stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,194400,6030632960,18690,18690,18690,18690,9325
20240726,194300,6030632960,18690,18690,18690,18690,0
20240726,194200,6030632960,18690,18690,18690,18690,0
20240726,194100,6030632960,18690,18690,18690,18690,0
20240726,194000,6030632960,18690,18690,18690,18690,0
20240726,193900,6030632960,18690,18690,18690,18690,0
20240726,193800,6030632960,18690,18690,18690,18690,0
20240726,193700,6030632960,18690,18690,18690,18690,0
20240726,193600,6030632960,18690,18690,18690,18690,0
20240726,193500,6030632960,18690,18690,18690,18690,0
20240726,193400,6030632960,18690,18690,18690,18690,0
20240726,193300,6030632960,18690,18690,18690,18690,0
20240726,193200,6030632960,18690,18690,18690,18690,0
20240726,193100,6030632960,18690,18690,18690,18690,0
20240726,193000,6030632960,18690,18690,18690,18690,0
20240726,192900,6030632960,18690,18690,18690,18690,0
20240726,192800,6030632960,18690,18690,18690,18690,0
20240726,192700,6030632960,18690,18690,18690,18690,0
20240726,192600,6030632960,18690,18690,18690,18690,0
20240726,192500,6030632960,18690,18690,18690,18690,0
20240726,192400,6030632960,18690,18690,18690,18690,0
20240726,192300,6030632960,18690,18690,18690,18690,0
20240726,192200,6030632960,18690,18690,18690,18690,0
20240726,192100,6030632960,18690,18690,18690,18690,0
20240726,192000,6030632960,18690,18690,18690,18690,0
20240726,191900,6030632960,18690,18690,18690,18690,0
20240726,191800,6030632960,18690,18690,18690,18690,0
20240726,191700,6030632960,18690,18690,18690,18690,0
20240726,191600,6030632960,18690,18690,18690,18690,0
20240726,191500,6030632960,18690,18690,18690,18690,0
20240726,191400,6030632960,18690,18690,18690,18690,9325
20240726,191300,6030632960,18690,18690,18690,18690,0
20240726,191200,6030632960,18690,18690,18690,18690,0
20240726,191100,6030632960,18690,18690,18690,18690,0
20240726,191000,6030632960,18690,18690,18690,18690,0
20240726,190900,6030632960,18690,18690,18690,18690,0
20240726,190800,6030632960,18690,18690,18690,18690,0
20240726,190700,6030632960,18690,18690,18690,18690,0
20240726,190600,6030632960,18690,18690,18690,18690,0
20240726,190500,6030632960,18690,18690,18690,18690,0
20240726,190400,6030632960,18690,18690,18690,18690,0
20240726,190300,6030632960,18690,18690,18690,18690,0
20240726,190200,6030632960,18690,18690,18690,18690,0
20240726,190100,6030632960,18690,18690,18690,18690,0
20240726,190000,6030632960,18690,18690,18690,18690,0
20240726,185900,6030632960,18690,18690,18690,18690,0
20240726,185800,6030632960,18690,18690,18690,18690,0
20240726,185700,6030632960,18690,18690,18690,18690,0
20240726,185600,6030632960,18690,18690,18690,18690,0
20240726,185500,6030632960,18690,18690,18690,18690,0
20240726,185400,6030632960,18690,18690,18690,18690,0
20240726,185300,6030632960,18690,18690,18690,18690,0
20240726,185200,6030632960,18690,18690,18690,18690,0
20240726,185100,6030632960,18690,18690,18690,18690,0
20240726,185000,6030632960,18690,18690,18690,18690,0
20240726,184900,6030632960,18690,18690,18690,18690,0
20240726,184800,6030632960,18690,18690,18690,18690,0
20240726,184700,6030632960,18690,18690,18690,18690,0
20240726,184600,6030632960,18690,18690,18690,18690,0
20240726,184500,6030632960,18690,18690,18690,18690,0
20240726,184400,6030632960,18690,18690,18690,18690,9325
20240726,184300,6030632960,18690,18690,18690,18690,0
20240726,184200,6030632960,18690,18690,18690,18690,0
20240726,184100,6030632960,18690,18690,18690,18690,0
20240726,184000,6030632960,18690,18690,18690,18690,0
20240726,183900,6030632960,18690,18690,18690,18690,0
20240726,183800,6030632960,18690,18690,18690,18690,0
20240726,183700,6030632960,18690,18690,18690,18690,0
20240726,183600,6030632960,18690,18690,18690,18690,0
20240726,183500,6030632960,18690,18690,18690,18690,0
20240726,183400,6030632960,18690,18690,18690,18690,0
20240726,183300,6030632960,18690,18690,18690,18690,0
20240726,183200,6030632960,18690,18690,18690,18690,0
20240726,183100,6030632960,18690,18690,18690,18690,0
20240726,183000,6030632960,18690,18690,18690,18690,0
20240726,182900,6030632960,18690,18690,18690,18690,0
20240726,182800,6030632960,18690,18690,18690,18690,0
20240726,182700,6030632960,18690,18690,18690,18690,0
20240726,182600,6030632960,18690,18690,18690,18690,0
20240726,182500,6030632960,18690,18690,18690,18690,0
20240726,182400,6030632960,18690,18690,18690,18690,0
20240726,182300,6030632960,18690,18690,18690,18690,0
20240726,182200,6030632960,18690,18690,18690,18690,0
20240726,182100,6030632960,18690,18690,18690,18690,0
20240726,182000,6030632960,18690,18690,18690,18690,0
20240726,181900,6030632960,18690,18690,18690,18690,0
20240726,181800,6030632960,18690,18690,18690,18690,0
20240726,181700,6030632960,18690,18690,18690,18690,0
20240726,181600,6030632960,18690,18690,18690,18690,0
20240726,181500,6030632960,18690,18690,18690,18690,0
20240726,181400,6030632960,18690,18690,18690,18690,9325
20240726,181300,6030632960,18690,18690,18690,18690,0
20240726,181200,6030632960,18690,18690,18690,18690,0
20240726,181100,6030632960,18690,18690,18690,18690,0
20240726,181000,6030632960,18690,18690,18690,18690,0
20240726,180900,6030632960,18690,18690,18690,18690,0
20240726,180800,6030632960,18690,18690,18690,18690,0
20240726,180700,6030632960,18690,18690,18690,18690,0
20240726,180600,6030632960,18690,18690,18690,18690,0
20240726,180500,6030632960,18690,18690,18690,18690,0
20240726,180400,6030632960,18690,18690,18690,18690,0
20240726,180300,6030632960,18690,18690,18690,18690,0
20240726,180200,6030632960,18690,18690,18690,18690,0
20240726,180100,6030632960,18690,18690,18690,18690,0
20240726,180000,6030632960,18690,18690,18690,18690,0
20240726,175900,6030632960,18690,18690,18690,18690,0
20240726,175800,6030632960,18690,18690,18690,18690,0
20240726,175700,6030632960,18690,18690,18690,18690,0
20240726,175600,6030632960,18690,18690,18690,18690,0
20240726,175500,6030632960,18690,18690,18690,18690,0
20240726,175400,6030632960,18690,18690,18690,18690,0
20240726,175300,6030632960,18690,18690,18690,18690,0
20240726,175200,6030632960,18690,18690,18690,18690,0
20240726,175100,6030632960,18690,18690,18690,18690,0
20240726,175000,6030632960,18690,18690,18690,18690,0
20240726,174900,6030632960,18690,18690,18690,18690,0
20240726,174800,6030632960,18690,18690,18690,18690,0
20240726,174700,6030632960,18690,18690,18690,18690,0
20240726,174600,6030632960,18690,18690,18690,18690,0
20240726,174500,6030632960,18690,18690,18690,18690,0
20240726,174400,6030632960,18690,18690,18690,18690,9325
20240726,174300,6030632960,18690,18690,18690,18690,0
20240726,174200,6030632960,18690,18690,18690,18690,0
20240726,174100,6030632960,18690,18690,18690,18690,0
20240726,174000,6030632960,18690,18690,18690,18690,0
20240726,173900,6030632960,18690,18690,18690,18690,0
20240726,173800,6030632960,18690,18690,18690,18690,0
20240726,173700,6030632960,18690,18690,18690,18690,0
20240726,173600,6030632960,18690,18690,18690,18690,0
20240726,173500,6030632960,18690,18690,18690,18690,0
20240726,173400,6030632960,18690,18690,18690,18690,0
20240726,173300,6030632960,18690,18690,18690,18690,0
20240726,173200,6030632960,18690,18690,18690,18690,0
20240726,173100,6030632960,18690,18690,18690,18690,0
20240726,173000,6030632960,18690,18690,18690,18690,0
20240726,172900,6030632960,18690,18690,18690,18690,0
20240726,172800,6030632960,18690,18690,18690,18690,0
20240726,172700,6030632960,18690,18690,18690,18690,0
20240726,172600,6030632960,18690,18690,18690,18690,0
20240726,172500,6030632960,18690,18690,18690,18690,0
20240726,172400,6030632960,18690,18690,18690,18690,0
20240726,172300,6030632960,18690,18690,18690,18690,0
20240726,172200,6030632960,18690,18690,18690,18690,0
20240726,172100,6030632960,18690,18690,18690,18690,0
20240726,172000,6030632960,18690,18690,18690,18690,0
20240726,171900,6030632960,18690,18690,18690,18690,0
20240726,171800,6030632960,18690,18690,18690,18690,0
20240726,171700,6030632960,18690,18690,18690,18690,0
20240726,171600,6030632960,18690,18690,18690,18690,0
20240726,171500,6030632960,18690,18690,18690,18690,0
20240726,171400,6030632960,18690,18690,18690,18690,9325
20240726,171300,6030632960,18690,18690,18690,18690,0
20240726,171200,6030632960,18690,18690,18690,18690,0
20240726,171100,6030632960,18690,18690,18690,18690,0
20240726,171000,6030632960,18690,18690,18690,18690,0
20240726,170900,6030632960,18690,18690,18690,18690,0
20240726,170800,6030632960,18690,18690,18690,18690,0
20240726,170700,6030632960,18690,18690,18690,18690,0
20240726,170600,6030632960,18690,18690,18690,18690,0
20240726,170500,6030632960,18690,18690,18690,18690,0
20240726,170400,6030632960,18690,18690,18690,18690,0
20240726,170300,6030632960,18690,18690,18690,18690,0
20240726,170200,6030632960,18690,18690,18690,18690,0
20240726,170100,6030632960,18690,18690,18690,18690,0
20240726,170000,6030632960,18690,18690,18690,18690,0
20240726,165900,6030632960,18690,18690,18690,18690,0
20240726,165800,6030632960,18690,18690,18690,18690,0
20240726,165700,6030632960,18690,18690,18690,18690,0
20240726,165600,6030632960,18690,18690,18690,18690,0
20240726,165500,6030632960,18690,18690,18690,18690,0
20240726,165400,6030632960,18690,18690,18690,18690,0
20240726,165300,6030632960,18690,18690,18690,18690,0
20240726,165200,6030632960,18690,18690,18690,18690,0
20240726,165100,6030632960,18690,18690,18690,18690,0
20240726,165000,6030632960,18690,18690,18690,18690,0
20240726,164900,6030632960,18690,18690,18690,18690,0
20240726,164800,6030632960,18690,18690,18690,18690,0
20240726,164700,6030632960,18690,18690,18690,18690,0
20240726,164600,6030632960,18690,18690,18690,18690,0
20240726,164500,6030632960,18690,18690,18690,18690,0
20240726,164400,6030632960,18690,18690,18690,18690,9325
20240726,164300,6030632960,18690,18690,18690,18690,0
20240726,164200,6030632960,18690,18690,18690,18690,0
20240726,164100,6030632960,18690,18690,18690,18690,0
20240726,164000,6030632960,18690,18690,18690,18690,0
20240726,163900,6030632960,18690,18690,18690,18690,0
20240726,163800,6030632960,18690,18690,18690,18690,0
20240726,163700,6030632960,18690,18690,18690,18690,0
20240726,163600,6030632960,18690,18690,18690,18690,0
20240726,163500,6030632960,18690,18690,18690,18690,0
20240726,163400,6030632960,18690,18690,18690,18690,0
20240726,163300,6030632960,18690,18690,18690,18690,0
20240726,163200,6030632960,18690,18690,18690,18690,0
20240726,163100,6030632960,18690,18690,18690,18690,0
20240726,163000,6030632960,18690,18690,18690,18690,0
20240726,162900,6030632960,18690,18690,18690,18690,0
20240726,162800,6030632960,18690,18690,18690,18690,0
20240726,162700,6030632960,18690,18690,18690,18690,0
20240726,162600,6030632960,18690,18690,18690,18690,0
20240726,162500,6030632960,18690,18690,18690,18690,0
20240726,162400,6030632960,18690,18690,18690,18690,0
20240726,162300,6030632960,18690,18690,18690,18690,0
20240726,162200,6030632960,18690,18690,18690,18690,0
20240726,162100,6030632960,18690,18690,18690,18690,0
20240726,162000,6030632960,18690,18690,18690,18690,0
20240726,161900,6030632960,18690,18690,18690,18690,0
20240726,161800,6030632960,18690,18690,18690,18690,0
20240726,161700,6030632960,18690,18690,18690,18690,0
20240726,161600,6030632960,18690,18690,18690,18690,0
20240726,161500,6030632960,18690,18690,18690,18690,0
20240726,161400,6030632960,18690,18690,18690,18690,9325
20240726,161300,6030632960,18690,18690,18690,18690,0
20240726,161200,6030632960,18690,18690,18690,18690,0
20240726,161100,6030632960,18690,18690,18690,18690,0
20240726,161000,6030632960,18690,18690,18690,18690,0
20240726,160900,6030632960,18690,18690,18690,18690,0
20240726,160800,6030632960,18690,18690,18690,18690,0
20240726,160700,6030632960,18690,18690,18690,18690,0
20240726,160600,6030632960,18690,18690,18690,18690,0
20240726,160500,6030632960,18690,18690,18690,18690,0
20240726,160400,6030632960,18690,18690,18690,18690,0
20240726,160300,6030632960,18690,18690,18690,18690,0
20240726,160200,6030632960,18690,18690,18690,18690,0
20240726,160100,6030632960,18690,18690,18690,18690,0
20240726,160000,6030632960,18690,18690,18690,18690,0
20240726,155900,6030632960,18690,18690,18690,18690,0
20240726,155800,6030632960,18690,18690,18690,18690,0
20240726,155700,6030632960,18690,18690,18690,18690,0
20240726,155600,6030632960,18690,18690,18690,18690,0
20240726,155500,6030632960,18690,18690,18690,18690,0
20240726,155400,6030632960,18690,18690,18690,18690,0
20240726,155300,6030632960,18690,18690,18690,18690,0
20240726,155200,6030632960,18690,18690,18690,18690,0
20240726,155100,6030632960,18690,18690,18690,18690,0
20240726,155000,6030632960,18690,18690,18690,18690,0
20240726,154900,6030632960,18690,18690,18690,18690,0
20240726,154800,6030632960,18690,18690,18690,18690,0
20240726,154700,6030632960,18690,18690,18690,18690,0
20240726,154600,6030632960,18690,18690,18690,18690,0
20240726,154500,6030632960,18690,18690,18690,18690,0
20240726,154400,6030632960,18690,18690,18690,18690,9325
20240726,154300,6030632960,18690,18690,18690,18690,0
20240726,154200,6030632960,18690,18690,18690,18690,0
20240726,154100,6030632960,18690,18690,18690,18690,0
20240726,154000,6030632960,18690,18690,18690,18690,0
20240726,153900,6030632960,18690,18690,18690,18690,0
20240726,153800,6030632960,18690,18690,18690,18690,0
20240726,153700,6030632960,18690,18690,18690,18690,0
20240726,153600,6030632960,18690,18690,18690,18690,0
20240726,153500,6030632960,18690,18690,18690,18690,0
20240726,153400,6030632960,18690,18690,18690,18690,0
20240726,153300,6030632960,18690,18690,18690,18690,0
20240726,153200,6030632960,18690,18690,18690,18690,0
20240726,153100,6030632960,18690,18690,18690,18690,0
20240726,153000,6030632960,18690,18690,18690,18690,9325
20240726,152900,5856348710,18570,18570,18570,18570,0
20240726,152800,5856348710,18570,18570,18570,18570,0
20240726,152700,5856348710,18570,18570,18570,18570,0
20240726,152600,5856348710,18570,18570,18570,18570,0
20240726,152500,5856348710,18570,18570,18570,18570,0
20240726,152400,5856348710,18570,18570,18570,18570,0
20240726,152300,5856348710,18570,18570,18570,18570,0
20240726,152200,5856348710,18570,18570,18570,18570,0
20240726,152100,5856348710,18570,18570,18570,18570,0
20240726,152000,5856348710,18570,18570,18570,18570,0
20240726,151900,5856348710,18570,18640,18660,18570,865
20240726,151800,5840249220,18640,18610,18650,18560,3350
20240726,151700,5777806400,18620,18620,18620,18610,363
20240726,151600,5771050780,18610,18580,18610,18550,1261
20240726,151500,5747625080,18580,18580,18600,18580,314
20240726,151400,5741790560,18580,18600,18610,18580,770
20240726,151300,5727465840,18580,18580,18580,18580,176
20240726,151200,5724195760,18570,18600,18600,18560,3156
20240726,151100,5665571950,18600,18590,18600,18570,1463
20240726,151000,5638383870,18580,18570,18580,18560,1381
20240726,150900,5612738080,18560,18580,18580,18560,482
20240726,150800,5603789140,18570,18580,18580,18560,1036
20240726,150700,5584542270,18590,18580,18590,18570,436
20240726,150600,5576439290,18570,18570,18600,18560,3664
20240726,150500,5508371350,18570,18580,18600,18570,535
20240726,150400,5498427290,18590,18560,18600,18560,440
20240726,150300,5490247760,18560,18630,18630,18560,261
20240726,150200,5485397680,18620,18570,18650,18560,854
20240726,150100,5469495190,18640,18630,18640,18570,4000
20240726,150000,5395083580,18600,18610,18630,18600,916
20240726,145900,5378030800,18600,18630,18630,18600,494
20240726,145800,5368833850,18630,18640,18660,18630,1023
20240726,145700,5349762470,18650,18650,18650,18630,2826
20240726,145600,5297078530,18640,18610,18650,18610,783
20240726,145500,5282483160,18630,18630,18630,18610,142
20240726,145400,5279840060,18610,18600,18630,18590,3084
20240726,145300,5222462940,18620,18620,18640,18540,1608
20240726,145200,5192591790,18610,18620,18650,18600,1499
20240726,145100,5164657240,18620,18650,18650,18620,893
20240726,145000,5148022000,18640,18600,18650,18600,1181
20240726,144900,5126019370,18610,18600,18610,18600,1163
20240726,144800,5104378570,18590,18580,18590,18580,153
20240726,144700,5101534720,18570,18590,18640,18560,797
20240726,144600,5086720030,18590,18580,18590,18560,525
20240726,144500,5076970490,18570,18570,18580,18570,48
20240726,144400,5076079120,18580,18580,18640,18580,310
20240726,144300,5070307100,18580,18600,18600,18570,1144
20240726,144200,5049052680,18580,18600,18710,18570,3485
20240726,144100,4984241340,18600,18590,18650,18580,387
20240726,144000,4977042800,18580,18640,18640,18580,3264
20240726,143900,4916279260,18630,18660,18660,18630,863
20240726,143800,4900182100,18670,18660,18670,18660,197
20240726,143700,4896504310,18660,18650,18670,18650,248
20240726,143600,4891875970,18640,18720,18720,18640,1378
20240726,143500,4866166810,18720,18710,18720,18670,269
20240726,143400,4861135600,18710,18670,18710,18660,1196
20240726,143300,4838798310,18670,18670,18700,18660,249
20240726,143200,4834147480,18720,18660,18720,18660,36
20240726,143100,4833475480,18730,18670,18730,18660,106
20240726,143000,4831493990,18660,18670,18730,18660,2728
20240726,142900,4780582960,18670,18670,18740,18660,1027
20240726,142800,4761376930,18670,18700,18700,18670,96
20240726,142700,4759581760,18700,18740,18740,18660,1422
20240726,142600,4732983130,18740,18730,18740,18730,1423
20240726,142500,4706320990,18730,18720,18730,18710,713
20240726,142400,4692976510,18710,18730,18740,18710,625
20240726,142300,4681266360,18730,18710,18730,18710,101
20240726,142200,4679374650,18710,18700,18730,18700,799
20240726,142100,4664414410,18700,18700,18720,18700,2366
20240726,142000,4620167230,18700,18700,18700,18650,332
20240726,141900,4613959280,18700,18700,18700,18700,100
20240726,141800,4612089280,18650,18690,18700,18650,843
20240726,141700,4596332180,18690,18670,18690,18670,172
20240726,141600,4593119440,18680,18690,18690,18680,459
20240726,141500,4584541850,18690,18650,18690,18650,4107
20240726,141400,4507865280,18650,18680,18680,18650,464
20240726,141300,4499207360,18670,18690,18690,18670,463
20240726,141200,4490561660,18690,18690,18690,18690,37
20240726,141100,4489870130,18700,18700,18700,18690,1262
20240726,141000,4466279290,18690,18700,18710,18690,998
20240726,140900,4447607940,18710,18700,18710,18690,852
20240726,140800,4431676580,18700,18720,18720,18700,863
20240726,140700,4415533280,18720,18720,18730,18710,903
20240726,140600,4398631030,18730,18730,18740,18730,474
20240726,140500,4389752960,18750,18800,18800,18740,685
20240726,140400,4376905460,18750,18790,18790,18750,346
20240726,140300,4370409200,18790,18790,18790,18790,5
20240726,140200,4370315250,18790,18780,18800,18750,447
20240726,140100,4361911830,18750,18750,18750,18750,18
20240726,140000,4361574330,18770,18770,18770,18770,312
20240726,135900,4355718090,18750,18770,18770,18750,334
20240726,135800,4349450640,18790,18790,18820,18790,55
20240726,135700,4348417160,18790,18800,18830,18760,7919
20240726,135600,4199818490,18790,18830,18840,18790,1393
20240726,135500,4173621420,18820,18790,18840,18790,416
20240726,135400,4165786860,18800,18830,18840,18800,3384
20240726,135300,4102112360,18830,18830,18830,18830,330
20240726,135200,4095898460,18830,18800,18830,18780,1052
20240726,135100,4076114810,18780,18830,18840,18780,909
20240726,135000,4059003730,18840,18800,18840,18800,145
20240726,134900,4056272130,18800,18830,18830,18800,497
20240726,134800,4046913740,18800,18800,18800,18800,45
20240726,134700,4046067740,18800,18820,18820,18800,127
20240726,134600,4043678140,18830,18800,18840,18800,587
20240726,134500,4032620680,18840,18840,18840,18840,61
20240726,134400,4031471440,18840,18830,18840,18830,400
20240726,134300,4023935450,18830,18790,18840,18790,411
20240726,134200,4016192280,18830,18780,18830,18770,747
20240726,134100,4002168440,18770,18840,18840,18770,325
20240726,134000,3996045720,18770,18840,18840,18770,870
20240726,133900,3979690700,18850,18840,18850,18840,891
20240726,133800,3962897110,18840,18840,18850,18840,458
20240726,133700,3954266660,18840,18840,18840,18840,0
20240726,133600,3954266660,18840,18820,18840,18820,277
20240726,133500,3949048260,18840,18850,18850,18840,120
20240726,133400,3946786930,18850,18860,18860,18850,2427
20240726,133300,3901015140,18860,18840,18860,18840,2567
20240726,133200,3852635450,18830,18830,18840,18830,420
20240726,133100,3844725850,18830,18830,18830,18830,835
20240726,133000,3829002800,18820,18820,18830,18820,726
20240726,132900,3815334310,18820,18790,18820,18790,251
20240726,132800,3810614990,18820,18780,18820,18780,916
20240726,132700,3793390930,18780,18810,18820,18780,1373
20240726,132600,3767592780,18820,18820,18820,18820,11
20240726,132500,3767385760,18820,18780,18820,18780,691
20240726,132400,3754394980,18820,18780,18830,18780,667
20240726,132300,3741838290,18780,18790,18820,18780,1219
20240726,132200,3718927310,18790,18800,18830,18790,983
20240726,132100,3700430090,18820,18810,18820,18780,2946
20240726,132000,3645036610,18810,18820,18820,18810,227
20240726,131900,3640764480,18830,18830,18830,18830,0
20240726,131800,3640764480,18830,18820,18830,18820,326
20240726,131700,3634626950,18830,18840,18840,18830,95
20240726,131600,3632838090,18830,18840,18840,18830,75
20240726,131500,3631425790,18850,18850,18850,18850,527
20240726,131400,3621491840,18860,18850,18860,18850,610
20240726,131300,3609987920,18840,18850,18850,18840,249
20240726,131200,3605294700,18850,18810,18850,18810,515
20240726,131100,3595595020,18810,18800,18850,18800,125
20240726,131000,3593243790,18810,18810,18810,18810,53
20240726,130900,3592246860,18810,18830,18830,18810,350
20240726,130800,3585663260,18840,18830,18840,18820,209
20240726,130700,3581729780,18830,18820,18860,18810,125
20240726,130600,3579377800,18810,18810,18860,18800,809
20240726,130500,3564142700,18810,18810,18830,18810,789
20240726,130400,3549296230,18810,18830,18830,18810,1131
20240726,130300,3528012980,18830,18850,18850,18830,324
20240726,130200,3521911930,18860,18870,18870,18860,337
20240726,130100,3515554210,18870,18870,18870,18860,53
20240726,130000,3514554610,18870,18860,18870,18860,540
20240726,125900,3504365860,18860,18860,18860,18860,101
20240726,125800,3502461000,18860,18850,18860,18850,549
20240726,125700,3492108870,18850,18860,18860,18850,210
20240726,125600,3488150270,18850,18850,18850,18850,162
20240726,125500,3485096570,18860,18830,18860,18830,1473
20240726,125400,3457324760,18860,18850,18860,18850,261
20240726,125300,3452402360,18820,18820,18820,18820,26
20240726,125200,3451913040,18830,18850,18850,18830,732
20240726,125100,3438127100,18850,18860,18860,18850,22
20240726,125000,3437712190,18870,18850,18870,18820,1106
20240726,124900,3416851090,18830,18830,18830,18830,281
20240726,124800,3411559860,18830,18830,18830,18830,145
20240726,124700,3408829510,18830,18830,18840,18820,125
20240726,124600,3406475600,18830,18860,18860,18830,69
20240726,124500,3405175840,18860,18860,18860,18860,3
20240726,124400,3405119260,18870,18870,18880,18860,246
20240726,124300,3400476080,18850,18820,18870,18820,110
20240726,124200,3398404400,18820,18870,18880,18820,751
20240726,124100,3384238140,18870,18870,18870,18870,224
20240726,124000,3380011260,18870,18820,18870,18820,1378
20240726,123900,3354039450,18830,18820,18830,18820,607
20240726,123800,3342615170,18820,18830,18830,18820,133
20240726,123700,3340111090,18840,18840,18840,18830,497
20240726,123600,3330747930,18860,18840,18860,18840,254
20240726,123500,3325957760,18860,18840,18860,18840,96
20240726,123400,3324147260,18860,18840,18870,18840,1151
20240726,123300,3302434630,18840,18840,18840,18830,567
20240726,123200,3291753920,18840,18840,18840,18840,75
20240726,123100,3290340920,18840,18840,18840,18840,295
20240726,123000,3284783120,18840,18860,18860,18840,471
20240726,122900,3275905230,18860,18870,18870,18850,545
20240726,122800,3265629040,18860,18860,18870,18860,166
20240726,122700,3262498270,18860,18860,18860,18860,704
20240726,122600,3249220830,18850,18830,18860,18830,2283
20240726,122500,3206194730,18820,18820,18820,18820,160
20240726,122400,3203183530,18820,18840,18840,18800,361
20240726,122300,3196395130,18840,18820,18840,18820,570
20240726,122200,3185660710,18800,18820,18830,18800,684
20240726,122100,3172788400,18820,18810,18830,18800,287
20240726,122000,3167389870,18820,18820,18820,18820,8
20240726,121900,3167239310,18850,18850,18850,18850,0
20240726,121800,3167239310,18850,18840,18850,18840,447
20240726,121700,3158813640,18850,18840,18850,18820,433
20240726,121600,3150656090,18840,18820,18850,18820,995
20240726,121500,3131915800,18820,18820,18850,18800,225
20240726,121400,3127681360,18820,18810,18820,18810,98
20240726,121300,3125837500,18850,18850,18850,18810,408
20240726,121200,3118150780,18800,18850,18850,18800,557
20240726,121100,3107651580,18800,18800,18850,18800,258
20240726,121000,3102797330,18840,18810,18850,18810,787
20240726,120900,3087971810,18800,18850,18850,18800,9
20240726,120800,3087802560,18800,18840,18850,18800,345
20240726,120700,3081302590,18850,18850,18850,18850,6
20240726,120600,3081189490,18850,18830,18850,18830,882
20240726,120500,3064573810,18830,18830,18840,18820,476
20240726,120400,3055611040,18820,18830,18830,18820,440
20240726,120300,3047327110,18830,18830,18830,18800,316
20240726,120200,3041376860,18830,18810,18830,18800,1227
20240726,120100,3018287210,18800,18790,18810,18780,508
20240726,120000,3008739890,18800,18800,18800,18790,281
20240726,115900,3003459520,18800,18800,18800,18800,227
20240726,115800,2999191920,18810,18800,18810,18800,8
20240726,115700,2999041490,18800,18800,18810,18800,288
20240726,115600,2993625370,18800,18820,18820,18800,588
20240726,115500,2982562980,18810,18820,18820,18780,375
20240726,115400,2975506480,18780,18780,18780,18780,1225
20240726,115300,2952500980,18780,18780,18780,18780,0
20240726,115200,2952500980,18780,18820,18820,18780,737
20240726,115100,2938644790,18800,18790,18800,18790,21
20240726,115000,2938250190,18800,18800,18800,18800,7
20240726,114900,2938118590,18800,18800,18830,18800,570
20240726,114800,2927396310,18830,18840,18840,18830,242
20240726,114700,2922838680,18840,18830,18840,18830,78
20240726,114600,2921369790,18830,18800,18830,18800,1274
20240726,114500,2897385380,18790,18790,18790,18790,344
20240726,114400,2890921620,18780,18770,18780,18770,101
20240726,114300,2889025160,18770,18790,18790,18770,154
20240726,114200,2886131620,18800,18750,18800,18750,601
20240726,114100,2874836540,18770,18790,18800,18770,342
20240726,114000,2868412350,18800,18810,18810,18790,544
20240726,113900,2858183150,18820,18830,18830,18820,39
20240726,113800,2857449070,18840,18810,18840,18810,915
20240726,113700,2840211810,18810,18830,18830,18810,1106
20240726,113600,2819397030,18810,18800,18830,18800,182
20240726,113500,2815971480,18800,18820,18830,18800,181
20240726,113400,2812565710,18810,18820,18830,18810,889
20240726,113300,2795835980,18830,18830,18830,18820,514
20240726,113200,2786157460,18820,18780,18820,18780,1369
20240726,113100,2760408690,18800,18800,18800,18770,272
20240726,113000,2755299530,18800,18770,18810,18730,1139
20240726,112900,2733899990,18770,18770,18770,18770,63
20240726,112800,2732717480,18770,18770,18770,18760,641
20240726,112700,2720686350,18750,18730,18750,18720,526
20240726,112600,2710834410,18760,18760,18760,18730,963
20240726,112500,2692783560,18760,18760,18760,18750,125
20240726,112400,2690438730,18770,18820,18820,18770,943
20240726,112300,2672719090,18760,18790,18790,18760,199
20240726,112200,2668979910,18760,18760,18820,18750,2725
20240726,112100,2617798170,18750,18740,18750,18730,596
20240726,112000,2606628900,18740,18750,18750,18710,248
20240726,111900,2601982760,18740,18730,18750,18730,61
20240726,111800,2600839340,18730,18740,18750,18720,698
20240726,111700,2587765010,18740,18760,18760,18730,651
20240726,111600,2575555780,18730,18730,18760,18730,231
20240726,111500,2571223690,18760,18760,18760,18710,204
20240726,111400,2567396720,18770,18740,18770,18740,780
20240726,111300,2552770380,18740,18720,18750,18700,783
20240726,111200,2538116430,18720,18650,18740,18650,16199
20240726,111100,2235455010,18650,18640,18650,18620,1183
20240726,111000,2213405620,18630,18630,18630,18620,699
20240726,110900,2200383510,18620,18620,18620,18620,293
20240726,110800,2194927850,18630,18630,18630,18630,285
20240726,110700,2189618300,18640,18630,18640,18630,215
20240726,110600,2185611950,18640,18600,18640,18600,716
20240726,110500,2172269230,18640,18630,18640,18630,113
20240726,110400,2170163990,18600,18630,18630,18600,307
20240726,110300,2164448600,18630,18630,18630,18620,225
20240726,110200,2160257740,18640,18640,18640,18640,138
20240726,110100,2157685420,18620,18630,18640,18620,1948
20240726,110000,2121395580,18620,18600,18620,18600,1323
20240726,105900,2096765020,18580,18580,18580,18580,0
20240726,105800,2096765020,18580,18580,18580,18580,0
20240726,105700,2096765020,18580,18600,18600,18580,158
20240726,105600,2093826300,18580,18610,18610,18580,57
20240726,105500,2092766490,18580,18580,18610,18570,390
20240726,105400,2085512570,18580,18600,18610,18580,1020
20240726,105300,2066554450,18600,18610,18610,18600,207
20240726,105200,2062703700,18620,18600,18620,18600,555
20240726,105100,2052369700,18610,18610,18620,18590,209
20240726,105000,2048479130,18610,18610,18610,18610,10
20240726,104900,2048293030,18610,18610,18610,18610,134
20240726,104800,2045799290,18610,18600,18620,18600,869
20240726,104700,2029628600,18600,18600,18600,18580,970
20240726,104600,2011590000,18610,18610,18610,18610,70
20240726,104500,2010287300,18600,18620,18620,18600,1281
20240726,104400,1986449040,18610,18610,18620,18610,1116
20240726,104300,1965672930,18610,18610,18610,18610,229
20240726,104200,1961411240,18620,18600,18620,18600,3222
20240726,104100,1901461520,18600,18590,18600,18590,2083
20240726,104000,1862718160,18600,18600,18610,18590,646
20240726,103900,1850703580,18600,18610,18620,18600,1736
20240726,103800,1818399370,18610,18580,18620,18580,2742
20240726,103700,1767419180,18550,18540,18550,18540,129
20240726,103600,1765027510,18530,18530,18530,18530,55
20240726,103500,1764008360,18580,18580,18580,18580,373
20240726,103400,1757078020,18580,18570,18590,18570,406
20240726,103300,1749533400,18580,18580,18580,18530,1594
20240726,103200,1719917380,18580,18570,18580,18570,547
20240726,103100,1709756330,18570,18530,18570,18530,601
20240726,103000,1698610480,18510,18530,18530,18510,370
20240726,102900,1691754500,18530,18510,18530,18510,171
20240726,102800,1688587610,18510,18540,18540,18510,460
20240726,102700,1680062610,18510,18530,18530,18510,428
20240726,102600,1672137510,18530,18540,18540,18530,83
20240726,102500,1670598700,18540,18540,18540,18530,1026
20240726,102400,1651583340,18530,18570,18570,18530,241
20240726,102300,1647108090,18560,18570,18570,18520,145
20240726,102200,1644420920,18570,18570,18570,18520,370
20240726,102100,1637559480,18570,18560,18570,18560,196
20240726,102000,1633921220,18570,18600,18600,18570,139
20240726,101900,1631335850,18600,18590,18600,18590,148
20240726,101800,1628583090,18590,18610,18610,18590,296
20240726,101700,1623074550,18610,18580,18620,18580,126
20240726,101600,1620732820,18620,18600,18620,18590,1000
20240726,101500,1602130210,18600,18610,18620,18600,1007
20240726,101400,1583388130,18600,18590,18610,18580,2263
20240726,101300,1541302210,18590,18570,18590,18550,1653
20240726,101200,1510588720,18570,18550,18570,18520,1823
20240726,101100,1476750760,18540,18570,18570,18540,518
20240726,101000,1467137260,18570,18550,18570,18550,862
20240726,100900,1451144520,18550,18560,18560,18550,201
20240726,100800,1447414140,18560,18560,18560,18560,869
20240726,100700,1431285500,18560,18580,18580,18510,337
20240726,100600,1425029750,18580,18540,18580,18540,2125
20240726,100500,1385585310,18550,18540,18550,18510,1046
20240726,100400,1366182910,18540,18530,18550,18490,766
20240726,100300,1351983060,18500,18500,18500,18500,2
20240726,100200,1351946060,18500,18500,18500,18500,383
20240726,100100,1344860560,18540,18530,18540,18500,308
20240726,100000,1339153340,18540,18540,18540,18500,535
20240726,095900,1329250320,18510,18530,18540,18510,284
20240726,095800,1323990070,18540,18540,18550,18510,1719
20240726,095700,1292130590,18520,18510,18540,18510,2093
20240726,095600,1253345560,18520,18500,18530,18500,446
20240726,095500,1245088280,18500,18510,18510,18490,262
20240726,095400,1240238880,18510,18500,18520,18500,735
20240726,095300,1226636840,18490,18460,18490,18460,601
20240726,095200,1215528140,18480,18480,18480,18470,600
20240726,095100,1204445340,18480,18470,18480,18470,31
20240726,095000,1203872670,18470,18520,18530,18470,5425
20240726,094900,1103541090,18520,18520,18530,18500,1050
20240726,094800,1084093020,18490,18500,18530,18490,3180
20240726,094700,1025218000,18490,18510,18520,18490,323
20240726,094600,1019238990,18470,18490,18510,18460,1063
20240726,094500,999576180,18460,18450,18480,18450,1559
20240726,094400,970780150,18450,18410,18450,18410,213
20240726,094300,966854140,18410,18430,18430,18400,70
20240726,094200,965565080,18440,18430,18440,18430,114
20240726,094100,963463360,18410,18410,18440,18390,759
20240726,094000,949474250,18420,18400,18430,18400,46
20240726,093900,948627650,18400,18380,18430,18380,168
20240726,093800,945535350,18380,18380,18380,18380,126
20240726,093700,943219470,18380,18390,18390,18380,1923
20240726,093600,907857860,18390,18470,18480,18390,1120
20240726,093500,887219960,18460,18440,18460,18390,743
20240726,093400,873518300,18440,18420,18440,18390,1513
20240726,093300,845636000,18410,18350,18410,18340,4423
20240726,093200,764306410,18350,18370,18380,18340,745
20240726,093100,750631460,18390,18320,18390,18310,858
20240726,093000,734887920,18320,18320,18350,18320,1452
20240726,092900,708280520,18310,18360,18360,18310,1143
20240726,092800,687337780,18360,18360,18400,18340,1691
20240726,092700,656285750,18370,18370,18380,18360,362
20240726,092600,649634350,18380,18380,18380,18380,156
20240726,092500,646767070,18380,18430,18430,18380,1015
20240726,092400,628076650,18400,18410,18470,18400,719
20240726,092300,614832830,18400,18420,18420,18400,185
20240726,092200,611425210,18480,18480,18480,18460,353
20240726,092100,604906150,18490,18400,18500,18400,667
20240726,092000,592596150,18400,18390,18400,18350,4070
20240726,091900,517752430,18400,18400,18400,18400,353
20240726,091800,511257230,18400,18380,18410,18380,1452
20240726,091700,484532470,18380,18410,18410,18380,1887
20240726,091600,449822410,18410,18470,18470,18410,2166
20240726,091500,409865360,18470,18490,18490,18470,320
20240726,091400,403954160,18490,18500,18500,18480,490
20240726,091300,394892570,18500,18510,18550,18490,419
20240726,091200,387128780,18490,18530,18560,18490,1024
20240726,091100,368147750,18570,18550,18590,18520,2959
20240726,091000,313168380,18550,18550,18550,18550,53
20240726,090900,312185230,18550,18540,18580,18540,2977
20240726,090800,256922470,18540,18490,18540,18490,572
20240726,090700,246337430,18480,18500,18500,18470,132
20240726,090600,243898180,18500,18530,18540,18470,1161
20240726,090500,222436950,18500,18570,18570,18470,922
20240726,090400,205400660,18590,18550,18590,18470,2409
20240726,090300,160712100,18560,18460,18580,18460,349
20240726,090200,154246340,18470,18560,18600,18450,1505
20240726,090100,126382310,18600,18490,18600,18490,3918
20240726,090000,53652450,18480,18410,18480,18410,2761