stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201600,3269102960,18340,18340,18340,18340,5528
20230731,201500,3269102960,18340,18340,18340,18340,0
20230731,201400,3269102960,18340,18340,18340,18340,0
20230731,201300,3269102960,18340,18340,18340,18340,0
20230731,201200,3269102960,18340,18340,18340,18340,0
20230731,201100,3269102960,18340,18340,18340,18340,0
20230731,201000,3269102960,18340,18340,18340,18340,0
20230731,200900,3269102960,18340,18340,18340,18340,0
20230731,200800,3269102960,18340,18340,18340,18340,0
20230731,200700,3269102960,18340,18340,18340,18340,0
20230731,200600,3269102960,18340,18340,18340,18340,0
20230731,200500,3269102960,18340,18340,18340,18340,0
20230731,200400,3269102960,18340,18340,18340,18340,0
20230731,200300,3269102960,18340,18340,18340,18340,0
20230731,200200,3269102960,18340,18340,18340,18340,0
20230731,200100,3269102960,18340,18340,18340,18340,0
20230731,200000,3269102960,18340,18340,18340,18340,0
20230731,195900,3269102960,18340,18340,18340,18340,0
20230731,195800,3269102960,18340,18340,18340,18340,0
20230731,195700,3269102960,18340,18340,18340,18340,0
20230731,195600,3269102960,18340,18340,18340,18340,0
20230731,195500,3269102960,18340,18340,18340,18340,0
20230731,195400,3269102960,18340,18340,18340,18340,0
20230731,195300,3269102960,18340,18340,18340,18340,0
20230731,195200,3269102960,18340,18340,18340,18340,0
20230731,195100,3269102960,18340,18340,18340,18340,0
20230731,195000,3269102960,18340,18340,18340,18340,0
20230731,194900,3269102960,18340,18340,18340,18340,0
20230731,194800,3269102960,18340,18340,18340,18340,0
20230731,194700,3269102960,18340,18340,18340,18340,0
20230731,194600,3269102960,18340,18340,18340,18340,5528
20230731,194500,3269102960,18340,18340,18340,18340,0
20230731,194400,3269102960,18340,18340,18340,18340,0
20230731,194300,3269102960,18340,18340,18340,18340,0
20230731,194200,3269102960,18340,18340,18340,18340,0
20230731,194100,3269102960,18340,18340,18340,18340,0
20230731,194000,3269102960,18340,18340,18340,18340,0
20230731,193900,3269102960,18340,18340,18340,18340,0
20230731,193800,3269102960,18340,18340,18340,18340,0
20230731,193700,3269102960,18340,18340,18340,18340,0
20230731,193600,3269102960,18340,18340,18340,18340,0
20230731,193500,3269102960,18340,18340,18340,18340,0
20230731,193400,3269102960,18340,18340,18340,18340,0
20230731,193300,3269102960,18340,18340,18340,18340,0
20230731,193200,3269102960,18340,18340,18340,18340,0
20230731,193100,3269102960,18340,18340,18340,18340,0
20230731,193000,3269102960,18340,18340,18340,18340,0
20230731,192900,3269102960,18340,18340,18340,18340,0
20230731,192800,3269102960,18340,18340,18340,18340,0
20230731,192700,3269102960,18340,18340,18340,18340,0
20230731,192600,3269102960,18340,18340,18340,18340,0
20230731,192500,3269102960,18340,18340,18340,18340,0
20230731,192400,3269102960,18340,18340,18340,18340,0
20230731,192300,3269102960,18340,18340,18340,18340,0
20230731,192200,3269102960,18340,18340,18340,18340,0
20230731,192100,3269102960,18340,18340,18340,18340,0
20230731,192000,3269102960,18340,18340,18340,18340,0
20230731,191900,3269102960,18340,18340,18340,18340,0
20230731,191800,3269102960,18340,18340,18340,18340,0
20230731,191700,3269102960,18340,18340,18340,18340,0
20230731,191600,3269102960,18340,18340,18340,18340,5528
20230731,191500,3269102960,18340,18340,18340,18340,0
20230731,191400,3269102960,18340,18340,18340,18340,0
20230731,191300,3269102960,18340,18340,18340,18340,0
20230731,191200,3269102960,18340,18340,18340,18340,0
20230731,191100,3269102960,18340,18340,18340,18340,0
20230731,191000,3269102960,18340,18340,18340,18340,0
20230731,190900,3269102960,18340,18340,18340,18340,0
20230731,190800,3269102960,18340,18340,18340,18340,0
20230731,190700,3269102960,18340,18340,18340,18340,0
20230731,190600,3269102960,18340,18340,18340,18340,0
20230731,190500,3269102960,18340,18340,18340,18340,0
20230731,190400,3269102960,18340,18340,18340,18340,0
20230731,190300,3269102960,18340,18340,18340,18340,0
20230731,190200,3269102960,18340,18340,18340,18340,0
20230731,190100,3269102960,18340,18340,18340,18340,0
20230731,190000,3269102960,18340,18340,18340,18340,0
20230731,185900,3269102960,18340,18340,18340,18340,0
20230731,185800,3269102960,18340,18340,18340,18340,0
20230731,185700,3269102960,18340,18340,18340,18340,0
20230731,185600,3269102960,18340,18340,18340,18340,0
20230731,185500,3269102960,18340,18340,18340,18340,0
20230731,185400,3269102960,18340,18340,18340,18340,0
20230731,185300,3269102960,18340,18340,18340,18340,0
20230731,185200,3269102960,18340,18340,18340,18340,0
20230731,185100,3269102960,18340,18340,18340,18340,0
20230731,185000,3269102960,18340,18340,18340,18340,0
20230731,184900,3269102960,18340,18340,18340,18340,0
20230731,184800,3269102960,18340,18340,18340,18340,0
20230731,184700,3269102960,18340,18340,18340,18340,0
20230731,184600,3269102960,18340,18340,18340,18340,5528
20230731,184500,3269102960,18340,18340,18340,18340,0
20230731,184400,3269102960,18340,18340,18340,18340,0
20230731,184300,3269102960,18340,18340,18340,18340,0
20230731,184200,3269102960,18340,18340,18340,18340,0
20230731,184100,3269102960,18340,18340,18340,18340,0
20230731,184000,3269102960,18340,18340,18340,18340,0
20230731,183900,3269102960,18340,18340,18340,18340,0
20230731,183800,3269102960,18340,18340,18340,18340,0
20230731,183700,3269102960,18340,18340,18340,18340,0
20230731,183600,3269102960,18340,18340,18340,18340,0
20230731,183500,3269102960,18340,18340,18340,18340,0
20230731,183400,3269102960,18340,18340,18340,18340,0
20230731,183300,3269102960,18340,18340,18340,18340,0
20230731,183200,3269102960,18340,18340,18340,18340,0
20230731,183100,3269102960,18340,18340,18340,18340,0
20230731,183000,3269102960,18340,18340,18340,18340,0
20230731,182900,3269102960,18340,18340,18340,18340,0
20230731,182800,3269102960,18340,18340,18340,18340,0
20230731,182700,3269102960,18340,18340,18340,18340,0
20230731,182600,3269102960,18340,18340,18340,18340,0
20230731,182500,3269102960,18340,18340,18340,18340,0
20230731,182400,3269102960,18340,18340,18340,18340,0
20230731,182300,3269102960,18340,18340,18340,18340,0
20230731,182200,3269102960,18340,18340,18340,18340,0
20230731,182100,3269102960,18340,18340,18340,18340,0
20230731,182000,3269102960,18340,18340,18340,18340,0
20230731,181900,3269102960,18340,18340,18340,18340,0
20230731,181800,3269102960,18340,18340,18340,18340,0
20230731,181700,3269102960,18340,18340,18340,18340,0
20230731,181600,3269102960,18340,18340,18340,18340,5528
20230731,181500,3269102960,18340,18340,18340,18340,0
20230731,181400,3269102960,18340,18340,18340,18340,0
20230731,181300,3269102960,18340,18340,18340,18340,0
20230731,181200,3269102960,18340,18340,18340,18340,0
20230731,181100,3269102960,18340,18340,18340,18340,0
20230731,181000,3269102960,18340,18340,18340,18340,0
20230731,180900,3269102960,18340,18340,18340,18340,0
20230731,180800,3269102960,18340,18340,18340,18340,0
20230731,180700,3269102960,18340,18340,18340,18340,0
20230731,180600,3269102960,18340,18340,18340,18340,0
20230731,180500,3269102960,18340,18340,18340,18340,0
20230731,180400,3269102960,18340,18340,18340,18340,0
20230731,180300,3269102960,18340,18340,18340,18340,0
20230731,180200,3269102960,18340,18340,18340,18340,0
20230731,180100,3269102960,18340,18340,18340,18340,0
20230731,180000,3269102960,18340,18340,18340,18340,0
20230731,175900,3269102960,18340,18340,18340,18340,0
20230731,175800,3269102960,18340,18340,18340,18340,0
20230731,175700,3269102960,18340,18340,18340,18340,0
20230731,175600,3269102960,18340,18340,18340,18340,0
20230731,175500,3269102960,18340,18340,18340,18340,0
20230731,175400,3269102960,18340,18340,18340,18340,0
20230731,175300,3269102960,18340,18340,18340,18340,0
20230731,175200,3269102960,18340,18340,18340,18340,0
20230731,175100,3269102960,18340,18340,18340,18340,0
20230731,175000,3269102960,18340,18340,18340,18340,0
20230731,174900,3269102960,18340,18340,18340,18340,0
20230731,174800,3269102960,18340,18340,18340,18340,0
20230731,174700,3269102960,18340,18340,18340,18340,0
20230731,174600,3269102960,18340,18340,18340,18340,5528
20230731,174500,3269102960,18340,18340,18340,18340,0
20230731,174400,3269102960,18340,18340,18340,18340,0
20230731,174300,3269102960,18340,18340,18340,18340,0
20230731,174200,3269102960,18340,18340,18340,18340,0
20230731,174100,3269102960,18340,18340,18340,18340,0
20230731,174000,3269102960,18340,18340,18340,18340,0
20230731,173900,3269102960,18340,18340,18340,18340,0
20230731,173800,3269102960,18340,18340,18340,18340,0
20230731,173700,3269102960,18340,18340,18340,18340,0
20230731,173600,3269102960,18340,18340,18340,18340,0
20230731,173500,3269102960,18340,18340,18340,18340,0
20230731,173400,3269102960,18340,18340,18340,18340,0
20230731,173300,3269102960,18340,18340,18340,18340,0
20230731,173200,3269102960,18340,18340,18340,18340,0
20230731,173100,3269102960,18340,18340,18340,18340,0
20230731,173000,3269102960,18340,18340,18340,18340,0
20230731,172900,3269102960,18340,18340,18340,18340,0
20230731,172800,3269102960,18340,18340,18340,18340,0
20230731,172700,3269102960,18340,18340,18340,18340,0
20230731,172600,3269102960,18340,18340,18340,18340,0
20230731,172500,3269102960,18340,18340,18340,18340,0
20230731,172400,3269102960,18340,18340,18340,18340,0
20230731,172300,3269102960,18340,18340,18340,18340,0
20230731,172200,3269102960,18340,18340,18340,18340,0
20230731,172100,3269102960,18340,18340,18340,18340,0
20230731,172000,3269102960,18340,18340,18340,18340,0
20230731,171900,3269102960,18340,18340,18340,18340,0
20230731,171800,3269102960,18340,18340,18340,18340,0
20230731,171700,3269102960,18340,18340,18340,18340,0
20230731,171600,3269102960,18340,18340,18340,18340,5528
20230731,171500,3269102960,18340,18340,18340,18340,0
20230731,171400,3269102960,18340,18340,18340,18340,0
20230731,171300,3269102960,18340,18340,18340,18340,0
20230731,171200,3269102960,18340,18340,18340,18340,0
20230731,171100,3269102960,18340,18340,18340,18340,0
20230731,171000,3269102960,18340,18340,18340,18340,0
20230731,170900,3269102960,18340,18340,18340,18340,0
20230731,170800,3269102960,18340,18340,18340,18340,0
20230731,170700,3269102960,18340,18340,18340,18340,0
20230731,170600,3269102960,18340,18340,18340,18340,0
20230731,170500,3269102960,18340,18340,18340,18340,0
20230731,170400,3269102960,18340,18340,18340,18340,0
20230731,170300,3269102960,18340,18340,18340,18340,0
20230731,170200,3269102960,18340,18340,18340,18340,0
20230731,170100,3269102960,18340,18340,18340,18340,0
20230731,170000,3269102960,18340,18340,18340,18340,0
20230731,165900,3269102960,18340,18340,18340,18340,0
20230731,165800,3269102960,18340,18340,18340,18340,0
20230731,165700,3269102960,18340,18340,18340,18340,0
20230731,165600,3269102960,18340,18340,18340,18340,0
20230731,165500,3269102960,18340,18340,18340,18340,0
20230731,165400,3269102960,18340,18340,18340,18340,0
20230731,165300,3269102960,18340,18340,18340,18340,0
20230731,165200,3269102960,18340,18340,18340,18340,0
20230731,165100,3269102960,18340,18340,18340,18340,0
20230731,165000,3269102960,18340,18340,18340,18340,0
20230731,164900,3269102960,18340,18340,18340,18340,0
20230731,164800,3269102960,18340,18340,18340,18340,0
20230731,164700,3269102960,18340,18340,18340,18340,0
20230731,164600,3269102960,18340,18340,18340,18340,5528
20230731,164500,3269102960,18340,18340,18340,18340,0
20230731,164400,3269102960,18340,18340,18340,18340,0
20230731,164300,3269102960,18340,18340,18340,18340,0
20230731,164200,3269102960,18340,18340,18340,18340,0
20230731,164100,3269102960,18340,18340,18340,18340,0
20230731,164000,3269102960,18340,18340,18340,18340,0
20230731,163900,3269102960,18340,18340,18340,18340,0
20230731,163800,3269102960,18340,18340,18340,18340,0
20230731,163700,3269102960,18340,18340,18340,18340,0
20230731,163600,3269102960,18340,18340,18340,18340,0
20230731,163500,3269102960,18340,18340,18340,18340,0
20230731,163400,3269102960,18340,18340,18340,18340,0
20230731,163300,3269102960,18340,18340,18340,18340,0
20230731,163200,3269102960,18340,18340,18340,18340,0
20230731,163100,3269102960,18340,18340,18340,18340,0
20230731,163000,3269102960,18340,18340,18340,18340,0
20230731,162900,3269102960,18340,18340,18340,18340,0
20230731,162800,3269102960,18340,18340,18340,18340,0
20230731,162700,3269102960,18340,18340,18340,18340,0
20230731,162600,3269102960,18340,18340,18340,18340,0
20230731,162500,3269102960,18340,18340,18340,18340,0
20230731,162400,3269102960,18340,18340,18340,18340,0
20230731,162300,3269102960,18340,18340,18340,18340,0
20230731,162200,3269102960,18340,18340,18340,18340,0
20230731,162100,3269102960,18340,18340,18340,18340,0
20230731,162000,3269102960,18340,18340,18340,18340,0
20230731,161900,3269102960,18340,18340,18340,18340,0
20230731,161800,3269102960,18340,18340,18340,18340,0
20230731,161700,3269102960,18340,18340,18340,18340,0
20230731,161600,3269102960,18340,18340,18340,18340,5528
20230731,161500,3269102960,18340,18340,18340,18340,0
20230731,161400,3269102960,18340,18340,18340,18340,0
20230731,161300,3269102960,18340,18340,18340,18340,0
20230731,161200,3269102960,18340,18340,18340,18340,0
20230731,161100,3269102960,18340,18340,18340,18340,0
20230731,161000,3269102960,18340,18340,18340,18340,0
20230731,160900,3269102960,18340,18340,18340,18340,0
20230731,160800,3269102960,18340,18340,18340,18340,0
20230731,160700,3269102960,18340,18340,18340,18340,0
20230731,160600,3269102960,18340,18340,18340,18340,0
20230731,160500,3269102960,18340,18340,18340,18340,0
20230731,160400,3269102960,18340,18340,18340,18340,0
20230731,160300,3269102960,18340,18340,18340,18340,0
20230731,160200,3269102960,18340,18340,18340,18340,0
20230731,160100,3269102960,18340,18340,18340,18340,0
20230731,160000,3269102960,18340,18340,18340,18340,0
20230731,155900,3269102960,18340,18340,18340,18340,0
20230731,155800,3269102960,18340,18340,18340,18340,0
20230731,155700,3269102960,18340,18340,18340,18340,0
20230731,155600,3269102960,18340,18340,18340,18340,0
20230731,155500,3269102960,18340,18340,18340,18340,0
20230731,155400,3269102960,18340,18340,18340,18340,0
20230731,155300,3269102960,18340,18340,18340,18340,0
20230731,155200,3269102960,18340,18340,18340,18340,0
20230731,155100,3269102960,18340,18340,18340,18340,0
20230731,155000,3269102960,18340,18340,18340,18340,0
20230731,154900,3269102960,18340,18340,18340,18340,0
20230731,154800,3269102960,18340,18340,18340,18340,0
20230731,154700,3269102960,18340,18340,18340,18340,0
20230731,154600,3269102960,18340,18340,18340,18340,5528
20230731,154500,3269102960,18340,18340,18340,18340,0
20230731,154400,3269102960,18340,18340,18340,18340,0
20230731,154300,3269102960,18340,18340,18340,18340,0
20230731,154200,3269102960,18340,18340,18340,18340,0
20230731,154100,3269102960,18340,18340,18340,18340,0
20230731,154000,3269102960,18340,18340,18340,18340,0
20230731,153900,3269102960,18340,18340,18340,18340,0
20230731,153800,3269102960,18340,18340,18340,18340,0
20230731,153700,3269102960,18340,18340,18340,18340,0
20230731,153600,3269102960,18340,18340,18340,18340,0
20230731,153500,3269102960,18340,18340,18340,18340,0
20230731,153400,3269102960,18340,18340,18340,18340,0
20230731,153300,3269102960,18340,18340,18340,18340,0
20230731,153200,3269102960,18340,18340,18340,18340,0
20230731,153100,3269102960,18340,18340,18340,18340,0
20230731,153000,3269102960,18340,18340,18340,18340,5528
20230731,152900,3167719440,18350,18350,18350,18350,0
20230731,152800,3167719440,18350,18350,18350,18350,0
20230731,152700,3167719440,18350,18350,18350,18350,0
20230731,152600,3167719440,18350,18350,18350,18350,0
20230731,152500,3167719440,18350,18350,18350,18350,0
20230731,152400,3167719440,18350,18350,18350,18350,0
20230731,152300,3167719440,18350,18350,18350,18350,0
20230731,152200,3167719440,18350,18350,18350,18350,0
20230731,152100,3167719440,18350,18350,18350,18350,0
20230731,152000,3167719440,18350,18350,18350,18350,0
20230731,151900,3167719440,18350,18310,18350,18300,477
20230731,151800,3158978980,18310,18350,18350,18300,801
20230731,151700,3144298150,18350,18310,18350,18300,1256
20230731,151600,3121296950,18300,18290,18300,18250,649
20230731,151500,3109438590,18290,18380,18380,18220,1879
20230731,151400,3075043600,18380,18380,18380,18340,991
20230731,151300,3056837840,18380,18380,18380,18370,317
20230731,151200,3051012060,18380,18380,18380,18370,146
20230731,151100,3048328780,18380,18370,18380,18370,330
20230731,151000,3042265270,18370,18340,18370,18340,424
20230731,150900,3034480500,18340,18370,18370,18340,350
20230731,150800,3028056000,18360,18350,18370,18350,339
20230731,150700,3021831350,18350,18360,18370,18350,290
20230731,150600,3016507950,18360,18360,18360,18340,465
20230731,150500,3007974730,18360,18360,18360,18350,198
20230731,150400,3004340170,18370,18350,18370,18320,629
20230731,150300,2992795180,18350,18320,18350,18310,486
20230731,150200,2983892270,18350,18340,18360,18320,1186
20230731,150100,2962148100,18340,18350,18360,18330,235
20230731,150000,2957834710,18350,18360,18360,18340,308
20230731,145900,2952180950,18360,18340,18360,18320,835
20230731,145800,2936869150,18370,18340,18370,18340,943
20230731,145700,2919559680,18340,18350,18350,18330,1679
20230731,145600,2888756310,18330,18360,18360,18330,967
20230731,145500,2871019630,18360,18360,18360,18350,530
20230731,145400,2861293820,18360,18340,18360,18340,619
20230731,145300,2849934390,18340,18290,18350,18290,2163
20230731,145200,2810308520,18300,18310,18330,18300,1159
20230731,145100,2789084810,18300,18280,18310,18280,1992
20230731,145000,2752646450,18280,18270,18280,18270,29
20230731,144900,2752116580,18280,18240,18280,18240,454
20230731,144800,2743826860,18250,18270,18270,18230,215
20230731,144700,2739904060,18220,18280,18280,18220,91
20230731,144600,2738242720,18280,18280,18290,18280,599
20230731,144500,2727292960,18280,18280,18290,18280,421
20230731,144400,2719595950,18280,18230,18280,18230,1865
20230731,144300,2685542570,18230,18230,18230,18220,104
20230731,144200,2683647550,18230,18230,18230,18220,124
20230731,144100,2681387200,18230,18230,18230,18230,15
20230731,144000,2681113750,18220,18210,18230,18210,39
20230731,143900,2680403410,18210,18200,18220,18200,325
20230731,143800,2674482380,18200,18200,18200,18200,142
20230731,143700,2671897980,18200,18230,18230,18200,355
20230731,143600,2665436560,18240,18250,18260,18240,457
20230731,143500,2657096470,18260,18260,18260,18260,14
20230731,143400,2656840830,18260,18270,18280,18260,728
20230731,143300,2643538120,18260,18190,18260,18180,3154
20230731,143200,2586101000,18190,18190,18200,18180,427
20230731,143100,2578333850,18190,18200,18200,18190,67
20230731,143000,2577114970,18190,18190,18190,18180,256
20230731,142900,2572458510,18190,18190,18190,18190,120
20230731,142800,2570275710,18200,18190,18200,18180,741
20230731,142700,2556797170,18190,18200,18200,18190,590
20230731,142600,2546064980,18190,18200,18200,18190,66
20230731,142500,2544863960,18200,18200,18200,18190,77
20230731,142400,2543463290,18200,18170,18200,18170,114
20230731,142300,2541390530,18180,18190,18200,18180,466
20230731,142200,2532913910,18190,18180,18190,18180,112
20230731,142100,2530876790,18180,18180,18180,18180,319
20230731,142000,2525077370,18180,18190,18190,18170,286
20230731,141900,2519878040,18190,18190,18190,18180,42
20230731,141800,2519114180,18180,18190,18190,18180,483
20230731,141700,2510330420,18190,18190,18190,18180,105
20230731,141600,2508421420,18190,18200,18200,18180,378
20230731,141500,2501545080,18200,18200,18200,18190,115
20230731,141400,2499452980,18200,18190,18200,18190,77
20230731,141300,2498052280,18190,18200,18200,18190,375
20230731,141200,2491227960,18200,18200,18200,18190,32
20230731,141100,2490645830,18200,18190,18200,18190,137
20230731,141000,2488153740,18200,18200,18200,18200,34
20230731,140900,2487534940,18190,18190,18200,18190,244
20230731,140800,2483096250,18200,18200,18200,18190,352
20230731,140700,2476690030,18200,18200,18200,18190,392
20230731,140600,2469559440,18200,18180,18200,18180,518
20230731,140500,2460141690,18170,18170,18180,18170,112
20230731,140400,2458106610,18180,18180,18180,18180,13
20230731,140300,2457870270,18180,18190,18200,18180,365
20230731,140200,2451229640,18190,18170,18190,18170,324
20230731,140100,2445337880,18180,18190,18190,18180,228
20230731,140000,2441192680,18180,18180,18180,18180,219
20230731,135900,2437211260,18170,18170,18180,18170,109
20230731,135800,2435230710,18180,18180,18180,18180,340
20230731,135700,2429049510,18180,18170,18180,18170,469
20230731,135600,2420527720,18170,18160,18170,18160,258
20230731,135500,2415841130,18170,18170,18170,18160,25
20230731,135400,2415387060,18170,18170,18170,18170,58
20230731,135300,2414333200,18170,18150,18170,18150,37
20230731,135200,2413661510,18150,18150,18150,18140,431
20230731,135100,2405839040,18150,18150,18150,18150,31
20230731,135000,2405276390,18150,18130,18150,18130,385
20230731,134900,2398293980,18140,18150,18150,18140,43
20230731,134800,2397513690,18150,18160,18160,18150,125
20230731,134700,2395244850,18150,18140,18150,18140,318
20230731,134600,2389475130,18130,18130,18150,18130,1168
20230731,134500,2368295880,18130,18130,18130,18120,220
20230731,134400,2364308380,18130,18130,18130,18120,127
20230731,134300,2362006770,18120,18130,18130,18120,151
20230731,134200,2359269390,18130,18160,18160,18120,1324
20230731,134100,2335254300,18160,18160,18160,18160,3
20230731,134000,2335199820,18160,18170,18170,18160,366
20230731,133900,2328553140,18170,18170,18170,18160,151
20230731,133800,2325809960,18180,18180,18180,18180,108
20230731,133700,2323846520,18170,18170,18180,18160,622
20230731,133600,2312543110,18170,18170,18170,18160,102
20230731,133500,2310690690,18170,18160,18170,18160,339
20230731,133400,2304534220,18160,18170,18170,18160,114
20230731,133300,2302463660,18170,18170,18180,18170,11
20230731,133200,2302263710,18170,18170,18180,18170,259
20230731,133100,2297556790,18170,18160,18170,18160,89
20230731,133000,2295939840,18160,18170,18170,18160,167
20230731,132900,2292907060,18170,18180,18180,18170,167
20230731,132800,2289872290,18180,18180,18190,18180,409
20230731,132700,2282436460,18180,18180,18190,18180,311
20230731,132600,2276782420,18180,18170,18180,18170,200
20230731,132500,2273148320,18180,18180,18180,18180,10
20230731,132400,2272966520,18170,18180,18180,18170,275
20230731,132300,2267968100,18180,18180,18180,18180,25
20230731,132200,2267513600,18180,18150,18180,18150,652
20230731,132100,2255679490,18140,18150,18150,18140,55
20230731,132000,2254681420,18140,18150,18150,18140,151
20230731,131900,2251941670,18150,18150,18150,18150,11
20230731,131800,2251742020,18150,18140,18150,18140,317
20230731,131700,2245991560,18140,18140,18150,18140,314
20230731,131600,2240295360,18140,18140,18150,18120,215
20230731,131500,2236397480,18140,18150,18150,18140,100
20230731,131400,2234582660,18140,18150,18150,18140,100
20230731,131300,2232768590,18150,18150,18150,18150,5
20230731,131200,2232677840,18140,18140,18140,18130,22
20230731,131100,2232278940,18140,18120,18140,18110,341
20230731,131000,2226098100,18110,18140,18140,18110,147
20230731,130900,2223433360,18140,18150,18150,18140,6
20230731,130800,2223324510,18150,18110,18150,18110,1425
20230731,130700,2197502790,18110,18120,18120,18110,6
20230731,130600,2197394080,18100,18110,18120,18100,387
20230731,130500,2190384510,18120,18120,18120,18110,51
20230731,130400,2189460790,18120,18120,18120,18120,9
20230731,130300,2189297710,18110,18110,18120,18100,1194
20230731,130200,2167682560,18120,18150,18150,18120,91
20230731,130100,2166032780,18130,18110,18130,18110,556
20230731,130000,2155957640,18120,18120,18120,18120,378
20230731,125900,2149108280,18130,18150,18150,18130,534
20230731,125800,2139425550,18140,18150,18150,18140,106
20230731,125700,2137502610,18140,18140,18150,18140,151
20230731,125600,2134763320,18150,18150,18150,18140,353
20230731,125500,2128356540,18140,18140,18150,18140,199
20230731,125400,2124746600,18140,18150,18150,18140,28
20230731,125300,2124238620,18140,18150,18150,18140,85
20230731,125200,2122696690,18150,18160,18160,18150,314
20230731,125100,2116997310,18160,18140,18160,18140,320
20230731,125000,2111189440,18140,18130,18140,18130,87
20230731,124900,2109611770,18130,18130,18130,18130,326
20230731,124800,2103701390,18120,18120,18130,18120,247
20230731,124700,2099225230,18120,18130,18130,18120,123
20230731,124600,2096996370,18110,18110,18130,18110,391
20230731,124500,2089914380,18110,18110,18110,18100,202
20230731,124400,2086256690,18110,18120,18120,18100,285
20230731,124300,2081096590,18120,18120,18120,18100,88
20230731,124200,2079502220,18100,18140,18140,18090,2117
20230731,124100,2041162330,18150,18150,18160,18150,319
20230731,124000,2035370620,18150,18140,18150,18140,195
20230731,123900,2031833310,18140,18140,18140,18140,21
20230731,123800,2031452370,18130,18140,18140,18130,60
20230731,123700,2030364560,18130,18110,18140,18090,1000
20230731,123600,2012260630,18130,18170,18170,18100,8010
20230731,123500,1867051670,18170,18160,18170,18160,591
20230731,123400,1856317340,18170,18160,18170,18160,376
20230731,123300,1849488980,18170,18180,18180,18170,307
20230731,123200,1843910610,18170,18170,18170,18170,225
20230731,123100,1839822360,18180,18170,18180,18170,125
20230731,123000,1837550210,18180,18170,18180,18170,609
20230731,122900,1826484670,18170,18170,18170,18170,1
20230731,122800,1826466500,18160,18170,18170,18160,243
20230731,122700,1822051920,18170,18160,18170,18160,288
20230731,122600,1816818980,18160,18170,18180,18160,138
20230731,122500,1814312000,18170,18170,18170,18160,713
20230731,122400,1801359840,18170,18170,18170,18170,28
20230731,122300,1800851080,18170,18170,18170,18170,131
20230731,122200,1798470810,18170,18170,18170,18160,223
20230731,122100,1794419080,18170,18170,18170,18160,52
20230731,122000,1793474480,18170,18180,18180,18160,2247
20230731,121900,1752657910,18180,18180,18180,18180,24
20230731,121800,1752221590,18170,18180,18180,18170,388
20230731,121700,1745168250,18180,18190,18190,18180,158
20230731,121600,1742295760,18190,18180,18190,18180,621
20230731,121500,1731005950,18180,18190,18190,18180,1167
20230731,121400,1709786690,18200,18190,18200,18190,137
20230731,121300,1707294610,18200,18200,18200,18190,271
20230731,121200,1702363480,18200,18200,18200,18200,51
20230731,121100,1701435280,18200,18190,18200,18190,99
20230731,121000,1699634380,18190,18200,18200,18190,264
20230731,120900,1694829760,18200,18190,18200,18190,143
20230731,120800,1692228080,18190,18210,18210,18180,3540
20230731,120700,1627795250,18210,18230,18230,18210,496
20230731,120600,1618759180,18220,18210,18220,18210,21
20230731,120500,1618376570,18220,18220,18230,18220,1008
20230731,120400,1600008410,18220,18220,18220,18220,1211
20230731,120300,1577943990,18230,18230,18230,18230,832
20230731,120200,1562776630,18240,18250,18250,18240,329
20230731,120100,1556775590,18250,18260,18260,18250,505
20230731,120000,1547559240,18270,18260,18270,18260,360
20230731,115900,1540984750,18260,18260,18260,18250,124
20230731,115800,1538721590,18260,18260,18260,18260,3
20230731,115700,1538666810,18250,18260,18260,18250,106
20230731,115600,1536732260,18260,18270,18270,18260,88
20230731,115500,1535125250,18260,18260,18260,18260,1
20230731,115400,1535106990,18280,18280,18280,18260,333
20230731,115300,1529021840,18280,18270,18280,18270,322
20230731,115200,1523138890,18270,18270,18270,18270,9
20230731,115100,1522974460,18260,18270,18270,18260,88
20230731,115000,1521367200,18270,18270,18270,18270,116
20230731,114900,1519247880,18270,18240,18270,18240,374
20230731,114800,1512419670,18240,18240,18240,18230,217
20230731,114700,1508461760,18230,18230,18240,18230,256
20230731,114600,1503792970,18240,18240,18240,18240,13
20230731,114500,1503555850,18240,18240,18240,18230,84
20230731,114400,1502024370,18230,18250,18250,18230,578
20230731,114300,1491481180,18250,18250,18250,18250,20
20230731,114200,1491116180,18240,18250,18250,18240,70
20230731,114100,1489838870,18250,18250,18250,18250,105
20230731,114000,1487922620,18250,18240,18250,18240,106
20230731,113900,1485989120,18240,18250,18250,18240,355
20230731,113800,1479510910,18250,18260,18260,18240,242
20230731,113700,1475093830,18260,18270,18270,18260,25
20230731,113600,1474637290,18270,18270,18280,18270,35
20230731,113500,1473997820,18280,18260,18280,18260,19
20230731,113400,1473650800,18250,18250,18270,18240,512
20230731,113300,1464307480,18240,18260,18260,18240,601
20230731,113200,1453338080,18260,18270,18270,18260,242
20230731,113100,1448916780,18260,18270,18270,18260,94
20230731,113000,1447199480,18270,18270,18270,18270,18
20230731,112900,1446870620,18280,18270,18280,18270,284
20230731,112800,1441681630,18260,18260,18260,18260,114
20230731,112700,1439599990,18260,18270,18270,18260,655
20230731,112600,1427638690,18260,18270,18270,18260,118
20230731,112500,1425483330,18270,18270,18270,18270,98
20230731,112400,1423692870,18270,18270,18270,18270,433
20230731,112300,1415781960,18270,18270,18270,18270,53
20230731,112200,1414813650,18280,18280,18280,18280,0
20230731,112100,1414813650,18280,18270,18280,18270,71
20230731,112000,1413515860,18270,18260,18270,18260,555
20230731,111900,1403376570,18260,18260,18260,18260,59
20230731,111800,1402299230,18260,18260,18260,18240,399
20230731,111700,1395018120,18260,18260,18260,18260,60
20230731,111600,1393922520,18260,18230,18270,18230,306
20230731,111500,1388340110,18230,18260,18260,18220,3177
20230731,111400,1330394710,18270,18270,18270,18260,59
20230731,111300,1329316960,18270,18260,18270,18260,300
20230731,111200,1323837790,18250,18250,18250,18240,275
20230731,111100,1318819910,18250,18250,18250,18250,114
20230731,111000,1316739410,18250,18250,18250,18250,178
20230731,110900,1313490910,18250,18260,18260,18250,103
20230731,110800,1311610830,18260,18260,18260,18240,643
20230731,110700,1299874440,18260,18260,18260,18260,46
20230731,110600,1299034480,18250,18260,18260,18250,173
20230731,110500,1295876430,18260,18260,18260,18260,17
20230731,110400,1295566010,18270,18280,18280,18270,11
20230731,110300,1295364940,18270,18250,18270,18250,360
20230731,110200,1288791000,18250,18250,18250,18240,547
20230731,110100,1278813500,18250,18240,18250,18240,47
20230731,110000,1277956210,18240,18250,18250,18240,111
20230731,105900,1275931520,18240,18250,18250,18240,77
20230731,105800,1274526280,18250,18240,18250,18240,741
20230731,105700,1261003160,18240,18230,18240,18230,529
20230731,105600,1251355100,18230,18260,18270,18230,2602
20230731,105500,1203869130,18260,18260,18270,18260,203
20230731,105400,1200161640,18270,18280,18280,18270,688
20230731,105300,1187591860,18280,18280,18300,18280,631
20230731,105200,1176051190,18290,18320,18320,18290,1277
20230731,105100,1152676310,18330,18330,18330,18320,349
20230731,105000,1146280040,18330,18330,18330,18330,0
20230731,104900,1146280040,18330,18330,18330,18330,38
20230731,104800,1145583500,18340,18320,18350,18320,323
20230731,104700,1139660670,18320,18340,18340,18320,395
20230731,104600,1132423870,18340,18340,18340,18330,768
20230731,104500,1118341380,18350,18350,18360,18350,857
20230731,104400,1102614430,18350,18350,18360,18350,1640
20230731,104300,1072520320,18350,18360,18360,18350,504
20230731,104200,1063267050,18360,18360,18360,18350,710
20230731,104100,1050231950,18360,18360,18380,18360,275
20230731,104000,1045181150,18360,18360,18360,18360,88
20230731,103900,1043565470,18390,18390,18390,18390,0
20230731,103800,1043565470,18390,18370,18390,18360,49
20230731,103700,1042665400,18360,18350,18360,18350,945
20230731,103600,1025316460,18350,18350,18350,18350,0
20230731,103500,1025316460,18350,18360,18360,18350,107
20230731,103400,1023352980,18350,18360,18360,18350,514
20230731,103300,1013916940,18370,18390,18390,18360,1138
20230731,103200,993004480,18390,18400,18400,18390,372
20230731,103100,986163370,18400,18390,18400,18380,274
20230731,103000,981124240,18400,18410,18410,18390,756
20230731,102900,967212000,18410,18410,18410,18410,383
20230731,102800,960160970,18410,18410,18410,18410,24
20230731,102700,959719130,18410,18410,18420,18410,459
20230731,102600,951265430,18410,18410,18410,18410,45
20230731,102500,950436980,18410,18420,18420,18410,51
20230731,102400,949497740,18420,18420,18420,18410,56
20230731,102300,948466400,18420,18400,18420,18400,221
20230731,102200,944399840,18400,18400,18410,18400,371
20230731,102100,937573100,18390,18390,18390,18390,125
20230731,102000,935274350,18400,18400,18400,18400,98
20230731,101900,933471150,18400,18410,18410,18400,396
20230731,101800,926182840,18410,18430,18430,18410,420
20230731,101700,918444630,18440,18420,18440,18420,409
20230731,101600,910908460,18420,18420,18420,18410,118
20230731,101500,908735420,18420,18410,18420,18410,146
20230731,101400,906046280,18410,18410,18410,18410,158
20230731,101300,903137500,18410,18420,18430,18410,262
20230731,101200,898312020,18420,18430,18440,18420,536
20230731,101100,888433870,18430,18420,18430,18420,521
20230731,101000,878837020,18420,18420,18420,18420,313
20230731,100900,873071560,18410,18410,18420,18410,158
20230731,100800,870162670,18410,18430,18430,18410,31
20230731,100700,869591790,18410,18410,18410,18410,19
20230731,100600,869242000,18400,18390,18430,18380,2061
20230731,100500,831324480,18400,18410,18410,18390,183
20230731,100400,827956930,18400,18400,18420,18400,618
20230731,100300,816584660,18410,18440,18440,18410,1385
20230731,100200,791069320,18470,18490,18500,18470,675
20230731,100100,778597870,18490,18450,18490,18450,564
20230731,100000,768180980,18440,18450,18460,18440,797
20230731,095900,753478350,18440,18450,18450,18440,67
20230731,095800,752242390,18450,18460,18460,18450,561
20230731,095700,741891900,18450,18460,18460,18450,55
20230731,095600,740877030,18450,18430,18450,18430,390
20230731,095500,733688410,18430,18430,18430,18430,158
20230731,095400,730776470,18440,18440,18470,18440,337
20230731,095300,724560570,18440,18460,18470,18430,634
20230731,095200,712857610,18460,18450,18460,18450,39
20230731,095100,712137980,18440,18430,18440,18430,307
20230731,095000,706477120,18430,18440,18450,18430,236
20230731,094900,702125310,18440,18500,18500,18440,1308
20230731,094800,677946850,18500,18500,18500,18500,121
20230731,094700,675708350,18500,18520,18530,18440,465
20230731,094600,667105010,18530,18520,18530,18520,356
20230731,094500,660508720,18520,18470,18530,18470,439
20230731,094400,652381210,18470,18440,18500,18440,1254
20230731,094300,629225380,18440,18460,18470,18430,304
20230731,094200,623618370,18470,18470,18470,18440,284
20230731,094100,618375490,18430,18470,18500,18430,644
20230731,094000,606471410,18470,18390,18470,18390,1023
20230731,093900,587629500,18390,18390,18400,18390,628
20230731,093800,576077750,18400,18330,18400,18330,1208
20230731,093700,553901100,18330,18360,18360,18320,499
20230731,093600,544749450,18400,18430,18440,18400,673
20230731,093500,532348850,18460,18430,18480,18430,1157
20230731,093400,510982730,18450,18360,18450,18360,1248
20230731,093300,488011930,18360,18360,18360,18350,155
20230731,093200,485166180,18360,18370,18370,18350,127
20230731,093100,482834150,18370,18370,18380,18370,339
20230731,093000,476603700,18370,18370,18380,18370,7
20230731,092900,476475100,18370,18360,18380,18360,525
20230731,092800,466830420,18370,18390,18390,18360,630
20230731,092700,455258990,18380,18360,18380,18360,6
20230731,092600,455148780,18390,18400,18400,18320,2346
20230731,092500,412052650,18400,18420,18420,18400,845
20230731,092400,396499790,18430,18430,18440,18430,395
20230731,092300,389219310,18430,18430,18430,18430,2
20230731,092200,389182450,18410,18440,18440,18400,595
20230731,092100,378231250,18440,18420,18440,18420,516
20230731,092000,368720530,18420,18440,18440,18370,1533
20230731,091900,340521240,18440,18340,18440,18340,742
20230731,091800,326884360,18320,18390,18390,18320,539
20230731,091700,316990140,18390,18400,18510,18360,3017
20230731,091600,261541940,18380,18330,18380,18260,751
20230731,091500,247786910,18270,18260,18330,18250,2841
20230731,091400,195823230,18310,18410,18410,18250,1893
20230731,091300,161137640,18420,18540,18540,18420,1052
20230731,091200,141722430,18530,18500,18540,18450,605
20230731,091100,130536080,18510,18520,18540,18500,603
20230731,091000,119371710,18520,18530,18530,18520,379
20230731,090900,112349090,18530,18530,18530,18530,65
20230731,090800,111144640,18520,18520,18520,18520,113
20230731,090700,109051880,18510,18510,18510,18510,88
20230731,090600,107423000,18510,18510,18520,18500,315
20230731,090500,101593280,18520,18500,18520,18500,208
20230731,090400,97742520,18510,18510,18520,18510,324
20230731,090300,91745040,18510,18510,18510,18510,58
20230731,090200,90671460,18510,18440,18510,18440,308
20230731,090100,84977380,18400,18440,18450,18400,1294
20230731,090000,61150620,18450,18500,18520,18450,3307