609,1650,1650,1650,1650,0
20240718,181300,188133609,1650,1650,1650,1650,0
20240718,181200,188133609,1650,1650,1650,1650,0
20240718,181100,188133609,1650,1650,1650,1650,0
20240718,181000,188133609,1650,1650,1650,1650,0
20240718,180900,188133609,1650,1650,1650,1650,0
20240718,180800,188133609,1650,1650,1650,1650,0
20240718,180700,188133609,1650,1650,1650,1650,0
20240718,180600,188133609,1650,1650,1650,1650,0
20240718,180500,188133609,1650,1650,1650,1650,0
20240718,180400,188133609,1650,1650,1650,1650,0
20240718,180300,188133609,1650,1650,1650,1650,0
20240718,180200,188133609,1650,1650,1650,1650,0
20240718,180100,188133609,1650,1650,1650,1650,0
20240718,180000,188133609,1650,1650,1650,1650,0
20240718,175900,188133609,1650,1650,1650,1650,0
20240718,175800,188133609,1650,1650,1650,1650,0
20240718,175700,188133609,1650,1650,1650,1650,0
20240718,175600,188133609,1650,1650,1650,1650,925
20240718,175500,188133609,1650,1650,1650,1650,0
20240718,175400,188133609,1650,1650,1650,1650,0
20240718,175300,188133609,1650,1650,1650,1650,0
20240718,175200,188133609,1650,1650,1650,1650,0
20240718,175100,188133609,1650,1650,1650,1650,0
20240718,175000,188133609,1650,1650,1650,1650,0
20240718,174900,188133609,1650,1650,1650,1650,0
20240718,174800,188133609,1650,1650,1650,1650,0
20240718,174700,188133609,1650,1650,1650,1650,0
20240718,174600,188133609,1650,1650,1650,1650,0
20240718,174500,188133609,1650,1650,1650,1650,0
20240718,174400,188133609,1650,1650,1650,1650,0
20240718,174300,188133609,1650,1650,1650,1650,0
20240718,174200,188133609,1650,1650,1650,1650,0
20240718,174100,188133609,1650,1650,1650,1650,0
20240718,174000,188133609,1650,1650,1650,1650,0
20240718,173900,188133609,1650,1650,1650,1650,0
20240718,173800,188133609,1650,1650,1650,1650,0
20240718,173700,188133609,1650,1650,1650,1650,0
20240718,173600,188133609,1650,1650,1650,1650,0
20240718,173500,188133609,1650,1650,1650,1650,0
20240718,173400,188133609,1650,1650,1650,1650,0
20240718,173300,188133609,1650,1650,1650,1650,0
20240718,173200,188133609,1650,1650,1650,1650,0
20240718,173100,188133609,1650,1650,1650,1650,0
20240718,173000,188133609,1650,1650,1650,1650,0
20240718,172900,188133609,1650,1650,1650,1650,0
20240718,172800,188133609,1650,1650,1650,1650,0
20240718,172700,188133609,1650,1650,1650,1650,0
20240718,172600,188133609,1650,1650,1650,1650,925
20240718,172500,188133609,1650,1650,1650,1650,0
20240718,172400,188133609,1650,1650,1650,1650,0
20240718,172300,188133609,1650,1650,1650,1650,0
20240718,172200,188133609,1650,1650,1650,1650,0
20240718,172100,188133609,1650,1650,1650,1650,0
20240718,172000,188133609,1650,1650,1650,1650,0
20240718,171900,188133609,1650,1650,1650,1650,0
20240718,171800,188133609,1650,1650,1650,1650,0
20240718,171700,188133609,1650,1650,1650,1650,0
20240718,171600,188133609,1650,1650,1650,1650,0
20240718,171500,188133609,1650,1650,1650,1650,0
20240718,171400,188133609,1650,1650,1650,1650,0
20240718,171300,188133609,1650,1650,1650,1650,0
20240718,171200,188133609,1650,1650,1650,1650,0
20240718,171100,188133609,1650,1650,1650,1650,0
20240718,171000,188133609,1650,1650,1650,1650,0
20240718,170900,188133609,1650,1650,1650,1650,0
20240718,170800,188133609,1650,1650,1650,1650,0
20240718,170700,188133609,1650,1650,1650,1650,0
20240718,170600,188133609,1650,1650,1650,1650,0
20240718,170500,188133609,1650,1650,1650,1650,0
20240718,170400,188133609,1650,1650,1650,1650,0
20240718,170300,188133609,1650,1650,1650,1650,0
20240718,170200,188133609,1650,1650,1650,1650,0
20240718,170100,188133609,1650,1650,1650,1650,0
20240718,170000,188133609,1650,1650,1650,1650,0
20240718,165900,188133609,1650,1650,1650,1650,0
20240718,165800,188133609,1650,1650,1650,1650,0
20240718,165700,188133609,1650,1650,1650,1650,0
20240718,165600,188133609,1650,1650,1650,1650,925
20240718,165500,188133609,1650,1650,1650,1650,0
20240718,165400,188133609,1650,1650,1650,1650,0
20240718,165300,188133609,1650,1650,1650,1650,0
20240718,165200,188133609,1650,1650,1650,1650,0
20240718,165100,188133609,1650,1650,1650,1650,0
20240718,165000,188133609,1650,1650,1650,1650,0
20240718,164900,188133609,1650,1650,1650,1650,0
20240718,164800,188133609,1650,1650,1650,1650,0
20240718,164700,188133609,1650,1650,1650,1650,0
20240718,164600,188133609,1650,1650,1650,1650,0
20240718,164500,188133609,1650,1650,1650,1650,0
20240718,164400,188133609,1650,1650,1650,1650,0
20240718,164300,188133609,1650,1650,1650,1650,0
20240718,164200,188133609,1650,1650,1650,1650,0
20240718,164100,188133609,1650,1650,1650,1650,0
20240718,164000,188133609,1650,1650,1650,1650,0
20240718,163900,188133609,1650,1650,1650,1650,0
20240718,163800,188133609,1650,1650,1650,1650,0
20240718,163700,188133609,1650,1650,1650,1650,0
20240718,163600,188133609,1650,1650,1650,1650,0
20240718,163500,188133609,1650,1650,1650,1650,0
20240718,163400,188133609,1650,1650,1650,1650,0
20240718,163300,188133609,1650,1650,1650,1650,0
20240718,163200,188133609,1650,1650,1650,1650,0
20240718,163100,188133609,1650,1650,1650,1650,0
20240718,163000,188133609,1650,1650,1650,1650,0
20240718,162900,188133609,1650,1650,1650,1650,0
20240718,162800,188133609,1650,1650,1650,1650,0
20240718,162700,188133609,1650,1650,1650,1650,0
20240718,162600,188133609,1650,1650,1650,1650,925
20240718,162500,188133609,1650,1650,1650,1650,0
20240718,162400,188133609,1650,1650,1650,1650,0
20240718,162300,188133609,1650,1650,1650,1650,0
20240718,162200,188133609,1650,1650,1650,1650,0
20240718,162100,188133609,1650,1650,1650,1650,0
20240718,162000,188133609,1650,1650,1650,1650,0
20240718,161900,188133609,1650,1650,1650,1650,0
20240718,161800,188133609,1650,1650,1650,1650,0
20240718,161700,188133609,1650,1650,1650,1650,0
20240718,161600,188133609,1650,1650,1650,1650,0
20240718,161500,188133609,1650,1650,1650,1650,0
20240718,161400,188133609,1650,1650,1650,1650,0
20240718,161300,188133609,1650,1650,1650,1650,0
20240718,161200,188133609,1650,1650,1650,1650,0
20240718,161100,188133609,1650,1650,1650,1650,0
20240718,161000,188133609,1650,1650,1650,1650,0
20240718,160900,188133609,1650,1650,1650,1650,0
20240718,160800,188133609,1650,1650,1650,1650,0
20240718,160700,188133609,1650,1650,1650,1650,0
20240718,160600,188133609,1650,1650,1650,1650,0
20240718,160500,188133609,1650,1650,1650,1650,0
20240718,160400,188133609,1650,1650,1650,1650,0
20240718,160300,188133609,1650,1650,1650,1650,0
20240718,160200,188133609,1650,1650,1650,1650,0
20240718,160100,188133609,1650,1650,1650,1650,0
20240718,160000,188133609,1650,1650,1650,1650,0
20240718,155900,188133609,1650,1650,1650,1650,0
20240718,155800,188133609,1650,1650,1650,1650,0
20240718,155700,188133609,1650,1650,1650,1650,0
20240718,155600,188133609,1650,1650,1650,1650,925
20240718,155500,188133609,1650,1650,1650,1650,0
20240718,155400,188133609,1650,1650,1650,1650,0
20240718,155300,188133609,1650,1650,1650,1650,0
20240718,155200,188133609,1650,1650,1650,1650,0
20240718,155100,188133609,1650,1650,1650,1650,0
20240718,155000,188133609,1650,1650,1650,1650,0
20240718,154900,188133609,1650,1650,1650,1650,0
20240718,154800,188133609,1650,1650,1650,1650,0
20240718,154700,188133609,1650,1650,1650,1650,0
20240718,154600,188133609,1650,1650,1650,1650,0
20240718,154500,188133609,1650,1650,1650,1650,0
20240718,154400,188133609,1650,1650,1650,1650,0
20240718,154300,188133609,1650,1650,1650,1650,0
20240718,154200,188133609,1650,1650,1650,1650,0
20240718,154100,188133609,1650,1650,1650,1650,0
20240718,154000,188133609,1650,1650,1650,1650,0
20240718,153900,188133609,1650,1650,1650,1650,0
20240718,153800,188133609,1650,1650,1650,1650,0
20240718,153700,188133609,1650,1650,1650,1650,0
20240718,153600,188133609,1650,1650,1650,1650,0
20240718,153500,188133609,1650,1650,1650,1650,0
20240718,153400,188133609,1650,1650,1650,1650,0
20240718,153300,188133609,1650,1650,1650,1650,0
20240718,153200,188133609,1650,1650,1650,1650,0
20240718,153100,188133609,1650,1650,1650,1650,0
20240718,153000,188133609,1650,1650,1650,1650,925
20240718,152900,186607359,1650,1650,1650,1650,0
20240718,152800,186607359,1650,1650,1650,1650,0
20240718,152700,186607359,1650,1650,1650,1650,0
20240718,152600,186607359,1650,1650,1650,1650,0
20240718,152500,186607359,1650,1650,1650,1650,0
20240718,152400,186607359,1650,1650,1650,1650,0
20240718,152300,186607359,1650,1650,1650,1650,0
20240718,152200,186607359,1650,1650,1650,1650,0
20240718,152100,186607359,1650,1650,1650,1650,0
20240718,152000,186607359,1650,1650,1650,1650,0
20240718,151900,186607359,1650,1647,1650,1645,44
20240718,151800,186534858,1647,1650,1650,1647,48
20240718,151700,186455799,1645,1645,1645,1645,53
20240718,151600,186368614,1650,1645,1650,1645,76
20240718,151500,186243589,1645,1645,1645,1645,14
20240718,151400,186220559,1650,1650,1650,1650,0
20240718,151300,186220559,1650,1650,1650,1650,1
20240718,151200,186218909,1644,1644,1644,1644,134
20240718,151100,185998613,1651,1651,1651,1651,1
20240718,151000,185996962,1644,1644,1644,1644,26
20240718,150900,185954218,1651,1651,1651,1651,1
20240718,150800,185952567,1643,1645,1645,1643,156
20240718,150700,185696240,1652,1652,1652,1652,0
20240718,150600,185696240,1652,1652,1652,1652,0
20240718,150500,185696240,1652,1652,1652,1652,3
20240718,150400,185691284,1645,1652,1652,1645,96
20240718,150300,185533352,1652,1652,1652,1652,0
20240718,150200,185533352,1652,1652,1652,1652,0
20240718,150100,185533352,1652,1652,1652,1652,0
20240718,150000,185533352,1652,1652,1652,1652,0
20240718,145900,185533352,1652,1652,1652,1652,0
20240718,145800,185533352,1652,1652,1652,1652,100
20240718,145700,185368152,1653,1653,1653,1653,0
20240718,145600,185368152,1653,1653,1653,1653,0
20240718,145500,185368152,1653,1653,1653,1653,0
20240718,145400,185368152,1653,1653,1653,1653,0
20240718,145300,185368152,1653,1653,1653,1653,0
20240718,145200,185368152,1653,1653,1653,1653,0
20240718,145100,185368152,1653,1653,1653,1653,0
20240718,145000,185368152,1653,1653,1653,1653,0
20240718,144900,185368152,1653,1653,1653,1653,0
20240718,144800,185368152,1653,1653,1653,1653,0
20240718,144700,185368152,1653,1653,1653,1653,0
20240718,144600,185368152,1653,1643,1653,1643,211
20240718,144500,185021469,1643,1643,1643,1643,1302
20240718,144400,182882283,1653,1653,1653,1653,0
20240718,144300,182882283,1653,1653,1653,1653,5
20240718,144200,182874018,1653,1653,1653,1653,0
20240718,144100,182874018,1653,1653,1653,1653,0
20240718,144000,182874018,1653,1653,1653,1653,0
20240718,143900,182874018,1653,1653,1653,1653,1
20240718,143800,182872365,1653,1653,1653,1653,1
20240718,143700,182870712,1653,1653,1653,1653,1
20240718,143600,182869059,1643,1643,1643,1643,136
20240718,143500,182645611,1643,1644,1644,1643,86
20240718,143400,182504292,1653,1653,1653,1653,0
20240718,143300,182504292,1653,1653,1653,1653,0
20240718,143200,182504292,1653,1653,1653,1653,0
20240718,143100,182504292,1653,1653,1653,1653,0
20240718,143000,182504292,1653,1653,1653,1653,0
20240718,142900,182504292,1653,1653,1653,1653,0
20240718,142800,182504292,1653,1653,1653,1653,0
20240718,142700,182504292,1653,1653,1653,1653,0
20240718,142600,182504292,1653,1653,1653,1653,0
20240718,142500,182504292,1653,1653,1653,1653,100
20240718,142400,182338992,1654,1654,1654,1654,0
20240718,142300,182338992,1654,1654,1654,1654,1
20240718,142200,182337338,1650,1650,1650,1650,500
20240718,142100,181512338,1650,1650,1650,1650,1000
20240718,142000,179862338,1650,1650,1650,1650,0
20240718,141900,179862338,1650,1650,1650,1650,0
20240718,141800,179862338,1650,1650,1650,1650,0
20240718,141700,179862338,1650,1650,1650,1650,0
20240718,141600,179862338,1650,1650,1650,1650,0
20240718,141500,179862338,1650,1650,1650,1650,0
20240718,141400,179862338,1650,1650,1650,1650,0
20240718,141300,179862338,1650,1650,1650,1650,1
20240718,141200,179860688,1643,1643,1643,1643,0
20240718,141100,179860688,1643,1643,1643,1643,0
20240718,141000,179860688,1643,1643,1643,1643,0
20240718,140900,179860688,1643,1643,1643,1643,0
20240718,140800,179860688,1643,1643,1643,1642,2482
20240718,140700,175784262,1643,1644,1644,1643,500
20240718,140600,174962562,1644,1645,1645,1644,1146
20240718,140500,173078536,1643,1645,1645,1643,2000
20240718,140400,169790144,1645,1647,1647,1645,3115
20240718,140300,164663429,1647,1650,1650,1647,3381
20240718,140200,159093779,1647,1647,1647,1647,0
20240718,140100,159093779,1647,1647,1647,1647,0
20240718,140000,159093779,1647,1648,1648,1647,136
20240718,135900,158869661,1648,1648,1648,1648,0
20240718,135800,158869661,1648,1648,1648,1648,31
20240718,135700,158818573,1648,1650,1650,1648,5286
20240718,135600,150100261,1650,1650,1650,1650,53
20240718,135500,150012811,1651,1651,1651,1651,0
20240718,135400,150012811,1651,1651,1651,1651,0
20240718,135300,150012811,1651,1651,1651,1651,247
20240718,135200,149605014,1651,1651,1651,1651,140
20240718,135100,149373874,1654,1654,1654,1654,0
20240718,135000,149373874,1654,1654,1654,1654,1
20240718,134900,149372220,1654,1654,1654,1654,0
20240718,134800,149372220,1654,1654,1654,1654,0
20240718,134700,149372220,1654,1654,1654,1654,0
20240718,134600,149372220,1654,1652,1654,1652,371
20240718,134500,148759326,1654,1654,1654,1654,0
20240718,134400,148759326,1654,1654,1654,1654,0
20240718,134300,148759326,1654,1654,1654,1654,0
20240718,134200,148759326,1654,1654,1654,1654,0
20240718,134100,148759326,1654,1653,1654,1653,4
20240718,134000,148752713,1652,1652,1652,1652,0
20240718,133900,148752713,1652,1652,1652,1652,0
20240718,133800,148752713,1652,1652,1652,1652,576
20240718,133700,147801161,1651,1651,1651,1651,0
20240718,133600,147801161,1651,1651,1651,1651,113
20240718,133500,147614598,1651,1651,1651,1651,0
20240718,133400,147614598,1651,1651,1651,1651,0
20240718,133300,147614598,1651,1651,1651,1651,101
20240718,133200,147447847,1651,1651,1651,1651,0
20240718,133100,147447847,1651,1651,1651,1651,18
20240718,133000,147418129,1651,1651,1651,1651,5
20240718,132900,147409874,1650,1650,1650,1650,0
20240718,132800,147409874,1650,1650,1650,1650,0
20240718,132700,147409874,1650,1650,1650,1650,0
20240718,132600,147409874,1650,1650,1650,1650,219
20240718,132500,147048524,1649,1649,1649,1649,0
20240718,132400,147048524,1649,1649,1649,1649,0
20240718,132300,147048524,1649,1649,1649,1649,0
20240718,132200,147048524,1649,1649,1649,1649,0
20240718,132100,147048524,1649,1649,1649,1649,0
20240718,132000,147048524,1649,1649,1649,1649,0
20240718,131900,147048524,1649,1649,1649,1649,7
20240718,131800,147036981,1649,1650,1650,1649,134
20240718,131700,146816014,1650,1654,1654,1650,19
20240718,131600,146784644,1655,1655,1655,1655,1
20240718,131500,146782989,1656,1655,1656,1655,3
20240718,131400,146778022,1656,1656,1656,1656,0
20240718,131300,146778022,1656,1656,1656,1656,0
20240718,131200,146778022,1656,1656,1656,1656,1
20240718,131100,146776366,1649,1649,1650,1649,109
20240718,131000,146596525,1649,1649,1649,1649,13
20240718,130900,146575088,1649,1650,1650,1649,428
20240718,130800,145869022,1650,1650,1650,1650,0
20240718,130700,145869022,1650,1650,1650,1650,0
20240718,130600,145869022,1650,1650,1650,1650,100
20240718,130500,145704022,1650,1650,1650,1650,0
20240718,130400,145704022,1650,1650,1650,1650,0
20240718,130300,145704022,1650,1650,1650,1650,0
20240718,130200,145704022,1650,1650,1650,1650,7
20240718,130100,145692472,1650,1650,1650,1650,161
20240718,130000,145426822,1650,1650,1650,1650,7
20240718,125900,145415272,1649,1649,1649,1649,16
20240718,125800,145388888,1650,1650,1650,1650,64
20240718,125700,145283288,1655,1656,1656,1655,5
20240718,125600,145275011,1655,1655,1655,1655,11
20240718,125500,145256806,1655,1655,1655,1655,8
20240718,125400,145243566,1650,1650,1650,1650,10
20240718,125300,145227066,1655,1655,1655,1655,0
20240718,125200,145227066,1655,1656,1656,1655,15
20240718,125100,145202227,1655,1656,1657,1655,64
20240718,125000,145096183,1658,1658,1658,1655,10
20240718,124900,145079609,1658,1658,1658,1658,24
20240718,124800,145039817,1659,1659,1659,1659,30
20240718,124700,144990047,1659,1659,1659,1659,24
20240718,124600,144950231,1652,1652,1659,1649,887
20240718,124500,143485268,1652,1652,1652,1652,44
20240718,124400,143412580,1650,1652,1652,1650,1038
20240718,124300,141699476,1652,1652,1652,1652,0
20240718,124200,141699476,1652,1652,1652,1652,0
20240718,124100,141699476,1652,1651,1652,1651,5
20240718,124000,141691217,1652,1659,1659,1651,1618
20240718,123900,139019862,1651,1651,1651,1651,0
20240718,123800,139019862,1651,1659,1659,1651,147
20240718,123700,138777157,1659,1659,1659,1659,0
20240718,123600,138777157,1659,1659,1659,1659,0
20240718,123500,138777157,1659,1659,1659,1659,0
20240718,123400,138777157,1659,1659,1659,1659,0
20240718,123300,138777157,1659,1659,1659,1659,0
20240718,123200,138777157,1659,1659,1659,1659,0
20240718,123100,138777157,1659,1659,1659,1659,1
20240718,123000,138775498,1651,1652,1652,1651,147
20240718,122900,138532796,1659,1659,1659,1659,0
20240718,122800,138532796,1659,1659,1659,1659,1
20240718,122700,138531137,1653,1657,1658,1653,65
20240718,122600,138423636,1657,1657,1657,1657,0
20240718,122500,138423636,1657,1657,1657,1657,0
20240718,122400,138423636,1657,1657,1657,1657,1
20240718,122300,138421979,1659,1659,1659,1659,0
20240718,122200,138421979,1659,1659,1659,1659,0
20240718,122100,138421979,1659,1659,1659,1659,31
20240718,122000,138370550,1659,1652,1659,1651,128
20240718,121900,138159129,1659,1659,1659,1659,2
20240718,121800,138155811,1652,1652,1652,1652,45
20240718,121700,138081471,1651,1651,1651,1651,0
20240718,121600,138081471,1651,1651,1651,1651,0
20240718,121500,138081471,1651,1651,1651,1651,87
20240718,121400,137937834,1651,1651,1651,1651,500
20240718,121300,137112334,1651,1651,1651,1651,136
20240718,121200,136887798,1651,1651,1651,1651,0
20240718,121100,136887798,1651,1651,1651,1651,0
20240718,121000,136887798,1651,1651,1651,1651,0
20240718,120900,136887798,1651,1651,1651,1651,0
20240718,120800,136887798,1651,1651,1651,1651,0
20240718,120700,136887798,1651,1651,1651,1651,0
20240718,120600,136887798,1651,1651,1651,1651,129
20240718,120500,136674819,1651,1651,1651,1651,0
20240718,120400,136674819,1651,1651,1651,1651,0
20240718,120300,136674819,1651,1651,1651,1651,0
20240718,120200,136674819,1651,1651,1651,1651,0
20240718,120100,136674819,1651,1651,1651,1651,1000
20240718,120000,135023819,1651,1651,1651,1651,0
20240718,115900,135023819,1651,1652,1652,1651,137
20240718,115800,134797582,1659,1659,1659,1659,0
20240718,115700,134797582,1659,1659,1659,1659,0
20240718,115600,134797582,1659,1659,1659,1659,0
20240718,115500,134797582,1659,1659,1659,1659,0
20240718,115400,134797582,1659,1659,1659,1659,1
20240718,115300,134795923,1651,1651,1651,1651,0
20240718,115200,134795923,1651,1651,1651,1651,143
20240718,115100,134559830,1659,1659,1659,1659,0
20240718,115000,134559830,1659,1659,1659,1659,0
20240718,114900,134559830,1659,1659,1659,1659,0
20240718,114800,134559830,1659,1659,1659,1659,0
20240718,114700,134559830,1659,1659,1659,1659,1
20240718,114600,134558171,1651,1651,1651,1651,0
20240718,114500,134558171,1651,1651,1651,1651,129
20240718,114400,134345192,1659,1659,1659,1659,0
20240718,114300,134345192,1659,1659,1659,1659,0
20240718,114200,134345192,1659,1659,1659,1659,0
20240718,114100,134345192,1659,1651,1659,1651,96
20240718,114000,134186688,1651,1651,1651,1651,0
20240718,113900,134186688,1651,1652,1652,1651,132
20240718,113800,133968755,1659,1659,1659,1659,0
20240718,113700,133968755,1659,1659,1659,1659,0
20240718,113600,133968755,1659,1659,1659,1659,0
20240718,113500,133968755,1659,1659,1659,1659,1
20240718,113400,133967096,1651,1651,1651,1651,0
20240718,113300,133967096,1651,1651,1651,1651,126
20240718,113200,133759070,1659,1659,1659,1659,0
20240718,113100,133759070,1659,1659,1659,1659,0
20240718,113000,133759070,1659,1659,1659,1659,0
20240718,112900,133759070,1659,1659,1659,1659,0
20240718,112800,133759070,1659,1659,1659,1659,100
20240718,112700,133593170,1660,1660,1660,1660,0
20240718,112600,133593170,1660,1660,1660,1660,0
20240718,112500,133593170,1660,1659,1660,1659,900
20240718,112400,132099625,1660,1660,1660,1660,0
20240718,112300,132099625,1660,1660,1660,1660,0
20240718,112200,132099625,1660,1660,1660,1660,0
20240718,112100,132099625,1660,1660,1660,1660,0
20240718,112000,132099625,1660,1660,1660,1660,10
20240718,111900,132083025,1649,1650,1650,1649,127
20240718,111800,131873562,1660,1660,1660,1650,14
20240718,111700,131850332,1660,1660,1660,1660,0
20240718,111600,131850332,1660,1660,1660,1660,0
20240718,111500,131850332,1660,1660,1660,1660,2000
20240718,111400,128530332,1660,1660,1660,1660,10
20240718,111300,128513732,1660,1660,1660,1660,0
20240718,111200,128513732,1660,1660,1660,1660,0
20240718,111100,128513732,1660,1660,1660,1660,10
20240718,111000,128497132,1660,1660,1660,1660,0
20240718,110900,128497132,1660,1660,1660,1660,0
20240718,110800,128497132,1660,1660,1660,1660,5
20240718,110700,128488832,1660,1660,1660,1660,343
20240718,110600,127919452,1660,1660,1660,1660,1
20240718,110500,127917792,1650,1652,1652,1650,104
20240718,110400,127746190,1666,1666,1666,1666,0
20240718,110300,127746190,1666,1666,1666,1666,0
20240718,110200,127746190,1666,1666,1666,1666,1
20240718,110100,127744524,1657,1657,1657,1657,91
20240718,110000,127593737,1657,1657,1657,1657,0
20240718,105900,127593737,1657,1657,1657,1657,0
20240718,105800,127593737,1657,1657,1657,1657,0
20240718,105700,127593737,1657,1649,1657,1649,61
20240718,105600,127493140,1657,1657,1657,1657,0
20240718,105500,127493140,1657,1657,1657,1657,0
20240718,105400,127493140,1657,1650,1657,1650,30
20240718,105300,127443633,1650,1653,1653,1650,1662
20240718,105200,124700206,1653,1657,1657,1653,3854
20240718,105100,118324897,1657,1656,1657,1656,145
20240718,105000,118084776,1657,1657,1657,1657,100
20240718,104900,117919076,1657,1657,1657,1657,0
20240718,104800,117919076,1657,1657,1657,1657,0
20240718,104700,117919076,1657,1657,1657,1657,0
20240718,104600,117919076,1657,1657,1657,1657,101
20240718,104500,117751719,1656,1656,1656,1656,0
20240718,104400,117751719,1656,1656,1656,1656,0
20240718,104300,117751719,1656,1656,1656,1656,0
20240718,104200,117751719,1656,1656,1656,1656,793
20240718,104100,116438511,1656,1656,1656,1656,0
20240718,104000,116438511,1656,1656,1656,1656,0
20240718,103900,116438511,1656,1657,1657,1656,157
20240718,103800,116178509,1660,1660,1660,1660,0
20240718,103700,116178509,1660,1660,1660,1660,1
20240718,103600,116176849,1656,1657,1657,1656,154
20240718,103500,115921678,1657,1657,1657,1657,94
20240718,103400,115765920,1657,1657,1657,1657,102
20240718,103300,115596906,1657,1657,1657,1657,0
20240718,103200,115596906,1657,1657,1657,1657,794
20240718,103100,114281248,1660,1660,1660,1660,0
20240718,103000,114281248,1660,1660,1660,1660,1
20240718,102900,114279588,1654,1654,1654,1654,0
20240718,102800,114279588,1654,1654,1654,1654,0
20240718,102700,114279588,1654,1654,1654,1654,0
20240718,102600,114279588,1654,1654,1654,1654,0
20240718,102500,114279588,1654,1654,1654,1654,0
20240718,102400,114279588,1654,1657,1657,1654,1811
20240718,102300,111283271,1657,1658,1658,1657,100
20240718,102200,111117553,1658,1662,1663,1658,2684
20240718,102100,106660478,1662,1662,1662,1662,0
20240718,102000,106660478,1662,1662,1662,1662,0
20240718,101900,106660478,1662,1662,1662,1662,0
20240718,101800,106660478,1662,1661,1662,1661,1000
20240718,101700,104998578,1661,1660,1661,1660,896
20240718,101600,103510874,1660,1660,1660,1660,603
20240718,101500,102509894,1660,1660,1660,1660,1220
20240718,101400,100484694,1660,1657,1660,1657,887
20240718,101300,99012280,1656,1656,1656,1656,148
20240718,101200,98767192,1655,1655,1655,1655,249
20240718,101100,98355097,1654,1654,1654,1654,291
20240718,101000,97873783,1653,1653,1653,1653,0
20240718,100900,97873783,1653,1653,1653,1653,122
20240718,100800,97672117,1654,1654,1654,1654,100
20240718,100700,97506717,1656,1656,1656,1656,0
20240718,100600,97506717,1656,1653,1656,1653,950
20240718,100500,95935238,1653,1655,1655,1653,81
20240718,100400,95801343,1655,1655,1655,1655,0
20240718,100300,95801343,1655,1655,1655,1655,2762
20240718,100200,91230233,1656,1656,1656,1656,1724
20240718,100100,88375289,1662,1662,1662,1662,0
20240718,100000,88375289,1662,1662,1662,1662,6
20240718,095900,88365317,1656,1656,1656,1656,0
20240718,095800,88365317,1656,1658,1658,1656,1229
20240718,095700,86329509,1663,1664,1664,1663,21
20240718,095600,86294568,1664,1663,1664,1663,502
20240718,095500,85459640,1663,1663,1663,1663,2
20240718,095400,85456314,1663,1663,1663,1663,500
20240718,095300,84624814,1663,1663,1663,1663,0
20240718,095200,84624814,1663,1655,1663,1655,153
20240718,095100,84370771,1655,1655,1655,1655,3065
20240718,095000,79298196,1655,1654,1655,1654,500
20240718,094900,78471056,1645,1645,1645,1645,1
20240718,094800,78469411,1645,1645,1645,1645,2314
20240718,094700,74662881,1645,1645,1645,1645,0
20240718,094600,74662881,1645,1654,1654,1645,700
20240718,094500,73509958,1654,1654,1654,1654,0
20240718,094400,73509958,1654,1654,1654,1654,0
20240718,094300,73509958,1654,1651,1654,1651,2953
20240718,094200,68632240,1647,1646,1647,1646,4000
20240718,094100,62044740,1639,1639,1639,1639,0
20240718,094000,62044740,1639,1639,1639,1639,0
20240718,093900,62044740,1639,1639,1639,1639,0
20240718,093800,62044740,1639,1639,1639,1639,307
20240718,093700,61541567,1639,1639,1639,1638,441
20240718,093600,60819101,1640,1640,1640,1640,127
20240718,093500,60610821,1641,1643,1643,1641,238
20240718,093400,60220063,1644,1645,1645,1644,102
20240718,093300,60052323,1652,1652,1652,1652,0
20240718,093200,60052323,1652,1651,1652,1651,200
20240718,093100,59721946,1652,1652,1652,1652,0
20240718,093000,59721946,1652,1652,1652,1652,0
20240718,092900,59721946,1652,1652,1652,1652,0
20240718,092800,59721946,1652,1651,1652,1651,79
20240718,092700,59591515,1651,1651,1651,1651,10
20240718,092600,59575005,1650,1650,1650,1650,354
20240718,092500,58990905,1651,1651,1651,1651,0
20240718,092400,58990905,1651,1651,1651,1651,10
20240718,092300,58974395,1651,1651,1651,1651,30
20240718,092200,58924865,1651,1651,1651,1651,2
20240718,092100,58921563,1634,1637,1652,1634,3007
20240718,092000,54002193,1652,1636,1652,1635,84
20240718,091900,53863935,1652,1651,1652,1651,11
20240718,091800,53845773,1636,1636,1652,1635,813
20240718,091700,52515676,1652,1651,1652,1634,403
20240718,091600,51850338,1651,1640,1651,1640,224
20240718,091500,51482956,1640,1640,1640,1640,40
20240718,091400,51417356,1640,1638,1640,1628,2587
20240718,091300,47177091,1637,1637,1638,1637,64
20240718,091200,47072322,1637,1639,1639,1636,17
20240718,091100,47044490,1639,1639,1639,1639,74
20240718,091000,46923204,1639,1627,1639,1625,1365
20240718,090900,44702019,1633,1634,1634,1633,2763
20240718,090800,40189760,1634,1636,1636,1625,12185
20240718,090700,20297090,1640,1641,1653,1636,3298
20240718,090600,14891291,1654,1654,1654,1654,0
20240718,090500,14891291,1654,1654,1654,1642,413
20240718,090400,14212904,1642,1642,1642,1642,291
20240718,090300,13735082,1655,1651,1655,1642,1051
20240718,090200,12008008,1642,1642,1642,1642,300
20240718,090100,11515408,1642,1643,1643,1642,1773
20240718,090000,8604098,1642,1642,1642,1642,5239