stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194500,7797584880,18050,18050,18050,18050,2788
20230724,194400,7797584880,18050,18050,18050,18050,0
20230724,194300,7797584880,18050,18050,18050,18050,0
20230724,194200,7797584880,18050,18050,18050,18050,0
20230724,194100,7797584880,18050,18050,18050,18050,0
20230724,194000,7797584880,18050,18050,18050,18050,0
20230724,193900,7797584880,18050,18050,18050,18050,0
20230724,193800,7797584880,18050,18050,18050,18050,0
20230724,193700,7797584880,18050,18050,18050,18050,0
20230724,193600,7797584880,18050,18050,18050,18050,0
20230724,193500,7797584880,18050,18050,18050,18050,0
20230724,193400,7797584880,18050,18050,18050,18050,0
20230724,193300,7797584880,18050,18050,18050,18050,0
20230724,193200,7797584880,18050,18050,18050,18050,0
20230724,193100,7797584880,18050,18050,18050,18050,0
20230724,193000,7797584880,18050,18050,18050,18050,0
20230724,192900,7797584880,18050,18050,18050,18050,0
20230724,192800,7797584880,18050,18050,18050,18050,0
20230724,192700,7797584880,18050,18050,18050,18050,0
20230724,192600,7797584880,18050,18050,18050,18050,0
20230724,192500,7797584880,18050,18050,18050,18050,0
20230724,192400,7797584880,18050,18050,18050,18050,0
20230724,192300,7797584880,18050,18050,18050,18050,0
20230724,192200,7797584880,18050,18050,18050,18050,0
20230724,192100,7797584880,18050,18050,18050,18050,0
20230724,192000,7797584880,18050,18050,18050,18050,0
20230724,191900,7797584880,18050,18050,18050,18050,0
20230724,191800,7797584880,18050,18050,18050,18050,0
20230724,191700,7797584880,18050,18050,18050,18050,0
20230724,191600,7797584880,18050,18050,18050,18050,0
20230724,191500,7797584880,18050,18050,18050,18050,2788
20230724,191400,7797584880,18050,18050,18050,18050,0
20230724,191300,7797584880,18050,18050,18050,18050,0
20230724,191200,7797584880,18050,18050,18050,18050,0
20230724,191100,7797584880,18050,18050,18050,18050,0
20230724,191000,7797584880,18050,18050,18050,18050,0
20230724,190900,7797584880,18050,18050,18050,18050,0
20230724,190800,7797584880,18050,18050,18050,18050,0
20230724,190700,7797584880,18050,18050,18050,18050,0
20230724,190600,7797584880,18050,18050,18050,18050,0
20230724,190500,7797584880,18050,18050,18050,18050,0
20230724,190400,7797584880,18050,18050,18050,18050,0
20230724,190300,7797584880,18050,18050,18050,18050,0
20230724,190200,7797584880,18050,18050,18050,18050,0
20230724,190100,7797584880,18050,18050,18050,18050,0
20230724,190000,7797584880,18050,18050,18050,18050,0
20230724,185900,7797584880,18050,18050,18050,18050,0
20230724,185800,7797584880,18050,18050,18050,18050,0
20230724,185700,7797584880,18050,18050,18050,18050,0
20230724,185600,7797584880,18050,18050,18050,18050,0
20230724,185500,7797584880,18050,18050,18050,18050,0
20230724,185400,7797584880,18050,18050,18050,18050,0
20230724,185300,7797584880,18050,18050,18050,18050,0
20230724,185200,7797584880,18050,18050,18050,18050,0
20230724,185100,7797584880,18050,18050,18050,18050,0
20230724,185000,7797584880,18050,18050,18050,18050,0
20230724,184900,7797584880,18050,18050,18050,18050,0
20230724,184800,7797584880,18050,18050,18050,18050,0
20230724,184700,7797584880,18050,18050,18050,18050,0
20230724,184600,7797584880,18050,18050,18050,18050,0
20230724,184500,7797584880,18050,18050,18050,18050,2788
20230724,184400,7797584880,18050,18050,18050,18050,0
20230724,184300,7797584880,18050,18050,18050,18050,0
20230724,184200,7797584880,18050,18050,18050,18050,0
20230724,184100,7797584880,18050,18050,18050,18050,0
20230724,184000,7797584880,18050,18050,18050,18050,0
20230724,183900,7797584880,18050,18050,18050,18050,0
20230724,183800,7797584880,18050,18050,18050,18050,0
20230724,183700,7797584880,18050,18050,18050,18050,0
20230724,183600,7797584880,18050,18050,18050,18050,0
20230724,183500,7797584880,18050,18050,18050,18050,0
20230724,183400,7797584880,18050,18050,18050,18050,0
20230724,183300,7797584880,18050,18050,18050,18050,0
20230724,183200,7797584880,18050,18050,18050,18050,0
20230724,183100,7797584880,18050,18050,18050,18050,0
20230724,183000,7797584880,18050,18050,18050,18050,0
20230724,182900,7797584880,18050,18050,18050,18050,0
20230724,182800,7797584880,18050,18050,18050,18050,0
20230724,182700,7797584880,18050,18050,18050,18050,0
20230724,182600,7797584880,18050,18050,18050,18050,0
20230724,182500,7797584880,18050,18050,18050,18050,0
20230724,182400,7797584880,18050,18050,18050,18050,0
20230724,182300,7797584880,18050,18050,18050,18050,0
20230724,182200,7797584880,18050,18050,18050,18050,0
20230724,182100,7797584880,18050,18050,18050,18050,0
20230724,182000,7797584880,18050,18050,18050,18050,0
20230724,181900,7797584880,18050,18050,18050,18050,0
20230724,181800,7797584880,18050,18050,18050,18050,0
20230724,181700,7797584880,18050,18050,18050,18050,0
20230724,181600,7797584880,18050,18050,18050,18050,0
20230724,181500,7797584880,18050,18050,18050,18050,2788
20230724,181400,7797584880,18050,18050,18050,18050,0
20230724,181300,7797584880,18050,18050,18050,18050,0
20230724,181200,7797584880,18050,18050,18050,18050,0
20230724,181100,7797584880,18050,18050,18050,18050,0
20230724,181000,7797584880,18050,18050,18050,18050,0
20230724,180900,7797584880,18050,18050,18050,18050,0
20230724,180800,7797584880,18050,18050,18050,18050,0
20230724,180700,7797584880,18050,18050,18050,18050,0
20230724,180600,7797584880,18050,18050,18050,18050,0
20230724,180500,7797584880,18050,18050,18050,18050,0
20230724,180400,7797584880,18050,18050,18050,18050,0
20230724,180300,7797584880,18050,18050,18050,18050,0
20230724,180200,7797584880,18050,18050,18050,18050,0
20230724,180100,7797584880,18050,18050,18050,18050,0
20230724,180000,7797584880,18050,18050,18050,18050,0
20230724,175900,7797584880,18050,18050,18050,18050,0
20230724,175800,7797584880,18050,18050,18050,18050,0
20230724,175700,7797584880,18050,18050,18050,18050,0
20230724,175600,7797584880,18050,18050,18050,18050,0
20230724,175500,7797584880,18050,18050,18050,18050,0
20230724,175400,7797584880,18050,18050,18050,18050,0
20230724,175300,7797584880,18050,18050,18050,18050,0
20230724,175200,7797584880,18050,18050,18050,18050,0
20230724,175100,7797584880,18050,18050,18050,18050,0
20230724,175000,7797584880,18050,18050,18050,18050,0
20230724,174900,7797584880,18050,18050,18050,18050,0
20230724,174800,7797584880,18050,18050,18050,18050,0
20230724,174700,7797584880,18050,18050,18050,18050,0
20230724,174600,7797584880,18050,18050,18050,18050,0
20230724,174500,7797584880,18050,18050,18050,18050,2788
20230724,174400,7797584880,18050,18050,18050,18050,0
20230724,174300,7797584880,18050,18050,18050,18050,0
20230724,174200,7797584880,18050,18050,18050,18050,0
20230724,174100,7797584880,18050,18050,18050,18050,0
20230724,174000,7797584880,18050,18050,18050,18050,0
20230724,173900,7797584880,18050,18050,18050,18050,0
20230724,173800,7797584880,18050,18050,18050,18050,0
20230724,173700,7797584880,18050,18050,18050,18050,0
20230724,173600,7797584880,18050,18050,18050,18050,0
20230724,173500,7797584880,18050,18050,18050,18050,0
20230724,173400,7797584880,18050,18050,18050,18050,0
20230724,173300,7797584880,18050,18050,18050,18050,0
20230724,173200,7797584880,18050,18050,18050,18050,0
20230724,173100,7797584880,18050,18050,18050,18050,0
20230724,173000,7797584880,18050,18050,18050,18050,0
20230724,172900,7797584880,18050,18050,18050,18050,0
20230724,172800,7797584880,18050,18050,18050,18050,0
20230724,172700,7797584880,18050,18050,18050,18050,0
20230724,172600,7797584880,18050,18050,18050,18050,0
20230724,172500,7797584880,18050,18050,18050,18050,0
20230724,172400,7797584880,18050,18050,18050,18050,0
20230724,172300,7797584880,18050,18050,18050,18050,0
20230724,172200,7797584880,18050,18050,18050,18050,0
20230724,172100,7797584880,18050,18050,18050,18050,0
20230724,172000,7797584880,18050,18050,18050,18050,0
20230724,171900,7797584880,18050,18050,18050,18050,0
20230724,171800,7797584880,18050,18050,18050,18050,0
20230724,171700,7797584880,18050,18050,18050,18050,0
20230724,171600,7797584880,18050,18050,18050,18050,0
20230724,171500,7797584880,18050,18050,18050,18050,2788
20230724,171400,7797584880,18050,18050,18050,18050,0
20230724,171300,7797584880,18050,18050,18050,18050,0
20230724,171200,7797584880,18050,18050,18050,18050,0
20230724,171100,7797584880,18050,18050,18050,18050,0
20230724,171000,7797584880,18050,18050,18050,18050,0
20230724,170900,7797584880,18050,18050,18050,18050,0
20230724,170800,7797584880,18050,18050,18050,18050,0
20230724,170700,7797584880,18050,18050,18050,18050,0
20230724,170600,7797584880,18050,18050,18050,18050,0
20230724,170500,7797584880,18050,18050,18050,18050,0
20230724,170400,7797584880,18050,18050,18050,18050,0
20230724,170300,7797584880,18050,18050,18050,18050,0
20230724,170200,7797584880,18050,18050,18050,18050,0
20230724,170100,7797584880,18050,18050,18050,18050,0
20230724,170000,7797584880,18050,18050,18050,18050,0
20230724,165900,7797584880,18050,18050,18050,18050,0
20230724,165800,7797584880,18050,18050,18050,18050,0
20230724,165700,7797584880,18050,18050,18050,18050,0
20230724,165600,7797584880,18050,18050,18050,18050,0
20230724,165500,7797584880,18050,18050,18050,18050,0
20230724,165400,7797584880,18050,18050,18050,18050,0
20230724,165300,7797584880,18050,18050,18050,18050,0
20230724,165200,7797584880,18050,18050,18050,18050,0
20230724,165100,7797584880,18050,18050,18050,18050,0
20230724,165000,7797584880,18050,18050,18050,18050,0
20230724,164900,7797584880,18050,18050,18050,18050,0
20230724,164800,7797584880,18050,18050,18050,18050,0
20230724,164700,7797584880,18050,18050,18050,18050,0
20230724,164600,7797584880,18050,18050,18050,18050,0
20230724,164500,7797584880,18050,18050,18050,18050,2788
20230724,164400,7797584880,18050,18050,18050,18050,0
20230724,164300,7797584880,18050,18050,18050,18050,0
20230724,164200,7797584880,18050,18050,18050,18050,0
20230724,164100,7797584880,18050,18050,18050,18050,0
20230724,164000,7797584880,18050,18050,18050,18050,0
20230724,163900,7797584880,18050,18050,18050,18050,0
20230724,163800,7797584880,18050,18050,18050,18050,0
20230724,163700,7797584880,18050,18050,18050,18050,0
20230724,163600,7797584880,18050,18050,18050,18050,0
20230724,163500,7797584880,18050,18050,18050,18050,0
20230724,163400,7797584880,18050,18050,18050,18050,0
20230724,163300,7797584880,18050,18050,18050,18050,0
20230724,163200,7797584880,18050,18050,18050,18050,0
20230724,163100,7797584880,18050,18050,18050,18050,0
20230724,163000,7797584880,18050,18050,18050,18050,0
20230724,162900,7797584880,18050,18050,18050,18050,0
20230724,162800,7797584880,18050,18050,18050,18050,0
20230724,162700,7797584880,18050,18050,18050,18050,0
20230724,162600,7797584880,18050,18050,18050,18050,0
20230724,162500,7797584880,18050,18050,18050,18050,0
20230724,162400,7797584880,18050,18050,18050,18050,0
20230724,162300,7797584880,18050,18050,18050,18050,0
20230724,162200,7797584880,18050,18050,18050,18050,0
20230724,162100,7797584880,18050,18050,18050,18050,0
20230724,162000,7797584880,18050,18050,18050,18050,0
20230724,161900,7797584880,18050,18050,18050,18050,0
20230724,161800,7797584880,18050,18050,18050,18050,0
20230724,161700,7797584880,18050,18050,18050,18050,0
20230724,161600,7797584880,18050,18050,18050,18050,0
20230724,161500,7797584880,18050,18050,18050,18050,2788
20230724,161400,7797584880,18050,18050,18050,18050,0
20230724,161300,7797584880,18050,18050,18050,18050,0
20230724,161200,7797584880,18050,18050,18050,18050,0
20230724,161100,7797584880,18050,18050,18050,18050,0
20230724,161000,7797584880,18050,18050,18050,18050,0
20230724,160900,7797584880,18050,18050,18050,18050,0
20230724,160800,7797584880,18050,18050,18050,18050,0
20230724,160700,7797584880,18050,18050,18050,18050,0
20230724,160600,7797584880,18050,18050,18050,18050,0
20230724,160500,7797584880,18050,18050,18050,18050,0
20230724,160400,7797584880,18050,18050,18050,18050,0
20230724,160300,7797584880,18050,18050,18050,18050,0
20230724,160200,7797584880,18050,18050,18050,18050,0
20230724,160100,7797584880,18050,18050,18050,18050,0
20230724,160000,7797584880,18050,18050,18050,18050,0
20230724,155900,7797584880,18050,18050,18050,18050,0
20230724,155800,7797584880,18050,18050,18050,18050,0
20230724,155700,7797584880,18050,18050,18050,18050,0
20230724,155600,7797584880,18050,18050,18050,18050,0
20230724,155500,7797584880,18050,18050,18050,18050,0
20230724,155400,7797584880,18050,18050,18050,18050,0
20230724,155300,7797584880,18050,18050,18050,18050,0
20230724,155200,7797584880,18050,18050,18050,18050,0
20230724,155100,7797584880,18050,18050,18050,18050,0
20230724,155000,7797584880,18050,18050,18050,18050,0
20230724,154900,7797584880,18050,18050,18050,18050,0
20230724,154800,7797584880,18050,18050,18050,18050,0
20230724,154700,7797584880,18050,18050,18050,18050,0
20230724,154600,7797584880,18050,18050,18050,18050,0
20230724,154500,7797584880,18050,18050,18050,18050,2788
20230724,154400,7797584880,18050,18050,18050,18050,0
20230724,154300,7797584880,18050,18050,18050,18050,0
20230724,154200,7797584880,18050,18050,18050,18050,0
20230724,154100,7797584880,18050,18050,18050,18050,0
20230724,154000,7797584880,18050,18050,18050,18050,0
20230724,153900,7797584880,18050,18050,18050,18050,0
20230724,153800,7797584880,18050,18050,18050,18050,0
20230724,153700,7797584880,18050,18050,18050,18050,0
20230724,153600,7797584880,18050,18050,18050,18050,0
20230724,153500,7797584880,18050,18050,18050,18050,0
20230724,153400,7797584880,18050,18050,18050,18050,0
20230724,153300,7797584880,18050,18050,18050,18050,0
20230724,153200,7797584880,18050,18050,18050,18050,0
20230724,153100,7797584880,18050,18050,18050,18050,0
20230724,153000,7797584880,18050,18050,18050,18050,2788
20230724,152900,7747261480,18060,18060,18060,18060,0
20230724,152800,7747261480,18060,18060,18060,18060,0
20230724,152700,7747261480,18060,18060,18060,18060,0
20230724,152600,7747261480,18060,18060,18060,18060,0
20230724,152500,7747261480,18060,18060,18060,18060,0
20230724,152400,7747261480,18060,18060,18060,18060,0
20230724,152300,7747261480,18060,18060,18060,18060,0
20230724,152200,7747261480,18060,18060,18060,18060,0
20230724,152100,7747261480,18060,18060,18060,18060,0
20230724,152000,7747261480,18060,18060,18060,18060,0
20230724,151900,7747261480,18060,18080,18090,18060,452
20230724,151800,7739096260,18080,18090,18090,18070,550
20230724,151700,7729149930,18080,18070,18090,18070,359
20230724,151600,7722659140,18080,18080,18090,18060,987
20230724,151500,7704819490,18090,18070,18100,18070,1139
20230724,151400,7684213850,18080,18080,18100,18080,1418
20230724,151300,7658564330,18090,18070,18090,18060,480
20230724,151200,7649886310,18070,18100,18110,18060,1165
20230724,151100,7628808290,18100,18100,18110,18080,2049
20230724,151000,7591735550,18100,17980,18140,17980,3013
20230724,150900,7537406210,17970,17860,17970,17860,2687
20230724,150800,7489291310,17870,17860,17870,17860,994
20230724,150700,7471535170,17860,17840,17860,17840,897
20230724,150600,7455525530,17840,17840,17840,17840,61
20230724,150500,7454437290,17840,17830,17840,17830,241
20230724,150400,7450140250,17830,17810,17830,17810,723
20230724,150300,7437257130,17820,17850,17850,17820,463
20230724,150200,7429000370,17840,17840,17840,17830,24
20230724,150100,7428572220,17840,17830,17850,17830,656
20230724,150000,7416868640,17830,17830,17830,17830,66
20230724,145900,7415691860,17820,17850,17850,17820,202
20230724,145800,7412090670,17830,17840,17840,17830,146
20230724,145700,7409486590,17840,17840,17840,17810,240
20230724,145600,7405206460,17840,17840,17840,17840,1
20230724,145500,7405188620,17810,17840,17840,17810,349
20230724,145400,7398968760,17840,17820,17840,17820,20
20230724,145300,7398611990,17810,17810,17810,17810,1
20230724,145200,7398594180,17800,17790,17800,17790,56
20230724,145100,7397597680,17800,17800,17800,17800,0
20230724,145000,7397597680,17800,17800,17800,17800,74
20230724,144900,7396280480,17770,17800,17800,17770,876
20230724,144800,7380694100,17770,17770,17770,17770,0
20230724,144700,7380694100,17770,17800,17800,17770,29
20230724,144600,7380178580,17800,17800,17800,17800,20
20230724,144500,7379822580,17800,17800,17800,17790,325
20230724,144400,7374039580,17800,17810,17810,17800,390
20230724,144300,7367096820,17820,17850,17850,17820,182
20230724,144200,7363852080,17870,17870,17870,17870,102
20230724,144100,7362029340,17870,17840,17870,17840,50
20230724,144000,7361137040,17840,17840,17840,17840,0
20230724,143900,7361137040,17840,17860,17860,17840,100
20230724,143800,7359352240,17840,17860,17860,17840,6
20230724,143700,7359245180,17870,17870,17870,17870,3
20230724,143600,7359191570,17870,17870,17870,17870,52
20230724,143500,7358262330,17870,17870,17870,17870,32
20230724,143400,7357690490,17880,17880,17880,17860,25
20230724,143300,7357243560,17870,17880,17880,17870,10
20230724,143200,7357064810,17880,17870,17890,17870,566
20230724,143100,7346944640,17870,17810,17870,17810,516
20230724,143000,7337733880,17750,17760,17760,17750,420
20230724,142900,7330277500,17750,17750,17750,17750,0
20230724,142800,7330277500,17750,17750,17750,17750,10
20230724,142700,7330100000,17750,17750,17750,17750,601
20230724,142600,7319432250,17750,17770,17840,17750,667
20230724,142500,7307589510,17770,17760,17770,17760,384
20230724,142400,7300769070,17760,17800,17800,17750,226
20230724,142300,7296749990,17800,17800,17800,17800,0
20230724,142200,7296749990,17800,17800,17800,17800,14
20230724,142100,7296500790,17750,17750,17750,17750,2
20230724,142000,7296465290,17750,17750,17750,17750,49
20230724,141900,7295595540,17790,17790,17790,17790,10
20230724,141800,7295417640,17720,17780,17780,17720,1342
20230724,141700,7271611360,17780,17800,17800,17780,193
20230724,141600,7268179710,17780,17780,17790,17780,79
20230724,141500,7266774940,17780,17850,17850,17780,471
20230724,141400,7258387340,17850,17840,17850,17840,103
20230724,141300,7256548820,17850,17850,17850,17850,6
20230724,141200,7256441720,17760,17850,17850,17760,392
20230724,141100,7249462300,17920,17920,17920,17920,0
20230724,141000,7249462300,17920,17840,17920,17830,201
20230724,140900,7245873190,17930,17930,17930,17930,9
20230724,140800,7245711820,17930,17910,17930,17900,574
20230724,140700,7235430640,17900,17890,17900,17890,94
20230724,140600,7233748340,17890,17830,17890,17830,65
20230724,140500,7232588190,17850,17850,17850,17850,42
20230724,140400,7231838490,17830,17800,17830,17800,213
20230724,140300,7228041630,17800,17830,17830,17800,173
20230724,140200,7224960500,17830,17850,17850,17830,9
20230724,140100,7224799870,17850,17900,17900,17850,1262
20230724,140000,7202245410,17900,17900,17910,17900,305
20230724,135900,7196784910,17900,17900,17920,17900,283
20230724,135800,7191718700,17900,17890,17900,17890,303
20230724,135700,7186296330,17890,17860,17890,17860,409
20230724,135600,7178980130,17850,17850,17850,17850,325
20230724,135500,7173178880,17850,17820,17850,17820,62
20230724,135400,7172073520,17810,17770,17810,17770,1481
20230724,135300,7145718300,17760,17760,17760,17760,5
20230724,135200,7145629500,17750,17700,17750,17700,516
20230724,135100,7136476730,17700,17710,17730,17700,1010
20230724,135000,7118583200,17710,17730,17730,17700,75
20230724,134900,7117254990,17730,17730,17750,17730,892
20230724,134800,7101431660,17730,17730,17730,17670,1405
20230724,134700,7076534700,17690,17700,17740,17680,2005
20230724,134600,7041036310,17730,17730,17730,17730,0
20230724,134500,7041036310,17730,17740,17740,17730,406
20230724,134400,7033837920,17740,17680,17740,17670,371
20230724,134300,7027274200,17680,17680,17680,17680,209
20230724,134200,7023579080,17680,17680,17680,17680,508
20230724,134100,7014597640,17680,17670,17680,17670,15
20230724,134000,7014332520,17670,17670,17780,17660,181
20230724,133900,7011135340,17660,17710,17710,17660,660
20230724,133800,6999468650,17710,17710,17730,17710,222
20230724,133700,6995537010,17710,17710,17710,17710,242
20230724,133600,6991251190,17700,17720,17730,17700,1616
20230724,133500,6962643790,17730,17780,17780,17730,3333
20230724,133400,6903508650,17780,17840,17840,17780,5665
20230724,133300,6802661440,17840,17850,17850,17840,481
20230724,133200,6794078310,17860,17870,17870,17850,784
20230724,133100,6780081600,17870,17870,17870,17860,976
20230724,133000,6762646800,17870,17870,17880,17870,329
20230724,132900,6756767550,17870,17870,17870,17870,4
20230724,132800,6756696070,17870,17870,17870,17870,198
20230724,132700,6753157810,17870,17870,17880,17870,253
20230724,132600,6748634850,17880,17880,17880,17880,121
20230724,132500,6746471370,17880,17880,17880,17860,1042
20230724,132400,6727858740,17880,17960,17960,17880,788
20230724,132300,6713761920,17890,17900,17900,17890,1000
20230724,132200,6695867790,17960,17970,17970,17960,175
20230724,132100,6692723140,17970,17890,17970,17890,209
20230724,132000,6688967970,17890,17890,17970,17890,889
20230724,131900,6673035440,17890,17890,17890,17890,0
20230724,131800,6673035440,17890,17930,17930,17890,610
20230724,131700,6662113420,17930,17940,17940,17930,507
20230724,131600,6653018610,17970,17980,17980,17950,1207
20230724,131500,6631340820,17990,17980,18000,17980,707
20230724,131400,6618625940,17990,17970,17990,17970,38
20230724,131300,6617942480,17950,17950,17950,17950,0
20230724,131200,6617942480,17950,17950,17950,17950,30
20230724,131100,6617403980,17940,17920,17940,17920,3
20230724,131000,6617350180,17920,17910,17920,17900,849
20230724,130900,6602151330,17910,17910,17910,17910,467
20230724,130800,6593787360,17910,17920,17920,17910,1714
20230724,130700,6563085610,17920,17940,17940,17920,2167
20230724,130600,6524237420,17940,17940,17940,17930,40
20230724,130500,6523520010,17930,18000,18000,17930,310
20230724,130400,6517960860,18000,17970,18000,17970,200
20230724,130300,6514365890,17900,17900,17900,17900,288
20230724,130200,6509210690,17900,17910,17910,17900,267
20230724,130100,6504431100,17910,17910,17910,17910,1064
20230724,130000,6485374860,17910,17940,17940,17900,723
20230724,125900,6472428040,17950,17970,17970,17950,492
20230724,125800,6463595120,17970,18030,18030,17970,11557
20230724,125700,6255514010,18040,18040,18040,18040,115
20230724,125600,6253439410,18040,18050,18050,18040,50
20230724,125500,6252537330,18040,18040,18050,18040,1385
20230724,125400,6227551580,18040,18030,18040,18030,1586
20230724,125300,6198944000,18030,18050,18050,18030,393
20230724,125200,6191852690,18080,18130,18130,18080,495
20230724,125100,6182898170,18120,18120,18120,18120,1
20230724,125000,6182880050,18110,18110,18110,18110,0
20230724,124900,6182880050,18110,18100,18110,18100,588
20230724,124800,6172237150,18100,18100,18100,18100,103
20230724,124700,6170372850,18100,18100,18100,18100,11
20230724,124600,6170173750,18100,18100,18100,18100,200
20230724,124500,6166553750,18100,18100,18100,18100,202
20230724,124400,6162897550,18100,18110,18110,18100,151
20230724,124300,6160163190,18110,18100,18110,18100,258
20230724,124200,6155493210,18100,18140,18140,18100,510
20230724,124100,6146253890,18140,18130,18140,18130,100
20230724,124000,6144440800,18130,18100,18130,18100,1637
20230724,123900,6114811070,18130,18100,18130,18100,114
20230724,123800,6112744760,18100,18100,18100,18100,84
20230724,123700,6111224360,18100,18100,18100,18100,4
20230724,123600,6111151960,18090,18100,18100,18090,915
20230724,123500,6094598820,18110,18110,18110,18110,27
20230724,123400,6094109850,18100,18090,18100,18090,203
20230724,123300,6090436580,18090,18090,18090,18090,41
20230724,123200,6089694890,18080,18040,18080,18040,152
20230724,123100,6086948650,18040,18040,18040,18040,176
20230724,123000,6083773610,18040,18040,18040,18040,44
20230724,122900,6082979850,18040,18040,18040,18040,0
20230724,122800,6082979850,18040,18040,18040,18040,1
20230724,122700,6082961810,18030,18030,18030,18030,0
20230724,122600,6082961810,18030,18030,18030,18030,100
20230724,122500,6081158810,18030,18030,18030,18030,55
20230724,122400,6080167160,18030,18030,18030,18030,0
20230724,122300,6080167160,18030,18040,18040,18030,592
20230724,122200,6069492180,18040,18050,18050,18040,305
20230724,122100,6063988240,18050,18050,18050,18050,1
20230724,122000,6063970190,18050,18070,18070,18050,1125
20230724,121900,6043644520,18070,18090,18090,18070,763
20230724,121800,6029856150,18080,18090,18090,18080,112
20230724,121700,6027831170,18080,18090,18090,18080,51
20230724,121600,6026909080,18080,18100,18100,18080,12
20230724,121500,6026691900,18100,18110,18110,18100,7
20230724,121400,6026565160,18110,18110,18110,18110,349
20230724,121300,6020244770,18110,18150,18150,18110,73
20230724,121200,6018922260,18150,18150,18160,18150,1165
20230724,121100,5997766510,18150,18150,18150,18150,52
20230724,121000,5996822710,18160,18110,18160,18110,692
20230724,120900,5984258270,18070,18100,18100,18070,130
20230724,120800,5981906980,18110,18090,18110,18090,107
20230724,120700,5979970280,18070,18070,18080,18070,327
20230724,120600,5974058270,18070,18060,18070,18060,16
20230724,120500,5973769160,18080,18080,18080,18080,321
20230724,120400,5967965480,18080,18080,18080,18080,266
20230724,120300,5963156200,18080,18060,18080,18050,1316
20230724,120200,5939366900,18070,18080,18080,18070,385
20230724,120100,5932407190,18080,18080,18080,18080,190
20230724,120000,5928971990,18090,18070,18090,18070,94
20230724,115900,5927272290,18090,18090,18090,18090,307
20230724,115800,5921718660,18090,18090,18090,18070,105
20230724,115700,5919820150,18090,18090,18090,18090,36
20230724,115600,5919168910,18090,18090,18090,18080,29
20230724,115500,5918644400,18090,18080,18090,18070,447
20230724,115400,5910565090,18070,18080,18090,18070,313
20230724,115300,5904907360,18090,18090,18090,18090,21
20230724,115200,5904527470,18090,18090,18090,18090,4
20230724,115100,5904455110,18070,18010,18070,18010,82
20230724,115000,5902976620,18010,18070,18070,18010,130
20230724,114900,5900630880,18000,18000,18000,18000,0
20230724,114800,5900630880,18000,18010,18020,18000,1565
20230724,114700,5872445780,18010,18030,18070,18010,679
20230724,114600,5860206200,18030,18060,18060,18030,1340
20230724,114500,5836018350,18060,18070,18070,18060,1103
20230724,114400,5816095110,18070,18110,18110,18070,925
20230724,114300,5799369630,18100,18140,18150,18100,652
20230724,114200,5787544370,18150,18150,18160,18150,462
20230724,114100,5779156980,18180,18180,18180,18180,20
20230724,114000,5778793380,18180,18200,18200,18180,204
20230724,113900,5775083950,18200,18230,18230,18200,437
20230724,113800,5767125690,18230,18230,18240,18230,75
20230724,113700,5765758030,18220,18200,18220,18200,107
20230724,113600,5763808600,18190,18170,18190,18140,456
20230724,113500,5755526790,18170,18160,18170,18130,431
20230724,113400,5747700480,18130,18130,18130,18130,173
20230724,113300,5744563990,18120,18120,18130,18120,236
20230724,113200,5740287570,18100,18100,18100,18100,15
20230724,113100,5740016070,18100,18180,18180,18100,629
20230724,113000,5728621090,18180,18130,18180,18130,404
20230724,112900,5721280830,18160,18080,18160,18080,65
20230724,112800,5720101360,18080,18060,18080,18060,1399
20230724,112700,5694812240,18060,18060,18060,18060,273
20230724,112600,5689881860,18060,18070,18070,18060,225
20230724,112500,5685818230,18060,18060,18060,18060,102
20230724,112400,5683976110,18050,18060,18060,18050,700
20230724,112300,5671341070,18050,18100,18180,18040,2525
20230724,112200,5625746950,18180,18090,18180,18090,137
20230724,112100,5623263700,18090,18130,18130,18090,1216
20230724,112000,5601248660,18130,18130,18130,18120,1016
20230724,111900,5582830250,18130,18160,18160,18130,248
20230724,111800,5578332330,18150,18190,18190,18150,236
20230724,111700,5574044890,18200,18210,18210,18200,436
20230724,111600,5566109280,18210,18250,18250,18210,1470
20230724,111500,5539312550,18280,18250,18280,18250,400
20230724,111400,5532012120,18280,18250,18280,18250,33
20230724,111300,5531409840,18250,18270,18270,18250,1819
20230724,111200,5498203960,18270,18270,18270,18270,142
20230724,111100,5495609620,18280,18290,18320,18270,381
20230724,111000,5488641690,18320,18320,18320,18290,1128
20230724,110900,5467999100,18310,18330,18330,18310,1153
20230724,110800,5446881180,18330,18380,18400,18330,602
20230724,110700,5435807690,18380,18320,18380,18310,495
20230724,110600,5426739660,18320,18370,18390,18320,199
20230724,110500,5423089890,18370,18400,18400,18370,307
20230724,110400,5417443740,18470,18450,18490,18450,166
20230724,110300,5414380140,18450,18400,18450,18400,304
20230724,110200,5408785720,18400,18400,18400,18390,673
20230724,110100,5396402560,18400,18390,18400,18390,300
20230724,110000,5390882850,18380,18320,18390,18320,1637
20230724,105900,5360872830,18330,18330,18370,18330,151
20230724,105800,5358104960,18380,18380,18380,18380,171
20230724,105700,5354961980,18380,18380,18380,18380,81
20230724,105600,5353473200,18390,18270,18390,18250,3293
20230724,105500,5293207910,18250,18270,18300,18250,915
20230724,105400,5276477030,18270,18270,18270,18260,548
20230724,105300,5266465120,18290,18300,18300,18270,112
20230724,105200,5264417790,18300,18300,18300,18270,1852
20230724,105100,5230542280,18300,18330,18330,18300,1400
20230724,105000,5204905540,18330,18370,18370,18330,729
20230724,104900,5191525310,18370,18390,18390,18370,1422
20230724,104800,5165380460,18390,18400,18400,18390,2178
20230724,104700,5125312520,18400,18470,18470,18400,128
20230724,104600,5122954030,18420,18420,18420,18410,388
20230724,104500,5115809400,18480,18410,18490,18410,38
20230724,104400,5115109360,18500,18440,18510,18400,531
20230724,104300,5105328500,18440,18510,18510,18440,72
20230724,104200,5104000680,18520,18530,18530,18430,10
20230724,104100,5103815940,18540,18550,18550,18480,287
20230724,104000,5098505710,18550,18550,18560,18480,46
20230724,103900,5097654400,18570,18530,18580,18520,485
20230724,103800,5088664540,18530,18440,18540,18410,317
20230724,103700,5082815990,18450,18460,18460,18450,401
20230724,103600,5075417520,18450,18500,18500,18420,673
20230724,103500,5063007180,18500,18500,18500,18500,31
20230724,103400,5062433680,18500,18530,18530,18500,3
20230724,103300,5062378130,18590,18490,18590,18490,3222
20230724,103200,5002794130,18490,18410,18490,18410,2667
20230724,103100,4953597060,18450,18450,18450,18450,0
20230724,103000,4953597060,18450,18410,18450,18400,576
20230724,102900,4942996910,18420,18420,18450,18410,351
20230724,102800,4936531500,18460,18450,18460,18450,13
20230724,102700,4936291540,18460,18460,18460,18420,95
20230724,102600,4934541070,18470,18430,18480,18420,202
20230724,102500,4930817490,18420,18420,18420,18400,261
20230724,102400,4926009910,18480,18400,18480,18330,2918
20230724,102300,4872411510,18400,18420,18420,18390,74
20230724,102200,4871049990,18400,18440,18440,18400,3914
20230724,102100,4798972910,18440,18500,18500,18440,2985
20230724,102000,4743830430,18590,18520,18590,18490,416
20230724,101900,4736133540,18550,18590,18590,18550,110
20230724,101800,4734089040,18590,18570,18590,18500,702
20230724,101700,4721043370,18500,18590,18590,18500,762
20230724,101600,4706932160,18600,18520,18600,18500,1944
20230724,101500,4670935430,18520,18520,18610,18510,1044
20230724,101400,4651600570,18520,18550,18620,18520,398
20230724,101300,4644222340,18620,18550,18620,18540,686
20230724,101200,4631497000,18650,18540,18690,18540,30
20230724,101100,4630939010,18690,18680,18690,18520,1338
20230724,101000,4606076160,18600,18700,18700,18600,520
20230724,100900,4596377230,18650,18690,18700,18650,446
20230724,100800,4588042360,18690,18660,18700,18650,440
20230724,100700,4579827510,18660,18600,18700,18600,1272
20230724,100600,4556153000,18650,18700,18710,18650,881
20230724,100500,4539678220,18700,18610,18720,18550,2532
20230724,100400,4492559550,18640,18730,18730,18610,657
20230724,100300,4480322180,18640,18710,18750,18640,1658
20230724,100200,4449312490,18700,18790,18790,18700,672
20230724,100100,4436741730,18700,18800,18810,18700,418
20230724,100000,4428893390,18730,18680,18830,18640,2630
20230724,095900,4379674670,18700,18750,18750,18640,1950
20230724,095800,4343247740,18760,18770,18780,18760,4801
20230724,095700,4253155290,18770,18820,18860,18770,4426
20230724,095600,4169875450,18870,18900,18910,18760,10843
20230724,095500,3965387420,18890,18850,18920,18750,15469
20230724,095400,3673380120,18840,18660,18840,18620,11585
20230724,095300,3456448520,18620,18510,18670,18510,5435
20230724,095200,3355273810,18520,18530,18530,18440,835
20230724,095100,3339827910,18530,18570,18580,18440,1798
20230724,095000,3306586660,18570,18570,18580,18530,253
20230724,094900,3301889770,18570,18550,18580,18540,690
20230724,094800,3289078490,18560,18460,18570,18460,614
20230724,094700,3277716130,18440,18490,18490,18440,671
20230724,094600,3265327070,18500,18600,18600,18500,704
20230724,094500,3252254640,18600,18560,18670,18550,3411
20230724,094400,3188751470,18570,18480,18570,18480,4344
20230724,094300,3108357360,18480,18450,18480,18450,234
20230724,094200,3104034160,18480,18500,18500,18480,456
20230724,094100,3095602040,18490,18430,18500,18430,469
20230724,094000,3086941580,18440,18500,18500,18430,241
20230724,093900,3082497050,18430,18550,18550,18410,2415
20230724,093800,3037736640,18540,18440,18550,18440,1066
20230724,093700,3018013100,18410,18350,18440,18340,804
20230724,093600,3003255140,18350,18400,18420,18340,668
20230724,093500,2990969630,18410,18510,18510,18410,123
20230724,093400,2988696740,18510,18550,18550,18510,51
20230724,093300,2987751370,18560,18560,18620,18560,711
20230724,093200,2974532340,18550,18310,18550,18300,2131
20230724,093100,2935362370,18300,18320,18330,18250,1130
20230724,093000,2914661050,18320,18410,18410,18320,649
20230724,092900,2902757190,18410,18420,18420,18410,138
20230724,092800,2900216550,18410,18410,18470,18410,2223
20230724,092700,2859287110,18410,18490,18490,18410,1008
20230724,092600,2840702480,18480,18510,18510,18480,592
20230724,092500,2829754910,18510,18630,18640,18500,5206
20230724,092400,2732896080,18630,18650,18690,18630,1733
20230724,092300,2700591130,18640,18640,18720,18600,3579
20230724,092200,2633805770,18680,18710,18800,18620,4071
20230724,092100,2557674270,18670,18320,18730,18320,12069
20230724,092000,2334426800,18320,18240,18320,18220,2830
20230724,091900,2282720480,18260,18320,18330,18260,453
20230724,091800,2274441950,18230,18240,18330,18220,851
20230724,091700,2258913770,18230,18330,18330,18210,739
20230724,091600,2245379360,18180,18160,18340,18160,1882
20230724,091500,2211032650,18160,18160,18170,18160,795
20230724,091400,2196595140,18160,18170,18170,18080,507
20230724,091300,2187401710,18170,18060,18210,18050,1747
20230724,091200,2155706780,18040,18100,18400,18000,4746
20230724,091100,2069498020,18000,18200,18400,18000,4275
20230724,091000,1991560540,18160,17960,18200,17850,2835
20230724,090900,1940418090,17850,18010,18100,17770,9557
20230724,090800,1769187030,18050,18390,18390,18010,3272
20230724,090700,1709511260,18430,18730,18730,18340,4740
20230724,090600,1621489620,18730,18740,18860,18710,15984
20230724,090500,1321288690,18740,18900,18910,18690,11959
20230724,090400,1095992970,18880,18700,18930,18700,15881
20230724,090300,796481600,18740,18430,18740,18400,15279
20230724,090200,513232690,18400,18500,18580,18330,3091
20230724,090100,456291430,18530,18230,18590,18230,12854
20230724,090000,219443180,18320,18300,18330,18210,11993