stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,203900,1636760640,3115,3115,3115,3115,13353
20240718,203800,1636760640,3115,3115,3115,3115,0
20240718,203700,1636760640,3115,3115,3115,3115,0
20240718,203600,1636760640,3115,3115,3115,3115,0
20240718,203500,1636760640,3115,3115,3115,3115,0
20240718,203400,1636760640,3115,3115,3115,3115,0
20240718,203300,1636760640,3115,3115,3115,3115,0
20240718,203200,1636760640,3115,3115,3115,3115,0
20240718,203100,1636760640,3115,3115,3115,3115,0
20240718,203000,1636760640,3115,3115,3115,3115,0
20240718,202900,1636760640,3115,3115,3115,3115,0
20240718,202800,1636760640,3115,3115,3115,3115,0
20240718,202700,1636760640,3115,3115,3115,3115,0
20240718,202600,1636760640,3115,3115,3115,3115,0
20240718,202500,1636760640,3115,3115,3115,3115,0
20240718,202400,1636760640,3115,3115,3115,3115,0
20240718,202300,1636760640,3115,3115,3115,3115,0
20240718,202200,1636760640,3115,3115,3115,3115,0
20240718,202100,1636760640,3115,3115,3115,3115,0
20240718,202000,1636760640,3115,3115,3115,3115,0
20240718,201900,1636760640,3115,3115,3115,3115,0
20240718,201800,1636760640,3115,3115,3115,3115,0
20240718,201700,1636760640,3115,3115,3115,3115,0
20240718,201600,1636760640,3115,3115,3115,3115,0
20240718,201500,1636760640,3115,3115,3115,3115,0
20240718,201400,1636760640,3115,3115,3115,3115,0
20240718,201300,1636760640,3115,3115,3115,3115,0
20240718,201200,1636760640,3115,3115,3115,3115,0
20240718,201100,1636760640,3115,3115,3115,3115,0
20240718,201000,1636760640,3115,3115,3115,3115,0
20240718,200900,1636760640,3115,3115,3115,3115,13353
20240718,200800,1636760640,3115,3115,3115,3115,0
20240718,200700,1636760640,3115,3115,3115,3115,0
20240718,200600,1636760640,3115,3115,3115,3115,0
20240718,200500,1636760640,3115,3115,3115,3115,0
20240718,200400,1636760640,3115,3115,3115,3115,0
20240718,200300,1636760640,3115,3115,3115,3115,0
20240718,200200,1636760640,3115,3115,3115,3115,0
20240718,200100,1636760640,3115,3115,3115,3115,0
20240718,200000,1636760640,3115,3115,3115,3115,0
20240718,195900,1636760640,3115,3115,3115,3115,0
20240718,195800,1636760640,3115,3115,3115,3115,0
20240718,195700,1636760640,3115,3115,3115,3115,0
20240718,195600,1636760640,3115,3115,3115,3115,0
20240718,195500,1636760640,3115,3115,3115,3115,0
20240718,195400,1636760640,3115,3115,3115,3115,0
20240718,195300,1636760640,3115,3115,3115,3115,0
20240718,195200,1636760640,3115,3115,3115,3115,0
20240718,195100,1636760640,3115,3115,3115,3115,0
20240718,195000,1636760640,3115,3115,3115,3115,0
20240718,194900,1636760640,3115,3115,3115,3115,0
20240718,194800,1636760640,3115,3115,3115,3115,0
20240718,194700,1636760640,3115,3115,3115,3115,0
20240718,194600,1636760640,3115,3115,3115,3115,0
20240718,194500,1636760640,3115,3115,3115,3115,0
20240718,194400,1636760640,3115,3115,3115,3115,0
20240718,194300,1636760640,3115,3115,3115,3115,0
20240718,194200,1636760640,3115,3115,3115,3115,0
20240718,194100,1636760640,3115,3115,3115,3115,0
20240718,194000,1636760640,3115,3115,3115,3115,0
20240718,193900,1636760640,3115,3115,3115,3115,13353
20240718,193800,1636760640,3115,3115,3115,3115,0
20240718,193700,1636760640,3115,3115,3115,3115,0
20240718,193600,1636760640,3115,3115,3115,3115,0
20240718,193500,1636760640,3115,3115,3115,3115,0
20240718,193400,1636760640,3115,3115,3115,3115,0
20240718,193300,1636760640,3115,3115,3115,3115,0
20240718,193200,1636760640,3115,3115,3115,3115,0
20240718,193100,1636760640,3115,3115,3115,3115,0
20240718,193000,1636760640,3115,3115,3115,3115,0
20240718,192900,1636760640,3115,3115,3115,3115,0
20240718,192800,1636760640,3115,3115,3115,3115,0
20240718,192700,1636760640,3115,3115,3115,3115,0
20240718,192600,1636760640,3115,3115,3115,3115,0
20240718,192500,1636760640,3115,3115,3115,3115,0
20240718,192400,1636760640,3115,3115,3115,3115,0
20240718,192300,1636760640,3115,3115,3115,3115,0
20240718,192200,1636760640,3115,3115,3115,3115,0
20240718,192100,1636760640,3115,3115,3115,3115,0
20240718,192000,1636760640,3115,3115,3115,3115,0
20240718,191900,1636760640,3115,3115,3115,3115,0
20240718,191800,1636760640,3115,3115,3115,3115,0
20240718,191700,1636760640,3115,3115,3115,3115,0
20240718,191600,1636760640,3115,3115,3115,3115,0
20240718,191500,1636760640,3115,3115,3115,3115,0
20240718,191400,1636760640,3115,3115,3115,3115,0
20240718,191300,1636760640,3115,3115,3115,3115,0
20240718,191200,1636760640,3115,3115,3115,3115,0
20240718,191100,1636760640,3115,3115,3115,3115,0
20240718,191000,1636760640,3115,3115,3115,3115,0
20240718,190900,1636760640,3115,3115,3115,3115,13353
20240718,190800,1636760640,3115,3115,3115,3115,0
20240718,190700,1636760640,3115,3115,3115,3115,0
20240718,190600,1636760640,3115,3115,3115,3115,0
20240718,190500,1636760640,3115,3115,3115,3115,0
20240718,190400,1636760640,3115,3115,3115,3115,0
20240718,190300,1636760640,3115,3115,3115,3115,0
20240718,190200,1636760640,3115,3115,3115,3115,0
20240718,190100,1636760640,3115,3115,3115,3115,0
20240718,190000,1636760640,3115,3115,3115,3115,0
20240718,185900,1636760640,3115,3115,3115,3115,0
20240718,185800,1636760640,3115,3115,3115,3115,0
20240718,185700,1636760640,3115,3115,3115,3115,0
20240718,185600,1636760640,3115,3115,3115,3115,0
20240718,185500,1636760640,3115,3115,3115,3115,0
20240718,185400,1636760640,3115,3115,3115,3115,0
20240718,185300,1636760640,3115,3115,3115,3115,0
20240718,185200,1636760640,3115,3115,3115,3115,0
20240718,185100,1636760640,3115,3115,3115,3115,0
20240718,185000,1636760640,3115,3115,3115,3115,0
20240718,184900,1636760640,3115,3115,3115,3115,0
20240718,184800,1636760640,3115,3115,3115,3115,0
20240718,184700,1636760640,3115,3115,3115,3115,0
20240718,184600,1636760640,3115,3115,3115,3115,0
20240718,184500,1636760640,3115,3115,3115,3115,0
20240718,184400,1636760640,3115,3115,3115,3115,0
20240718,184300,1636760640,3115,3115,3115,3115,0
20240718,184200,1636760640,3115,3115,3115,3115,0
20240718,184100,1636760640,3115,3115,3115,3115,0
20240718,184000,1636760640,3115,3115,3115,3115,0
20240718,183900,1636760640,3115,3115,3115,3115,13353
20240718,183800,1636760640,3115,3115,3115,3115,0
20240718,183700,1636760640,3115,3115,3115,3115,0
20240718,183600,1636760640,3115,3115,3115,3115,0
20240718,183500,1636760640,3115,3115,3115,3115,0
20240718,183400,1636760640,3115,3115,3115,3115,0
20240718,183300,1636760640,3115,3115,3115,3115,0
20240718,183200,1636760640,3115,3115,3115,3115,0
20240718,183100,1636760640,3115,3115,3115,3115,0
20240718,183000,1636760640,3115,3115,3115,3115,0
20240718,182900,1636760640,3115,3115,3115,3115,0
20240718,182800,1636760640,3115,3115,3115,3115,0
20240718,182700,1636760640,3115,3115,3115,3115,0
20240718,182600,1636760640,3115,3115,3115,3115,0
20240718,182500,1636760640,3115,3115,3115,3115,0
20240718,182400,1636760640,3115,3115,3115,3115,0
20240718,182300,1636760640,3115,3115,3115,3115,0
20240718,182200,1636760640,3115,3115,3115,3115,0
20240718,182100,1636760640,3115,3115,3115,3115,0
20240718,182000,1636760640,3115,3115,3115,3115,0
20240718,181900,1636760640,3115,3115,3115,3115,0
20240718,181800,1636760640,3115,3115,3115,3115,0
20240718,181700,1636760640,3115,3115,3115,3115,0
20240718,181600,1636760640,3115,3115,3115,3115,0
20240718,181500,1636760640,3115,3115,3115,3115,0
20240718,181400,1636760640,3115,3115,3115,3115,0
20240718,181300,1636760640,3115,3115,3115,3115,0
20240718,181200,1636760640,3115,3115,3115,3115,0
20240718,181100,1636760640,3115,3115,3115,3115,0
20240718,181000,1636760640,3115,3115,3115,3115,0
20240718,180900,1636760640,3115,3115,3115,3115,13353
20240718,180800,1636760640,3115,3115,3115,3115,0
20240718,180700,1636760640,3115,3115,3115,3115,0
20240718,180600,1636760640,3115,3115,3115,3115,0
20240718,180500,1636760640,3115,3115,3115,3115,0
20240718,180400,1636760640,3115,3115,3115,3115,0
20240718,180300,1636760640,3115,3115,3115,3115,0
20240718,180200,1636760640,3115,3115,3115,3115,0
20240718,180100,1636760640,3115,3115,3115,3115,0
20240718,180000,1636760640,3115,3115,3115,3115,0
20240718,175900,1636760640,3115,3115,3115,3115,0
20240718,175800,1636760640,3115,3115,3115,3115,0
20240718,175700,1636760640,3115,3115,3115,3115,0
20240718,175600,1636760640,3115,3115,3115,3115,0
20240718,175500,1636760640,3115,3115,3115,3115,0
20240718,175400,1636760640,3115,3115,3115,3115,0
20240718,175300,1636760640,3115,3115,3115,3115,0
20240718,175200,1636760640,3115,3115,3115,3115,0
20240718,175100,1636760640,3115,3115,3115,3115,0
20240718,175000,1636760640,3115,3115,3115,3115,0
20240718,174900,1636760640,3115,3115,3115,3115,0
20240718,174800,1636760640,3115,3115,3115,3115,0
20240718,174700,1636760640,3115,3115,3115,3115,0
20240718,174600,1636760640,3115,3115,3115,3115,0
20240718,174500,1636760640,3115,3115,3115,3115,0
20240718,174400,1636760640,3115,3115,3115,3115,0
20240718,174300,1636760640,3115,3115,3115,3115,0
20240718,174200,1636760640,3115,3115,3115,3115,0
20240718,174100,1636760640,3115,3115,3115,3115,0
20240718,174000,1636760640,3115,3115,3115,3115,0
20240718,173900,1636760640,3115,3115,3115,3115,13353
20240718,173800,1636760640,3115,3115,3115,3115,0
20240718,173700,1636760640,3115,3115,3115,3115,0
20240718,173600,1636760640,3115,3115,3115,3115,0
20240718,173500,1636760640,3115,3115,3115,3115,0
20240718,173400,1636760640,3115,3115,3115,3115,0
20240718,173300,1636760640,3115,3115,3115,3115,0
20240718,173200,1636760640,3115,3115,3115,3115,0
20240718,173100,1636760640,3115,3115,3115,3115,0
20240718,173000,1636760640,3115,3115,3115,3115,0
20240718,172900,1636760640,3115,3115,3115,3115,0
20240718,172800,1636760640,3115,3115,3115,3115,0
20240718,172700,1636760640,3115,3115,3115,3115,0
20240718,172600,1636760640,3115,3115,3115,3115,0
20240718,172500,1636760640,3115,3115,3115,3115,0
20240718,172400,1636760640,3115,3115,3115,3115,0
20240718,172300,1636760640,3115,3115,3115,3115,0
20240718,172200,1636760640,3115,3115,3115,3115,0
20240718,172100,1636760640,3115,3115,3115,3115,0
20240718,172000,1636760640,3115,3115,3115,3115,0
20240718,171900,1636760640,3115,3115,3115,3115,0
20240718,171800,1636760640,3115,3115,3115,3115,0
20240718,171700,1636760640,3115,3115,3115,3115,0
20240718,171600,1636760640,3115,3115,3115,3115,0
20240718,171500,1636760640,3115,3115,3115,3115,0
20240718,171400,1636760640,3115,3115,3115,3115,0
20240718,171300,1636760640,3115,3115,3115,3115,0
20240718,171200,1636760640,3115,3115,3115,3115,0
20240718,171100,1636760640,3115,3115,3115,3115,0
20240718,171000,1636760640,3115,3115,3115,3115,0
20240718,170900,1636760640,3115,3115,3115,3115,13353
20240718,170800,1636760640,3115,3115,3115,3115,0
20240718,170700,1636760640,3115,3115,3115,3115,0
20240718,170600,1636760640,3115,3115,3115,3115,0
20240718,170500,1636760640,3115,3115,3115,3115,0
20240718,170400,1636760640,3115,3115,3115,3115,0
20240718,170300,1636760640,3115,3115,3115,3115,0
20240718,170200,1636760640,3115,3115,3115,3115,0
20240718,170100,1636760640,3115,3115,3115,3115,0
20240718,170000,1636760640,3115,3115,3115,3115,0
20240718,165900,1636760640,3115,3115,3115,3115,0
20240718,165800,1636760640,3115,3115,3115,3115,0
20240718,165700,1636760640,3115,3115,3115,3115,0
20240718,165600,1636760640,3115,3115,3115,3115,0
20240718,165500,1636760640,3115,3115,3115,3115,0
20240718,165400,1636760640,3115,3115,3115,3115,0
20240718,165300,1636760640,3115,3115,3115,3115,0
20240718,165200,1636760640,3115,3115,3115,3115,0
20240718,165100,1636760640,3115,3115,3115,3115,0
20240718,165000,1636760640,3115,3115,3115,3115,0
20240718,164900,1636760640,3115,3115,3115,3115,0
20240718,164800,1636760640,3115,3115,3115,3115,0
20240718,164700,1636760640,3115,3115,3115,3115,0
20240718,164600,1636760640,3115,3115,3115,3115,0
20240718,164500,1636760640,3115,3115,3115,3115,0
20240718,164400,1636760640,3115,3115,3115,3115,0
20240718,164300,1636760640,3115,3115,3115,3115,0
20240718,164200,1636760640,3115,3115,3115,3115,0
20240718,164100,1636760640,3115,3115,3115,3115,0
20240718,164000,1636760640,3115,3115,3115,3115,0
20240718,163900,1636760640,3115,3115,3115,3115,13353
20240718,163800,1636760640,3115,3115,3115,3115,0
20240718,163700,1636760640,3115,3115,3115,3115,0
20240718,163600,1636760640,3115,3115,3115,3115,0
20240718,163500,1636760640,3115,3115,3115,3115,0
20240718,163400,1636760640,3115,3115,3115,3115,0
20240718,163300,1636760640,3115,3115,3115,3115,0
20240718,163200,1636760640,3115,3115,3115,3115,0
20240718,163100,1636760640,3115,3115,3115,3115,0
20240718,163000,1636760640,3115,3115,3115,3115,0
20240718,162900,1636760640,3115,3115,3115,3115,0
20240718,162800,1636760640,3115,3115,3115,3115,0
20240718,162700,1636760640,3115,3115,3115,3115,0
20240718,162600,1636760640,3115,3115,3115,3115,0
20240718,162500,1636760640,3115,3115,3115,3115,0
20240718,162400,1636760640,3115,3115,3115,3115,0
20240718,162300,1636760640,3115,3115,3115,3115,0
20240718,162200,1636760640,3115,3115,3115,3115,0
20240718,162100,1636760640,3115,3115,3115,3115,0
20240718,162000,1636760640,3115,3115,3115,3115,0
20240718,161900,1636760640,3115,3115,3115,3115,0
20240718,161800,1636760640,3115,3115,3115,3115,0
20240718,161700,1636760640,3115,3115,3115,3115,0
20240718,161600,1636760640,3115,3115,3115,3115,0
20240718,161500,1636760640,3115,3115,3115,3115,0
20240718,161400,1636760640,3115,3115,3115,3115,0
20240718,161300,1636760640,3115,3115,3115,3115,0
20240718,161200,1636760640,3115,3115,3115,3115,0
20240718,161100,1636760640,3115,3115,3115,3115,0
20240718,161000,1636760640,3115,3115,3115,3115,0
20240718,160900,1636760640,3115,3115,3115,3115,13353
20240718,160800,1636760640,3115,3115,3115,3115,0
20240718,160700,1636760640,3115,3115,3115,3115,0
20240718,160600,1636760640,3115,3115,3115,3115,0
20240718,160500,1636760640,3115,3115,3115,3115,0
20240718,160400,1636760640,3115,3115,3115,3115,0
20240718,160300,1636760640,3115,3115,3115,3115,0
20240718,160200,1636760640,3115,3115,3115,3115,0
20240718,160100,1636760640,3115,3115,3115,3115,0
20240718,160000,1636760640,3115,3115,3115,3115,0
20240718,155900,1636760640,3115,3115,3115,3115,0
20240718,155800,1636760640,3115,3115,3115,3115,0
20240718,155700,1636760640,3115,3115,3115,3115,0
20240718,155600,1636760640,3115,3115,3115,3115,0
20240718,155500,1636760640,3115,3115,3115,3115,0
20240718,155400,1636760640,3115,3115,3115,3115,0
20240718,155300,1636760640,3115,3115,3115,3115,0
20240718,155200,1636760640,3115,3115,3115,3115,0
20240718,155100,1636760640,3115,3115,3115,3115,0
20240718,155000,1636760640,3115,3115,3115,3115,0
20240718,154900,1636760640,3115,3115,3115,3115,0
20240718,154800,1636760640,3115,3115,3115,3115,0
20240718,154700,1636760640,3115,3115,3115,3115,0
20240718,154600,1636760640,3115,3115,3115,3115,0
20240718,154500,1636760640,3115,3115,3115,3115,0
20240718,154400,1636760640,3115,3115,3115,3115,0
20240718,154300,1636760640,3115,3115,3115,3115,0
20240718,154200,1636760640,3115,3115,3115,3115,0
20240718,154100,1636760640,3115,3115,3115,3115,0
20240718,154000,1636760640,3115,3115,3115,3115,0
20240718,153900,1636760640,3115,3115,3115,3115,13353
20240718,153800,1636760640,3115,3115,3115,3115,0
20240718,153700,1636760640,3115,3115,3115,3115,0
20240718,153600,1636760640,3115,3115,3115,3115,0
20240718,153500,1636760640,3115,3115,3115,3115,0
20240718,153400,1636760640,3115,3115,3115,3115,0
20240718,153300,1636760640,3115,3115,3115,3115,0
20240718,153200,1636760640,3115,3115,3115,3115,0
20240718,153100,1636760640,3115,3115,3115,3115,0
20240718,153000,1636760640,3115,3115,3115,3115,13353
20240718,152900,1595166045,3130,3130,3130,3130,0
20240718,152800,1595166045,3130,3130,3130,3130,0
20240718,152700,1595166045,3130,3130,3130,3130,0
20240718,152600,1595166045,3130,3130,3130,3130,0
20240718,152500,1595166045,3130,3130,3130,3130,0
20240718,152400,1595166045,3130,3130,3130,3130,0
20240718,152300,1595166045,3130,3130,3130,3130,0
20240718,152200,1595166045,3130,3130,3130,3130,0
20240718,152100,1595166045,3130,3130,3130,3130,0
20240718,152000,1595166045,3130,3130,3130,3130,0
20240718,151900,1595166045,3130,3130,3130,3120,1589
20240718,151800,1590206240,3120,3120,3130,3115,7037
20240718,151700,1568267015,3130,3125,3130,3120,617
20240718,151600,1566338895,3125,3125,3130,3125,839
20240718,151500,1563716945,3130,3130,3130,3130,40
20240718,151400,1563591745,3130,3120,3130,3120,3477
20240718,151300,1552733605,3120,3120,3120,3120,805
20240718,151200,1550222005,3125,3125,3125,3110,2704
20240718,151100,1541782005,3130,3120,3130,3120,71
20240718,151000,1541560475,3130,3130,3130,3130,2
20240718,150900,1541554215,3125,3115,3125,3110,5467
20240718,150800,1524518360,3125,3120,3125,3120,102
20240718,150700,1524200115,3120,3115,3120,3115,416
20240718,150600,1522902775,3115,3120,3120,3115,2390
20240718,150500,1515447655,3125,3125,3125,3120,740
20240718,150400,1513138605,3120,3115,3120,3115,460
20240718,150300,1511703515,3120,3120,3125,3120,4175
20240718,150200,1498677465,3120,3120,3125,3115,8715
20240718,150100,1471489455,3115,3115,3120,3115,10481
20240718,150000,1438812745,3130,3120,3130,3120,1827
20240718,145900,1433112495,3120,3125,3125,3120,12
20240718,145800,1433075005,3130,3130,3130,3130,0
20240718,145700,1433075005,3130,3130,3130,3120,1225
20240718,145600,1429242275,3125,3125,3125,3125,0
20240718,145500,1429242275,3125,3125,3125,3125,80
20240718,145400,1428992275,3125,3125,3125,3125,3
20240718,145300,1428982900,3125,3125,3125,3125,0
20240718,145200,1428982900,3125,3130,3130,3125,3699
20240718,145100,1417423430,3135,3135,3135,3135,0
20240718,145000,1417423430,3135,3130,3135,3130,302
20240718,144900,1416476670,3125,3125,3125,3125,0
20240718,144800,1416476670,3125,3140,3140,3125,4
20240718,144700,1416464155,3120,3140,3140,3120,6277
20240718,144600,1396845575,3140,3140,3140,3140,638
20240718,144500,1394842255,3140,3140,3140,3140,902
20240718,144400,1392009975,3140,3140,3140,3140,395
20240718,144300,1390769675,3140,3135,3140,3135,680
20240718,144200,1388637725,3135,3135,3135,3130,541
20240718,144100,1386943365,3135,3135,3135,3135,50
20240718,144000,1386786615,3130,3120,3130,3120,8
20240718,143900,1386761595,3130,3130,3130,3130,0
20240718,143800,1386761595,3130,3130,3130,3120,919
20240718,143700,1383886695,3130,3125,3130,3120,7654
20240718,143600,1359929785,3130,3130,3130,3130,201
20240718,143500,1359300655,3130,3130,3135,3120,1371
20240718,143400,1355009940,3130,3135,3135,3130,55
20240718,143300,1354837540,3135,3135,3135,3130,152
20240718,143200,1354361770,3130,3135,3135,3130,679
20240718,143100,1352234995,3135,3130,3135,3130,259
20240718,143000,1351424320,3120,3120,3120,3120,2
20240718,142900,1351418080,3135,3135,3135,3135,0
20240718,142800,1351418080,3135,3130,3135,3130,1268
20240718,142700,1347449230,3130,3125,3130,3125,1734
20240718,142600,1342030195,3125,3115,3125,3115,1507
20240718,142500,1337335820,3115,3120,3120,3115,1979
20240718,142400,1331166350,3120,3120,3120,3120,271
20240718,142300,1330320830,3120,3120,3120,3120,2
20240718,142200,1330314590,3125,3125,3125,3125,2
20240718,142100,1330308340,3115,3120,3120,3115,5046
20240718,142000,1314589600,3120,3120,3120,3120,1002
20240718,141900,1311463360,3125,3125,3125,3125,969
20240718,141800,1308435235,3125,3115,3125,3115,3
20240718,141700,1308425880,3115,3120,3120,3115,4801
20240718,141600,1293470475,3115,3115,3115,3115,40
20240718,141500,1293345875,3115,3115,3115,3115,2
20240718,141400,1293339645,3120,3120,3120,3115,1970
20240718,141300,1287195255,3125,3125,3125,3120,1784
20240718,141200,1281629165,3125,3125,3125,3125,600
20240718,141100,1279754165,3125,3125,3130,3120,1395
20240718,141000,1275395940,3130,3125,3130,3125,13
20240718,140900,1275355310,3130,3130,3130,3130,1200
20240718,140800,1271599310,3120,3125,3125,3120,302
20240718,140700,1270655570,3130,3130,3130,3130,170
20240718,140600,1270123470,3130,3130,3130,3130,1
20240718,140500,1270120340,3120,3125,3130,3120,605
20240718,140400,1268229720,3120,3125,3130,3120,935
20240718,140300,1265307595,3120,3125,3130,3120,3610
20240718,140200,1254037320,3125,3125,3125,3125,0
20240718,140100,1254037320,3125,3120,3125,3120,1608
20240718,140000,1249012820,3120,3125,3125,3120,12
20240718,135900,1248975330,3125,3125,3125,3125,4
20240718,135800,1248962830,3125,3120,3125,3120,241
20240718,135700,1248209715,3125,3125,3125,3125,100
20240718,135600,1247897215,3130,3125,3130,3120,545
20240718,135500,1246194095,3125,3125,3125,3125,828
20240718,135400,1243606595,3125,3125,3125,3125,0
20240718,135300,1243606595,3125,3115,3125,3115,16
20240718,135200,1243556725,3125,3120,3125,3120,2
20240718,135100,1243550480,3125,3115,3125,3115,3
20240718,135000,1243541125,3125,3125,3125,3125,1
20240718,134900,1243538000,3110,3120,3120,3110,20
20240718,134800,1243475670,3120,3120,3120,3120,10
20240718,134700,1243444470,3115,3115,3115,3115,244
20240718,134600,1242684410,3120,3120,3120,3120,645
20240718,134500,1240672010,3125,3125,3125,3125,29
20240718,134400,1240581385,3120,3120,3120,3120,1
20240718,134300,1240578265,3135,3120,3135,3120,7
20240718,134200,1240556350,3120,3120,3120,3120,530
20240718,134100,1238902750,3110,3110,3110,3110,103
20240718,134000,1238582420,3110,3115,3115,3110,388
20240718,133900,1237375730,3110,3110,3115,3110,924
20240718,133800,1234499590,3110,3115,3115,3110,502
20240718,133700,1232935870,3120,3115,3120,3110,1636
20240718,133600,1227844230,3115,3115,3115,3115,602
20240718,133500,1225969000,3115,3115,3115,3115,0
20240718,133400,1225969000,3115,3115,3115,3115,2
20240718,133300,1225962770,3115,3115,3115,3115,0
20240718,133200,1225962770,3115,3115,3115,3115,100
20240718,133100,1225651270,3115,3120,3120,3115,20
20240718,133000,1225588880,3115,3115,3115,3115,633
20240718,132900,1223617085,3115,3110,3115,3110,395
20240718,132800,1222387170,3115,3120,3120,3115,5647
20240718,132700,1204787680,3125,3125,3125,3125,1203
20240718,132600,1201028305,3120,3120,3120,3120,2
20240718,132500,1201022065,3120,3120,3120,3120,0
20240718,132400,1201022065,3120,3130,3130,3120,306
20240718,132300,1200067305,3125,3130,3135,3125,316
20240718,132200,1199079720,3130,3120,3130,3120,1268
20240718,132100,1195120900,3120,3120,3120,3120,4
20240718,132000,1195108420,3120,3130,3130,3120,33
20240718,131900,1195005435,3130,3130,3130,3120,4
20240718,131800,1194992935,3135,3125,3135,3125,409
20240718,131700,1193712765,3115,3135,3135,3110,14718
20240718,131600,1147793160,3135,3140,3140,3135,3
20240718,131500,1147783750,3140,3140,3140,3140,133
20240718,131400,1147366130,3140,3150,3150,3140,9508
20240718,131300,1117477935,3150,3150,3150,3150,29
20240718,131200,1117386585,3145,3145,3145,3145,0
20240718,131100,1117386585,3145,3145,3145,3145,2
20240718,131000,1117380295,3145,3150,3150,3145,57
20240718,130900,1117201005,3145,3145,3145,3145,2
20240718,130800,1117194715,3150,3150,3150,3150,0
20240718,130700,1117194715,3150,3145,3150,3145,742
20240718,130600,1114857425,3150,3150,3150,3150,0
20240718,130500,1114857425,3150,3150,3150,3150,0
20240718,130400,1114857425,3150,3150,3150,3145,357
20240718,130300,1113732885,3150,3150,3150,3150,2536
20240718,130200,1105744485,3150,3150,3155,3150,543
20240718,130100,1104034010,3155,3155,3155,3155,0
20240718,130000,1104034010,3155,3155,3155,3155,886
20240718,125900,1101238680,3160,3155,3160,3155,9
20240718,125800,1101210250,3160,3160,3160,3160,200
20240718,125700,1100578250,3160,3155,3160,3155,5
20240718,125600,1100562460,3160,3160,3160,3160,0
20240718,125500,1100562460,3160,3160,3160,3160,1
20240718,125400,1100559300,3155,3160,3160,3155,22
20240718,125300,1100489790,3160,3160,3160,3160,1029
20240718,125200,1097238150,3160,3165,3165,3160,12
20240718,125100,1097200180,3165,3165,3165,3165,67
20240718,125000,1096988125,3165,3165,3165,3165,1
20240718,124900,1096984960,3155,3165,3165,3155,3
20240718,124800,1096975485,3160,3155,3160,3150,1104
20240718,124700,1093492765,3160,3155,3160,3155,102
20240718,124600,1093170455,3160,3155,3160,3155,59
20240718,124500,1092984305,3155,3155,3155,3155,158
20240718,124400,1092485815,3160,3160,3160,3160,1
20240718,124300,1092482655,3165,3165,3165,3165,15
20240718,124200,1092435180,3160,3150,3160,3150,1234
20240718,124100,1088537895,3155,3150,3155,3150,79
20240718,124000,1088289020,3150,3150,3150,3150,2
20240718,123900,1088282720,3150,3150,3150,3150,0
20240718,123800,1088282720,3150,3150,3150,3150,0
20240718,123700,1088282720,3150,3150,3150,3150,2
20240718,123600,1088276420,3160,3160,3160,3160,877
20240718,123500,1085505100,3150,3150,3150,3150,9
20240718,123400,1085476750,3160,3160,3160,3160,4
20240718,123300,1085464110,3160,3155,3160,3150,666
20240718,123200,1083364710,3150,3160,3160,3150,22
20240718,123100,1083295210,3150,3155,3155,3150,750
20240718,123000,1080932695,3155,3160,3160,3155,52
20240718,122900,1080768385,3155,3155,3155,3155,1
20240718,122800,1080765230,3155,3155,3155,3155,1618
20240718,122700,1075660440,3145,3145,3145,3145,2
20240718,122600,1075654150,3155,3150,3155,3150,31
20240718,122500,1075556495,3150,3150,3150,3150,82
20240718,122400,1075298195,3150,3150,3150,3150,4229
20240718,122300,1061976845,3150,3150,3150,3150,41
20240718,122200,1061847695,3150,3150,3150,3150,2
20240718,122100,1061841395,3150,3150,3150,3150,0
20240718,122000,1061841395,3150,3150,3150,3150,472
20240718,121900,1060354595,3150,3150,3150,3150,0
20240718,121800,1060354595,3150,3150,3150,3150,2
20240718,121700,1060348295,3150,3150,3150,3150,0
20240718,121600,1060348295,3150,3150,3150,3150,0
20240718,121500,1060348295,3150,3155,3155,3150,811
20240718,121400,1057792140,3150,3150,3150,3150,0
20240718,121300,1057792140,3150,3150,3150,3150,2
20240718,121200,1057785840,3155,3155,3155,3155,200
20240718,121100,1057154840,3155,3160,3160,3155,1271
20240718,121000,1053144765,3160,3160,3160,3155,6
20240718,120900,1053125815,3160,3160,3160,3160,1
20240718,120800,1053122655,3155,3155,3155,3155,6
20240718,120700,1053103725,3155,3155,3155,3155,0
20240718,120600,1053103725,3155,3155,3155,3155,0
20240718,120500,1053103725,3155,3170,3170,3155,3
20240718,120400,1053094245,3155,3160,3160,3155,5000
20240718,120300,1037313040,3170,3160,3170,3160,7
20240718,120200,1037290870,3170,3170,3170,3170,3
20240718,120100,1037281360,3170,3170,3170,3170,0
20240718,120000,1037281360,3170,3170,3170,3160,1103
20240718,115900,1033784870,3155,3155,3155,3155,0
20240718,115800,1033784870,3155,3155,3170,3155,2238
20240718,115700,1026706595,3160,3160,3160,3160,76
20240718,115600,1026466435,3160,3170,3170,3160,661
20240718,115500,1024374575,3160,3160,3160,3155,974
20240718,115400,1021296750,3155,3155,3155,3155,2000
20240718,115300,1014986750,3150,3150,3150,3150,2
20240718,115200,1014980450,3160,3155,3160,3155,1303
20240718,115100,1010864485,3155,3150,3155,3150,141
20240718,115000,1010419640,3160,3150,3160,3150,421
20240718,114900,1009093180,3150,3150,3150,3150,0
20240718,114800,1009093180,3150,3150,3150,3150,2
20240718,114700,1009086880,3150,3150,3150,3150,0
20240718,114600,1009086880,3150,3150,3150,3150,122
20240718,114500,1008702580,3150,3150,3150,3150,0
20240718,114400,1008702580,3150,3150,3150,3150,5593
20240718,114300,991084630,3150,3150,3150,3150,2
20240718,114200,991078330,3160,3160,3160,3160,2001
20240718,114100,984755170,3145,3145,3145,3145,862
20240718,114000,982044180,3155,3155,3155,3155,3843
20240718,113900,969919515,3155,3155,3155,3155,1157
20240718,113800,966269180,3145,3150,3150,3145,1883
20240718,113700,960340100,3155,3155,3155,3155,942
20240718,113600,957368090,3145,3145,3145,3145,402
20240718,113500,956103800,3150,3150,3150,3150,1
20240718,113400,956100650,3150,3150,3150,3150,0
20240718,113300,956100650,3150,3150,3150,3150,532
20240718,113200,954424850,3140,3140,3140,3140,0
20240718,113100,954424850,3140,3140,3140,3140,2
20240718,113000,954418570,3150,3140,3150,3140,775
20240718,112900,951977420,3140,3140,3140,3140,3
20240718,112800,951968000,3150,3150,3150,3150,1
20240718,112700,951964850,3145,3145,3145,3145,1499
20240718,112600,947250495,3150,3150,3150,3145,321
20240718,112500,946239355,3150,3150,3150,3150,1
20240718,112400,946236205,3145,3145,3145,3140,525
20240718,112300,944586640,3145,3150,3150,3145,4497
20240718,112200,930438495,3150,3150,3150,3145,2766
20240718,112100,921731110,3145,3160,3160,3145,6010
20240718,112000,902768390,3165,3160,3165,3160,567
20240718,111900,900976640,3160,3160,3160,3160,2
20240718,111800,900970320,3160,3160,3160,3160,0
20240718,111700,900970320,3160,3160,3160,3160,41
20240718,111600,900840760,3160,3160,3160,3160,2
20240718,111500,900834440,3160,3160,3160,3160,0
20240718,111400,900834440,3160,3160,3160,3160,2
20240718,111300,900828120,3160,3160,3160,3160,1
20240718,111200,900824960,3165,3165,3165,3165,0
20240718,111100,900824960,3165,3160,3165,3160,2002
20240718,111000,894493630,3160,3170,3170,3160,183
20240718,110900,893915325,3160,3160,3160,3160,287
20240718,110800,893008405,3160,3160,3160,3160,101
20240718,110700,892689245,3160,3160,3160,3160,800
20240718,110600,890161245,3150,3150,3150,3150,261
20240718,110500,889339095,3150,3160,3160,3150,5869
20240718,110400,870833740,3160,3160,3160,3160,0
20240718,110300,870833740,3160,3160,3160,3160,990
20240718,110200,867705340,3160,3160,3160,3160,101
20240718,110100,867386180,3155,3155,3155,3155,4
20240718,110000,867373560,3160,3155,3160,3155,434
20240718,105900,866002495,3155,3155,3155,3155,0
20240718,105800,866002495,3155,3160,3160,3155,555
20240718,105700,864251465,3160,3160,3160,3160,1
20240718,105600,864248305,3155,3155,3165,3150,903
20240718,105500,861399270,3160,3165,3165,3160,363
20240718,105400,860251475,3170,3170,3170,3170,0
20240718,105300,860251475,3170,3165,3170,3160,1991
20240718,105200,853954360,3180,3165,3180,3165,12
20240718,105100,853916360,3165,3165,3170,3165,461
20240718,105000,852455795,3170,3170,3170,3170,0
20240718,104900,852455795,3170,3175,3175,3170,56
20240718,104800,852278270,3175,3175,3175,3170,7
20240718,104700,852256050,3170,3180,3180,3170,606
20240718,104600,850333970,3180,3160,3180,3160,566
20240718,104500,848540880,3160,3160,3160,3160,146
20240718,104400,848079520,3160,3165,3175,3160,1400
20240718,104300,843650065,3175,3170,3175,3170,3
20240718,104200,843640550,3175,3175,3175,3175,0
20240718,104100,843640550,3175,3175,3175,3175,0
20240718,104000,843640550,3175,3170,3175,3160,1022
20240718,103900,840405170,3175,3175,3175,3175,155
20240718,103800,839913045,3175,3175,3175,3175,1
20240718,103700,839909870,3180,3180,3180,3180,0
20240718,103600,839909870,3180,3180,3180,3180,261
20240718,103500,839079890,3170,3175,3180,3170,890
20240718,103400,836258575,3165,3170,3180,3165,504
20240718,103300,834662460,3165,3180,3180,3165,1362
20240718,103200,830351685,3180,3160,3180,3160,505
20240718,103100,828753360,3160,3180,3190,3160,2339
20240718,103000,821338295,3185,3155,3220,3150,9863
20240718,102900,789840530,3155,3155,3155,3155,857
20240718,102800,787136695,3160,3165,3165,3160,12
20240718,102700,787098770,3165,3165,3165,3165,1
20240718,102600,787095605,3170,3165,3170,3150,13421
20240718,102500,744739655,3165,3165,3165,3165,0
20240718,102400,744739655,3165,3165,3165,3165,1000
20240718,102300,741574655,3165,3165,3165,3165,1410
20240718,102200,737112005,3165,3165,3165,3165,0
20240718,102100,737112005,3165,3165,3165,3165,597
20240718,102000,735222500,3165,3165,3170,3165,177
20240718,101900,734662245,3165,3170,3170,3165,1411
20240718,101800,730195680,3165,3170,3170,3165,610
20240718,101700,728265010,3165,3165,3170,3165,132
20240718,101600,727847220,3165,3165,3165,3165,172
20240718,101500,727302840,3165,3165,3165,3160,8408
20240718,101400,700701520,3160,3170,3170,3160,1001
20240718,101300,697537875,3170,3170,3175,3170,264
20240718,101200,696700985,3165,3165,3165,3165,253
20240718,101100,695900240,3165,3165,3170,3165,1563
20240718,101000,690950695,3170,3170,3170,3170,5
20240718,100900,690934845,3175,3175,3175,3175,0
20240718,100800,690934845,3175,3165,3175,3160,139
20240718,100700,690495115,3165,3170,3170,3165,259
20240718,100600,689675365,3165,3175,3175,3165,3493
20240718,100500,678608280,3175,3175,3180,3175,568
20240718,100400,676804870,3180,3180,3180,3175,434
20240718,100300,675426910,3170,3175,3175,3170,314
20240718,100200,674430780,3180,3190,3195,3180,5728
20240718,100100,656205420,3195,3195,3195,3190,66
20240718,100000,655994800,3195,3195,3195,3195,2
20240718,095900,655988410,3195,3195,3200,3180,5012
20240718,095800,639975215,3195,3195,3195,3195,4135
20240718,095700,626763890,3195,3190,3200,3180,1610
20240718,095600,621636120,3200,3200,3200,3195,5001
20240718,095500,605657530,3200,3195,3200,3195,4008
20240718,095400,592841940,3195,3185,3195,3185,112
20240718,095300,592484700,3190,3185,3190,3180,602
20240718,095200,590567330,3185,3185,3185,3180,191
20240718,095100,589959000,3190,3190,3190,3190,36
20240718,095000,589844160,3190,3180,3190,3180,817
20240718,094900,587245650,3190,3180,3190,3180,3007
20240718,094800,577682160,3190,3190,3190,3190,188
20240718,094700,577082440,3190,3185,3190,3180,1666
20240718,094600,571780960,3195,3190,3195,3180,342
20240718,094500,570689980,3185,3190,3190,3180,688
20240718,094400,568495380,3180,3195,3195,3180,2398
20240718,094300,560862860,3195,3190,3195,3175,3851
20240718,094200,548565115,3175,3170,3190,3170,2744
20240718,094100,539821985,3170,3170,3170,3165,1822
20240718,094000,534053845,3175,3175,3175,3175,1327
20240718,093900,529840620,3175,3180,3180,3175,1015
20240718,093800,526617940,3175,3190,3190,3175,718
20240718,093700,524327535,3185,3170,3185,3165,21143
20240718,093600,457221295,3170,3175,3175,3170,5106
20240718,093500,441016380,3180,3180,3180,3180,315
20240718,093400,440014680,3180,3180,3180,3180,970
20240718,093300,436930080,3180,3175,3180,3175,1421
20240718,093200,432411725,3175,3180,3180,3175,471
20240718,093100,430916005,3180,3180,3180,3180,1685
20240718,093000,425557705,3185,3190,3195,3185,2348
20240718,092900,418067705,3190,3180,3190,3180,678
20240718,092800,415911595,3180,3185,3185,3180,1332
20240718,092700,411671245,3170,3170,3180,3170,1418
20240718,092600,407168105,3175,3175,3175,3175,379
20240718,092500,405964780,3175,3180,3180,3175,1538
20240718,092400,401076440,3175,3195,3195,3175,8312
20240718,092300,374577040,3200,3190,3200,3190,1074
20240718,092200,371148205,3190,3175,3190,3175,2299
20240718,092100,363833415,3165,3180,3180,3165,2048
20240718,092000,357340125,3180,3150,3180,3150,3810
20240718,091900,345250700,3160,3150,3160,3150,564
20240718,091800,343468600,3150,3155,3155,3150,281
20240718,091700,342582145,3155,3155,3155,3140,1153
20240718,091600,338954175,3145,3160,3170,3145,2906
20240718,091500,329761810,3160,3180,3180,3160,2260
20240718,091400,322602960,3185,3150,3190,3150,5579
20240718,091300,304954255,3155,3140,3155,3105,7443
20240718,091200,281596660,3120,3140,3140,3115,1196
20240718,091100,277860430,3120,3135,3140,3120,4201
20240718,091000,264723870,3120,3125,3140,3120,434
20240718,090900,263362885,3130,3125,3160,3125,1976
20240718,090800,257148785,3120,3090,3125,3075,6153
20240718,090700,238076670,3085,3070,3100,3070,1621
20240718,090600,233076410,3085,3085,3090,3070,5029
20240718,090500,217611645,3085,3085,3105,3070,14531
20240718,090400,172738530,3100,3120,3120,3080,7058
20240718,090300,150883030,3105,3120,3120,3105,7607
20240718,090200,127231445,3115,3105,3125,3095,3647
20240718,090100,115917225,3105,3130,3130,3105,22001
20240718,090000,47311175,3135,3150,3160,3130,14742