stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183400,1556668770,18830,18830,18830,18830,1202
20240730,183300,1556668770,18830,18830,18830,18830,0
20240730,183200,1556668770,18830,18830,18830,18830,0
20240730,183100,1556668770,18830,18830,18830,18830,0
20240730,183000,1556668770,18830,18830,18830,18830,0
20240730,182900,1556668770,18830,18830,18830,18830,0
20240730,182800,1556668770,18830,18830,18830,18830,0
20240730,182700,1556668770,18830,18830,18830,18830,0
20240730,182600,1556668770,18830,18830,18830,18830,0
20240730,182500,1556668770,18830,18830,18830,18830,0
20240730,182400,1556668770,18830,18830,18830,18830,0
20240730,182300,1556668770,18830,18830,18830,18830,0
20240730,182200,1556668770,18830,18830,18830,18830,0
20240730,182100,1556668770,18830,18830,18830,18830,0
20240730,182000,1556668770,18830,18830,18830,18830,0
20240730,181900,1556668770,18830,18830,18830,18830,0
20240730,181800,1556668770,18830,18830,18830,18830,0
20240730,181700,1556668770,18830,18830,18830,18830,0
20240730,181600,1556668770,18830,18830,18830,18830,0
20240730,181500,1556668770,18830,18830,18830,18830,0
20240730,181400,1556668770,18830,18830,18830,18830,0
20240730,181300,1556668770,18830,18830,18830,18830,0
20240730,181200,1556668770,18830,18830,18830,18830,0
20240730,181100,1556668770,18830,18830,18830,18830,0
20240730,181000,1556668770,18830,18830,18830,18830,0
20240730,180900,1556668770,18830,18830,18830,18830,0
20240730,180800,1556668770,18830,18830,18830,18830,0
20240730,180700,1556668770,18830,18830,18830,18830,0
20240730,180600,1556668770,18830,18830,18830,18830,0
20240730,180500,1556668770,18830,18830,18830,18830,0
20240730,180400,1556668770,18830,18830,18830,18830,1202
20240730,180300,1556668770,18830,18830,18830,18830,0
20240730,180200,1556668770,18830,18830,18830,18830,0
20240730,180100,1556668770,18830,18830,18830,18830,0
20240730,180000,1556668770,18830,18830,18830,18830,0
20240730,175900,1556668770,18830,18830,18830,18830,0
20240730,175800,1556668770,18830,18830,18830,18830,0
20240730,175700,1556668770,18830,18830,18830,18830,0
20240730,175600,1556668770,18830,18830,18830,18830,0
20240730,175500,1556668770,18830,18830,18830,18830,0
20240730,175400,1556668770,18830,18830,18830,18830,0
20240730,175300,1556668770,18830,18830,18830,18830,0
20240730,175200,1556668770,18830,18830,18830,18830,0
20240730,175100,1556668770,18830,18830,18830,18830,0
20240730,175000,1556668770,18830,18830,18830,18830,0
20240730,174900,1556668770,18830,18830,18830,18830,0
20240730,174800,1556668770,18830,18830,18830,18830,0
20240730,174700,1556668770,18830,18830,18830,18830,0
20240730,174600,1556668770,18830,18830,18830,18830,0
20240730,174500,1556668770,18830,18830,18830,18830,0
20240730,174400,1556668770,18830,18830,18830,18830,0
20240730,174300,1556668770,18830,18830,18830,18830,0
20240730,174200,1556668770,18830,18830,18830,18830,0
20240730,174100,1556668770,18830,18830,18830,18830,0
20240730,174000,1556668770,18830,18830,18830,18830,0
20240730,173900,1556668770,18830,18830,18830,18830,0
20240730,173800,1556668770,18830,18830,18830,18830,0
20240730,173700,1556668770,18830,18830,18830,18830,0
20240730,173600,1556668770,18830,18830,18830,18830,0
20240730,173500,1556668770,18830,18830,18830,18830,0
20240730,173400,1556668770,18830,18830,18830,18830,1202
20240730,173300,1556668770,18830,18830,18830,18830,0
20240730,173200,1556668770,18830,18830,18830,18830,0
20240730,173100,1556668770,18830,18830,18830,18830,0
20240730,173000,1556668770,18830,18830,18830,18830,0
20240730,172900,1556668770,18830,18830,18830,18830,0
20240730,172800,1556668770,18830,18830,18830,18830,0
20240730,172700,1556668770,18830,18830,18830,18830,0
20240730,172600,1556668770,18830,18830,18830,18830,0
20240730,172500,1556668770,18830,18830,18830,18830,0
20240730,172400,1556668770,18830,18830,18830,18830,0
20240730,172300,1556668770,18830,18830,18830,18830,0
20240730,172200,1556668770,18830,18830,18830,18830,0
20240730,172100,1556668770,18830,18830,18830,18830,0
20240730,172000,1556668770,18830,18830,18830,18830,0
20240730,171900,1556668770,18830,18830,18830,18830,0
20240730,171800,1556668770,18830,18830,18830,18830,0
20240730,171700,1556668770,18830,18830,18830,18830,0
20240730,171600,1556668770,18830,18830,18830,18830,0
20240730,171500,1556668770,18830,18830,18830,18830,0
20240730,171400,1556668770,18830,18830,18830,18830,0
20240730,171300,1556668770,18830,18830,18830,18830,0
20240730,171200,1556668770,18830,18830,18830,18830,0
20240730,171100,1556668770,18830,18830,18830,18830,0
20240730,171000,1556668770,18830,18830,18830,18830,0
20240730,170900,1556668770,18830,18830,18830,18830,0
20240730,170800,1556668770,18830,18830,18830,18830,0
20240730,170700,1556668770,18830,18830,18830,18830,0
20240730,170600,1556668770,18830,18830,18830,18830,0
20240730,170500,1556668770,18830,18830,18830,18830,0
20240730,170400,1556668770,18830,18830,18830,18830,1202
20240730,170300,1556668770,18830,18830,18830,18830,0
20240730,170200,1556668770,18830,18830,18830,18830,0
20240730,170100,1556668770,18830,18830,18830,18830,0
20240730,170000,1556668770,18830,18830,18830,18830,0
20240730,165900,1556668770,18830,18830,18830,18830,0
20240730,165800,1556668770,18830,18830,18830,18830,0
20240730,165700,1556668770,18830,18830,18830,18830,0
20240730,165600,1556668770,18830,18830,18830,18830,0
20240730,165500,1556668770,18830,18830,18830,18830,0
20240730,165400,1556668770,18830,18830,18830,18830,0
20240730,165300,1556668770,18830,18830,18830,18830,0
20240730,165200,1556668770,18830,18830,18830,18830,0
20240730,165100,1556668770,18830,18830,18830,18830,0
20240730,165000,1556668770,18830,18830,18830,18830,0
20240730,164900,1556668770,18830,18830,18830,18830,0
20240730,164800,1556668770,18830,18830,18830,18830,0
20240730,164700,1556668770,18830,18830,18830,18830,0
20240730,164600,1556668770,18830,18830,18830,18830,0
20240730,164500,1556668770,18830,18830,18830,18830,0
20240730,164400,1556668770,18830,18830,18830,18830,0
20240730,164300,1556668770,18830,18830,18830,18830,0
20240730,164200,1556668770,18830,18830,18830,18830,0
20240730,164100,1556668770,18830,18830,18830,18830,0
20240730,164000,1556668770,18830,18830,18830,18830,0
20240730,163900,1556668770,18830,18830,18830,18830,0
20240730,163800,1556668770,18830,18830,18830,18830,0
20240730,163700,1556668770,18830,18830,18830,18830,0
20240730,163600,1556668770,18830,18830,18830,18830,0
20240730,163500,1556668770,18830,18830,18830,18830,0
20240730,163400,1556668770,18830,18830,18830,18830,1202
20240730,163300,1556668770,18830,18830,18830,18830,0
20240730,163200,1556668770,18830,18830,18830,18830,0
20240730,163100,1556668770,18830,18830,18830,18830,0
20240730,163000,1556668770,18830,18830,18830,18830,0
20240730,162900,1556668770,18830,18830,18830,18830,0
20240730,162800,1556668770,18830,18830,18830,18830,0
20240730,162700,1556668770,18830,18830,18830,18830,0
20240730,162600,1556668770,18830,18830,18830,18830,0
20240730,162500,1556668770,18830,18830,18830,18830,0
20240730,162400,1556668770,18830,18830,18830,18830,0
20240730,162300,1556668770,18830,18830,18830,18830,0
20240730,162200,1556668770,18830,18830,18830,18830,0
20240730,162100,1556668770,18830,18830,18830,18830,0
20240730,162000,1556668770,18830,18830,18830,18830,0
20240730,161900,1556668770,18830,18830,18830,18830,0
20240730,161800,1556668770,18830,18830,18830,18830,0
20240730,161700,1556668770,18830,18830,18830,18830,0
20240730,161600,1556668770,18830,18830,18830,18830,0
20240730,161500,1556668770,18830,18830,18830,18830,0
20240730,161400,1556668770,18830,18830,18830,18830,0
20240730,161300,1556668770,18830,18830,18830,18830,0
20240730,161200,1556668770,18830,18830,18830,18830,0
20240730,161100,1556668770,18830,18830,18830,18830,0
20240730,161000,1556668770,18830,18830,18830,18830,0
20240730,160900,1556668770,18830,18830,18830,18830,0
20240730,160800,1556668770,18830,18830,18830,18830,0
20240730,160700,1556668770,18830,18830,18830,18830,0
20240730,160600,1556668770,18830,18830,18830,18830,0
20240730,160500,1556668770,18830,18830,18830,18830,0
20240730,160400,1556668770,18830,18830,18830,18830,1202
20240730,160300,1556668770,18830,18830,18830,18830,0
20240730,160200,1556668770,18830,18830,18830,18830,0
20240730,160100,1556668770,18830,18830,18830,18830,0
20240730,160000,1556668770,18830,18830,18830,18830,0
20240730,155900,1556668770,18830,18830,18830,18830,0
20240730,155800,1556668770,18830,18830,18830,18830,0
20240730,155700,1556668770,18830,18830,18830,18830,0
20240730,155600,1556668770,18830,18830,18830,18830,0
20240730,155500,1556668770,18830,18830,18830,18830,0
20240730,155400,1556668770,18830,18830,18830,18830,0
20240730,155300,1556668770,18830,18830,18830,18830,0
20240730,155200,1556668770,18830,18830,18830,18830,0
20240730,155100,1556668770,18830,18830,18830,18830,0
20240730,155000,1556668770,18830,18830,18830,18830,0
20240730,154900,1556668770,18830,18830,18830,18830,0
20240730,154800,1556668770,18830,18830,18830,18830,0
20240730,154700,1556668770,18830,18830,18830,18830,0
20240730,154600,1556668770,18830,18830,18830,18830,0
20240730,154500,1556668770,18830,18830,18830,18830,0
20240730,154400,1556668770,18830,18830,18830,18830,0
20240730,154300,1556668770,18830,18830,18830,18830,0
20240730,154200,1556668770,18830,18830,18830,18830,0
20240730,154100,1556668770,18830,18830,18830,18830,0
20240730,154000,1556668770,18830,18830,18830,18830,0
20240730,153900,1556668770,18830,18830,18830,18830,0
20240730,153800,1556668770,18830,18830,18830,18830,0
20240730,153700,1556668770,18830,18830,18830,18830,0
20240730,153600,1556668770,18830,18830,18830,18830,0
20240730,153500,1556668770,18830,18830,18830,18830,0
20240730,153400,1556668770,18830,18830,18830,18830,1202
20240730,153300,1556668770,18830,18830,18830,18830,0
20240730,153200,1556668770,18830,18830,18830,18830,0
20240730,153100,1556668770,18830,18830,18830,18830,0
20240730,153000,1556668770,18830,18830,18830,18830,1202
20240730,152900,1534035110,18830,18830,18830,18830,0
20240730,152800,1534035110,18830,18830,18830,18830,0
20240730,152700,1534035110,18830,18830,18830,18830,0
20240730,152600,1534035110,18830,18830,18830,18830,0
20240730,152500,1534035110,18830,18830,18830,18830,0
20240730,152400,1534035110,18830,18830,18830,18830,0
20240730,152300,1534035110,18830,18830,18830,18830,0
20240730,152200,1534035110,18830,18830,18830,18830,0
20240730,152100,1534035110,18830,18830,18830,18830,0
20240730,152000,1534035110,18830,18830,18830,18830,0
20240730,151900,1534035110,18830,18820,18830,18820,308
20240730,151800,1528237160,18820,18830,18830,18820,124
20240730,151700,1525903460,18820,18820,18820,18820,121
20240730,151600,1523626240,18820,18830,18830,18820,70
20240730,151500,1522308830,18820,18830,18830,18820,260
20240730,151400,1517415330,18840,18830,18840,18820,1054
20240730,151300,1497572870,18830,18830,18830,18820,357
20240730,151200,1490851100,18840,18840,18840,18840,3
20240730,151100,1490794580,18830,18830,18830,18830,300
20240730,151000,1485145580,18840,18850,18850,18840,659
20240730,150900,1472729950,18850,18860,18860,18840,439
20240730,150800,1464455020,18850,18870,18870,18850,667
20240730,150700,1451869630,18870,18880,18880,18870,2
20240730,150600,1451831880,18880,18880,18880,18870,29
20240730,150500,1451284460,18880,18880,18880,18880,6
20240730,150400,1451171180,18870,18880,18880,18870,80
20240730,150300,1449661510,18880,18880,18880,18880,20
20240730,150200,1449283910,18880,18880,18880,18880,1
20240730,150100,1449265030,18880,18880,18880,18870,29
20240730,150000,1448717710,18870,18870,18880,18870,15
20240730,145900,1448434650,18880,18870,18880,18870,544
20240730,145800,1438166810,18870,18870,18870,18870,3
20240730,145700,1438110200,18870,18870,18870,18870,2
20240730,145600,1438072460,18850,18870,18870,18850,85
20240730,145500,1436469900,18870,18880,18880,18850,108
20240730,145400,1434433460,18880,18880,18880,18880,1
20240730,145300,1434414580,18880,18880,18880,18880,13
20240730,145200,1434169140,18850,18880,18880,18850,675
20240730,145100,1421438770,18890,18880,18890,18870,64
20240730,145000,1420230790,18890,18890,18890,18890,5
20240730,144900,1420136340,18890,18890,18890,18890,14
20240730,144800,1419871880,18890,18890,18890,18880,79
20240730,144700,1418380130,18880,18890,18890,18880,4
20240730,144600,1418304590,18900,18900,18900,18900,16
20240730,144500,1418002190,18900,18900,18900,18900,6
20240730,144400,1417888790,18880,18880,18880,18880,201
20240730,144300,1414093910,18900,18900,18900,18870,290
20240730,144200,1408615570,18910,18920,18920,18910,130
20240730,144100,1406157180,18920,18920,18920,18920,1
20240730,144000,1406138260,18920,18920,18920,18920,1
20240730,143900,1406119340,18900,18900,18900,18890,20
20240730,143800,1405741440,18910,18920,18920,18910,4
20240730,143700,1405665790,18920,18920,18920,18920,3
20240730,143600,1405609030,18920,18920,18920,18920,1
20240730,143500,1405590110,18920,18880,18920,18880,805
20240730,143400,1390374510,18880,18880,18880,18880,2
20240730,143300,1390336750,18870,18870,18870,18870,115
20240730,143200,1388166700,18870,18870,18870,18870,19
20240730,143100,1387808170,18860,18870,18870,18860,83
20240730,143000,1386242780,18860,18860,18860,18860,158
20240730,142900,1383262900,18870,18870,18870,18870,17
20240730,142800,1382942110,18870,18870,18870,18870,17
20240730,142700,1382621320,18860,18870,18870,18860,86
20240730,142600,1380999250,18870,18870,18870,18870,10
20240730,142500,1380810550,18890,18870,18890,18870,47
20240730,142400,1379923160,18860,18880,18890,18860,114
20240730,142300,1377772700,18860,18870,18870,18860,63
20240730,142200,1376584300,18890,18900,18900,18890,23
20240730,142100,1376149650,18900,18900,18900,18900,2
20240730,142000,1376111850,18890,18890,18890,18890,0
20240730,141900,1376111850,18890,18890,18890,18870,54
20240730,141800,1375092190,18890,18900,18900,18890,432
20240730,141700,1366927520,18900,18900,18910,18900,64
20240730,141600,1365717910,18900,18880,18900,18880,386
20240730,141500,1358425230,18860,18890,18890,18860,67
20240730,141400,1357161380,18900,18900,18900,18900,23
20240730,141300,1356726680,18900,18900,18900,18900,29
20240730,141200,1356178580,18910,18910,18910,18900,36
20240730,141100,1355497950,18910,18900,18910,18900,168
20240730,141000,1352322510,18910,18910,18910,18910,1
20240730,140900,1352303600,18910,18910,18910,18910,9
20240730,140800,1352133410,18910,18910,18910,18910,13
20240730,140700,1351887580,18910,18910,18910,18860,11
20240730,140600,1351679750,18910,18890,18910,18860,158
20240730,140500,1348696240,18880,18870,18880,18850,566
20240730,140400,1338012810,18870,18860,18870,18850,72
20240730,140300,1336654660,18870,18850,18870,18850,82
20240730,140200,1335108830,18870,18860,18870,18850,70
20240730,140100,1333788510,18860,18870,18870,18850,58
20240730,140000,1332694400,18880,18880,18880,18880,1
20240730,135900,1332675520,18880,18870,18880,18850,80
20240730,135800,1331167160,18880,18880,18880,18870,22
20240730,135700,1330751900,18880,18880,18880,18880,15
20240730,135600,1330468700,18880,18880,18880,18840,12
20240730,135500,1330242250,18880,18870,18890,18840,362
20240730,135400,1323417520,18890,18870,18890,18870,20
20240730,135300,1323040000,18890,18890,18890,18860,55
20240730,135200,1322001680,18890,18870,18890,18850,324
20240730,135100,1315892690,18890,18910,18910,18890,319
20240730,135000,1309865880,18890,18900,18910,18890,113
20240730,134900,1307730450,18910,18900,18910,18900,46
20240730,134800,1306860850,18910,18910,18910,18910,15
20240730,134700,1306577200,18910,18910,18910,18910,31
20240730,134600,1305990990,18910,18920,18920,18910,44
20240730,134500,1305158940,18920,18910,18920,18910,167
20240730,134400,1301999310,18910,18900,18910,18890,30
20240730,134300,1301432230,18910,18920,18920,18910,14
20240730,134200,1301167390,18900,18910,18920,18900,25
20240730,134100,1300694770,18920,18920,18920,18920,88
20240730,134000,1299029810,18920,18920,18920,18920,2
20240730,133900,1298991970,18910,18910,18910,18910,41
20240730,133800,1298216660,18910,18900,18910,18890,437
20240730,133700,1289957790,18900,18890,18900,18890,428
20240730,133600,1281872550,18890,18890,18890,18890,12
20240730,133500,1281645870,18880,18860,18880,18860,551
20240730,133400,1271248010,18860,18870,18880,18860,431
20240730,133300,1263117760,18880,18880,18880,18880,153
20240730,133200,1260229120,18880,18880,18880,18880,0
20240730,133100,1260229120,18880,18880,18880,18870,163
20240730,133000,1257153130,18880,18870,18880,18870,36
20240730,132900,1256473590,18830,18850,18850,18830,74
20240730,132800,1255079830,18880,18860,18880,18860,9
20240730,132700,1254910070,18870,18880,18880,18870,44
20240730,132600,1254079760,18830,18870,18880,18830,229
20240730,132500,1249764090,18850,18850,18850,18850,2
20240730,132400,1249726390,18830,18890,18890,18830,105
20240730,132300,1247749030,18830,18830,18830,18830,0
20240730,132200,1247749030,18830,18890,18890,18820,36
20240730,132100,1247071340,18890,18890,18890,18810,501
20240730,132000,1237640610,18820,18890,18890,18820,90
20240730,131900,1235942520,18890,18890,18890,18870,13
20240730,131800,1235696990,18850,18840,18880,18840,358
20240730,131700,1228950650,18840,18890,18890,18800,277
20240730,131600,1223722370,18900,18900,18900,18880,31
20240730,131500,1223136510,18800,18880,18900,18800,356
20240730,131400,1216420730,18890,18890,18890,18810,129
20240730,131300,1213987080,18890,18880,18890,18800,10042
20240730,131200,1024868070,18890,18900,18900,18890,496
20240730,131100,1015498600,18900,18900,18900,18900,4
20240730,131000,1015423000,18900,18900,18900,18900,56
20240730,130900,1014364600,18910,18910,18910,18910,2
20240730,130800,1014326780,18900,18900,18900,18900,0
20240730,130700,1014326780,18900,18910,18910,18900,168
20240730,130600,1011151410,18910,18910,18920,18910,295
20240730,130500,1005572950,18920,18920,18920,18920,28
20240730,130400,1005043190,18920,18920,18920,18920,55
20240730,130300,1004002590,18920,18910,18920,18900,378
20240730,130200,996855110,18910,18910,18910,18910,2
20240730,130100,996817290,18910,18910,18910,18910,42
20240730,130000,996023070,18910,18920,18920,18910,186
20240730,125900,992505800,18920,18920,18920,18920,0
20240730,125800,992505800,18920,18920,18920,18920,3
20240730,125700,992449040,18920,18920,18920,18920,46
20240730,125600,991578720,18920,18900,18930,18900,21
20240730,125500,991181420,18900,18920,18920,18890,213
20240730,125400,987156210,18900,18920,18920,18900,1202
20240730,125300,964434480,18920,18930,18930,18910,311
20240730,125200,958550860,18940,18940,18940,18930,22
20240730,125100,958134360,18930,18950,18950,18930,41
20240730,125000,957357990,18950,18950,18950,18920,139
20240730,124900,954726110,18940,18940,18940,18940,28
20240730,124800,954195790,18940,18960,18960,18940,18
20240730,124700,953854670,18940,18940,18940,18940,0
20240730,124600,953854670,18940,18940,18940,18940,10
20240730,124500,953665270,18960,18930,18960,18930,2
20240730,124400,953627380,18930,18940,18940,18930,103
20240730,124300,951677580,18930,18970,18970,18930,108
20240730,124200,949631250,18970,18970,18970,18970,0
20240730,124100,949631250,18970,18970,18970,18970,31
20240730,124000,949043180,18970,18960,18970,18930,233
20240730,123900,944630090,18950,18950,18950,18950,24
20240730,123800,944175290,18940,18970,18970,18940,89
20240730,123700,942488930,18970,18970,18970,18970,0
20240730,123600,942488930,18970,18970,18970,18970,41
20240730,123500,941711160,18970,18970,18970,18970,3
20240730,123400,941654250,18970,18970,18970,18970,0
20240730,123300,941654250,18970,18970,18970,18970,7
20240730,123200,941521460,18950,18980,18980,18950,348
20240730,123100,934920710,18980,18970,18980,18970,18
20240730,123000,934579170,18980,18980,18980,18980,15
20240730,122900,934294470,18980,18980,18980,18980,23
20240730,122800,933857930,18980,18970,18980,18950,113
20240730,122700,931715890,18980,18980,18980,18960,42
20240730,122600,930919320,18980,18980,18980,18980,19
20240730,122500,930558700,18980,18980,18980,18980,0
20240730,122400,930558700,18980,18980,18980,18980,10
20240730,122300,930368900,18950,18980,18980,18950,321
20240730,122200,924276430,18980,18980,18980,18970,422
20240730,122100,916270800,18980,18970,18980,18970,20
20240730,122000,915891390,18980,18980,18980,18980,0
20240730,121900,915891390,18980,18980,18980,18980,20
20240730,121800,915511790,18980,18980,18980,18980,51
20240730,121700,914543810,18980,18970,18980,18970,337
20240730,121600,908149200,18970,18970,18970,18970,19
20240730,121500,907788770,18950,18950,18950,18950,0
20240730,121400,907788770,18950,18950,18950,18950,52
20240730,121300,906803370,18950,18950,18950,18950,13
20240730,121200,906557020,18950,18950,18950,18950,6
20240730,121100,906443320,18950,18950,18950,18950,1
20240730,121000,906424370,18950,18950,18950,18940,90
20240730,120900,904719080,18950,18950,18950,18950,23
20240730,120800,904283230,18940,18940,18940,18940,163
20240730,120700,901196010,18940,18950,18950,18940,311
20240730,120600,895305640,18940,18950,18950,18940,93
20240730,120500,893543490,18940,18940,18940,18940,280
20240730,120400,888240290,18940,18950,18950,18930,271
20240730,120300,883108100,18940,18950,18950,18940,153
20240730,120200,880209780,18950,18950,18950,18950,26
20240730,120100,879717080,18950,18950,18950,18950,7
20240730,120000,879584430,18950,18950,18950,18950,1
20240730,115900,879565480,18950,18940,18950,18940,67
20240730,115800,878296370,18950,18940,18950,18940,505
20240730,115700,868731620,18950,18960,18960,18950,7
20240730,115600,868598960,18960,18960,18960,18950,143
20240730,115500,865888930,18950,18960,18960,18950,247
20240730,115400,861207150,18960,18970,18970,18960,124
20240730,115300,858856090,18970,18970,18970,18970,5
20240730,115200,858761240,18960,18960,18960,18960,297
20240730,115100,853130120,18960,18970,18970,18960,176
20240730,115000,849793130,18970,18970,18980,18960,241
20240730,114900,845221620,18980,18980,18980,18980,17
20240730,114800,844898960,18980,18980,18980,18980,3
20240730,114700,844842020,18970,18970,18970,18970,0
20240730,114600,844842020,18970,18980,18980,18970,14
20240730,114500,844576430,18980,18970,18980,18970,170
20240730,114400,841349930,18980,18980,18980,18980,1
20240730,114300,841330950,18980,18980,18980,18980,5
20240730,114200,841236050,18980,18980,18980,18970,42
20240730,114100,840439160,18980,18980,18980,18980,100
20240730,114000,838541160,18980,18970,18980,18970,162
20240730,113900,835467990,18970,18980,18980,18970,35
20240730,113800,834803840,18970,18970,18970,18970,129
20240730,113700,832356710,18970,18970,18970,18960,120
20240730,113600,830080830,18980,18980,18980,18980,0
20240730,113500,830080830,18980,18980,18980,18980,18
20240730,113400,829739190,18970,18970,18970,18970,380
20240730,113300,822530590,18980,18980,18980,18970,44
20240730,113200,821695870,18990,18990,18990,18990,16
20240730,113100,821392030,18990,18990,18990,18990,1
20240730,113000,821373040,18990,18990,18990,18990,7
20240730,112900,821240110,18990,18980,18990,18980,624
20240730,112800,809396010,18980,18980,18980,18980,115
20240730,112700,807213310,18980,18980,18980,18980,4
20240730,112600,807137390,18970,18980,18980,18970,61
20240730,112500,805980210,18980,18990,18990,18980,17
20240730,112400,805657400,18980,18980,18980,18980,10
20240730,112300,805467600,18980,19000,19000,18960,195
20240730,112200,801765280,19000,19000,19000,18990,224
20240730,112100,797509530,19000,19000,19000,19000,10
20240730,112000,797319530,19000,18970,19000,18970,874
20240730,111900,780729660,18970,18960,18970,18960,152
20240730,111800,777847720,18960,18960,18960,18960,23
20240730,111700,777411640,18950,18960,18960,18950,204
20240730,111600,773543900,18950,18950,18950,18950,12
20240730,111500,773316500,18950,18950,18960,18950,464
20240730,111400,764523550,18960,18960,18960,18960,4
20240730,111300,764447710,18960,18960,18960,18960,20
20240730,111200,764068510,18960,18960,18960,18950,93
20240730,111100,762306100,18960,18960,18960,18960,25
20240730,111000,761832100,18960,18960,18960,18960,20
20240730,110900,761452900,18970,18970,18970,18960,38
20240730,110800,760732330,18970,18980,18980,18960,297
20240730,110700,755100690,18980,18990,18990,18980,31
20240730,110600,754512200,18970,18980,18980,18970,64
20240730,110500,753298090,18990,18990,18990,18990,159
20240730,110400,750278680,18990,18980,18990,18980,279
20240730,110300,744983200,18990,18990,18990,18990,3
20240730,110200,744926230,18990,18990,18990,18990,1
20240730,110100,744907240,18990,18980,18990,18980,116
20240730,110000,742705390,18980,18990,18990,18980,104
20240730,105900,740731440,18990,18980,18990,18980,41
20240730,105800,739953240,18980,18970,18980,18970,28
20240730,105700,739421940,18970,18970,18970,18970,151
20240730,105600,736557470,18970,18980,18980,18970,262
20240730,105500,731585300,18970,18980,18990,18970,56
20240730,105400,730522940,18990,18980,18990,18980,18
20240730,105300,730181130,18980,18990,18990,18980,178
20240730,105200,726802590,18990,18990,18990,18990,7
20240730,105100,726669660,18990,19010,19010,18990,126
20240730,105000,724276720,19010,19000,19010,19000,3
20240730,104900,724219700,19000,19000,19000,19000,0
20240730,104800,724219700,19000,19010,19010,19000,187
20240730,104700,720665830,18980,19010,19010,18980,104
20240730,104600,718690970,19010,19010,19010,19010,0
20240730,104500,718690970,19010,19030,19040,19010,17
20240730,104400,718367610,19000,19000,19000,19000,0
20240730,104300,718367610,19000,19040,19040,19000,94
20240730,104200,716581030,19030,19030,19030,19030,12
20240730,104100,716352670,19030,19030,19030,19030,13
20240730,104000,716105280,19030,19000,19030,19000,22
20240730,103900,715687020,18980,19000,19000,18980,112
20240730,103800,713560630,19000,19000,19000,19000,60
20240730,103700,712420630,19010,19010,19010,19000,229
20240730,103600,708069370,19020,19020,19020,19020,0
20240730,103500,708069370,19020,19040,19040,19020,88
20240730,103400,706395350,19040,19030,19040,19030,9
20240730,103300,706224070,19080,19090,19090,19080,10
20240730,103200,706033230,19080,19050,19080,19050,16
20240730,103100,705728020,19050,19010,19050,19010,119
20240730,103000,703465230,19050,19060,19070,19050,401
20240730,102900,695822190,19050,19050,19050,19050,93
20240730,102800,694050540,19050,19060,19060,19050,11
20240730,102700,693840980,19060,19010,19060,19000,501
20240730,102600,684302100,19010,19020,19020,19010,20
20240730,102500,683921800,19030,19050,19050,19030,9
20240730,102400,683750450,19050,19050,19050,19050,3
20240730,102300,683693300,19050,19010,19050,19000,194
20240730,102200,680006340,19020,19020,19030,19020,216
20240730,102100,675897980,19030,19060,19070,19030,459
20240730,102000,667150770,19050,19090,19090,19050,27
20240730,101900,666635680,19080,19080,19080,19050,367
20240730,101800,659637640,19060,19060,19060,19060,0
20240730,101700,659637640,19060,19070,19080,18990,205
20240730,101600,655732960,19090,19090,19090,19090,3
20240730,101500,655675690,19070,19070,19090,19070,56
20240730,101400,654607710,19070,19060,19070,19060,453
20240730,101300,645973380,19060,19060,19060,19060,50
20240730,101200,645020380,19060,18990,19060,18990,1819
20240730,101100,610446950,18990,18940,18990,18910,1288
20240730,101000,586019280,18950,18950,18950,18950,14
20240730,100900,585753980,18950,18950,18950,18950,39
20240730,100800,585014930,18950,18960,18960,18950,105
20240730,100700,583025170,18960,18960,18960,18960,29
20240730,100600,582475330,18960,18960,18960,18960,37
20240730,100500,581773810,18950,18950,18950,18950,75
20240730,100400,580352560,18940,18920,18940,18920,24
20240730,100300,579898200,18920,18920,18920,18920,13
20240730,100200,579652240,18910,18910,18910,18910,19
20240730,100100,579292950,18910,18890,18910,18890,808
20240730,100000,564022420,18890,18890,18890,18880,26
20240730,095900,563531310,18890,18890,18890,18890,5
20240730,095800,563436860,18880,18900,18900,18880,516
20240730,095700,553691700,18900,18900,18900,18900,12
20240730,095600,553464900,18900,18900,18900,18900,12
20240730,095500,553238100,18900,18890,18900,18890,101
20240730,095400,551329820,18880,18900,18900,18870,34
20240730,095300,550687920,18870,18900,18900,18870,1935
20240730,095200,514162260,18900,18900,18910,18900,88
20240730,095100,512499050,18900,18900,18900,18900,72
20240730,095000,511138250,18900,18900,18900,18890,79
20240730,094900,509645180,18900,18900,18900,18890,106
20240730,094800,507642530,18900,18900,18900,18900,179
20240730,094700,504259430,18900,18890,18900,18890,256
20240730,094600,499422330,18890,18880,18890,18880,196
20240730,094500,495721500,18880,18870,18880,18870,270
20240730,094400,490624160,18870,18860,18870,18860,312
20240730,094300,484739340,18860,18860,18860,18850,838
20240730,094200,468940930,18870,18860,18870,18850,19
20240730,094100,468582670,18850,18870,18870,18850,1093
20240730,094000,447979010,18860,18860,18870,18850,1389
20240730,093900,421783460,18860,18910,18910,18860,1412
20240730,093800,395119150,18910,18910,18910,18900,762
20240730,093700,380715290,18910,18940,18940,18910,1045
20240730,093600,360953990,18910,18940,18940,18900,2053
20240730,093500,322120990,18940,18950,18950,18930,629
20240730,093400,310208810,18950,18970,18970,18950,877
20240730,093300,293587220,18970,18970,18980,18970,1082
20240730,093200,273061670,18980,18990,18990,18980,235
20240730,093100,268601300,18990,18990,18990,18980,223
20240730,093000,264367470,18990,19000,19000,18990,192
20240730,092900,260721360,19000,18990,19000,18990,20
20240730,092800,260341550,19000,19000,19000,18990,37
20240730,092700,259638730,19000,18990,19000,18990,42
20240730,092600,258841100,18990,18990,18990,18990,96
20240730,092500,257018060,18990,18990,19000,18980,802
20240730,092400,241793620,18990,19000,19000,18990,224
20240730,092300,237539710,19000,19000,19000,18990,141
20240730,092200,234860800,19000,19000,19000,19000,25
20240730,092100,234385800,19000,19020,19020,18990,1673
20240730,092000,202597940,19020,19020,19020,19010,24
20240730,091900,202141630,19020,19020,19020,19010,152
20240730,091800,199252010,19020,19020,19020,19010,530
20240730,091700,189173430,19020,19030,19030,19020,385
20240730,091600,181850590,19030,19020,19030,19020,61
20240730,091500,180690040,19030,19060,19070,19020,1945
20240730,091400,143646730,19060,19070,19070,19060,2097
20240730,091300,103677490,19070,19070,19070,19060,197
20240730,091200,99922490,19070,19070,19080,19060,316
20240730,091100,93896610,19070,19080,19080,19070,86
20240730,091000,92256510,19080,19100,19100,19070,1119
20240730,090900,70902320,19090,19110,19110,19090,41
20240730,090800,70119510,19110,19100,19110,19100,147
20240730,090700,67311800,19160,19100,19160,19100,62
20240730,090600,66126520,19100,19140,19140,19090,530
20240730,090500,56005960,19140,19100,19140,19100,82
20240730,090400,54438840,19100,19090,19100,19090,131
20240730,090300,51937450,19090,19090,19090,19090,68
20240730,090200,50639330,19090,19080,19090,19080,190
20240730,090100,47013850,19080,19150,19150,19070,457
20240730,090000,38294490,19090,19150,19220,19090,1942