stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,211000,18731326130,18320,18320,18320,18320,24078
20240708,210900,18731326130,18320,18320,18320,18320,0
20240708,210800,18731326130,18320,18320,18320,18320,0
20240708,210700,18731326130,18320,18320,18320,18320,0
20240708,210600,18731326130,18320,18320,18320,18320,0
20240708,210500,18731326130,18320,18320,18320,18320,0
20240708,210400,18731326130,18320,18320,18320,18320,0
20240708,210300,18731326130,18320,18320,18320,18320,0
20240708,210200,18731326130,18320,18320,18320,18320,0
20240708,210100,18731326130,18320,18320,18320,18320,0
20240708,210000,18731326130,18320,18320,18320,18320,0
20240708,205900,18731326130,18320,18320,18320,18320,0
20240708,205800,18731326130,18320,18320,18320,18320,0
20240708,205700,18731326130,18320,18320,18320,18320,0
20240708,205600,18731326130,18320,18320,18320,18320,0
20240708,205500,18731326130,18320,18320,18320,18320,0
20240708,205400,18731326130,18320,18320,18320,18320,0
20240708,205300,18731326130,18320,18320,18320,18320,0
20240708,205200,18731326130,18320,18320,18320,18320,0
20240708,205100,18731326130,18320,18320,18320,18320,0
20240708,205000,18731326130,18320,18320,18320,18320,0
20240708,204900,18731326130,18320,18320,18320,18320,0
20240708,204800,18731326130,18320,18320,18320,18320,0
20240708,204700,18731326130,18320,18320,18320,18320,0
20240708,204600,18731326130,18320,18320,18320,18320,0
20240708,204500,18731326130,18320,18320,18320,18320,0
20240708,204400,18731326130,18320,18320,18320,18320,0
20240708,204300,18731326130,18320,18320,18320,18320,0
20240708,204200,18731326130,18320,18320,18320,18320,0
20240708,204100,18731326130,18320,18320,18320,18320,0
20240708,204000,18731326130,18320,18320,18320,18320,24078
20240708,203900,18731326130,18320,18320,18320,18320,0
20240708,203800,18731326130,18320,18320,18320,18320,0
20240708,203700,18731326130,18320,18320,18320,18320,0
20240708,203600,18731326130,18320,18320,18320,18320,0
20240708,203500,18731326130,18320,18320,18320,18320,0
20240708,203400,18731326130,18320,18320,18320,18320,0
20240708,203300,18731326130,18320,18320,18320,18320,0
20240708,203200,18731326130,18320,18320,18320,18320,0
20240708,203100,18731326130,18320,18320,18320,18320,0
20240708,203000,18731326130,18320,18320,18320,18320,0
20240708,202900,18731326130,18320,18320,18320,18320,0
20240708,202800,18731326130,18320,18320,18320,18320,0
20240708,202700,18731326130,18320,18320,18320,18320,0
20240708,202600,18731326130,18320,18320,18320,18320,0
20240708,202500,18731326130,18320,18320,18320,18320,0
20240708,202400,18731326130,18320,18320,18320,18320,0
20240708,202300,18731326130,18320,18320,18320,18320,0
20240708,202200,18731326130,18320,18320,18320,18320,0
20240708,202100,18731326130,18320,18320,18320,18320,0
20240708,202000,18731326130,18320,18320,18320,18320,0
20240708,201900,18731326130,18320,18320,18320,18320,0
20240708,201800,18731326130,18320,18320,18320,18320,0
20240708,201700,18731326130,18320,18320,18320,18320,0
20240708,201600,18731326130,18320,18320,18320,18320,0
20240708,201500,18731326130,18320,18320,18320,18320,0
20240708,201400,18731326130,18320,18320,18320,18320,0
20240708,201300,18731326130,18320,18320,18320,18320,0
20240708,201200,18731326130,18320,18320,18320,18320,0
20240708,201100,18731326130,18320,18320,18320,18320,0
20240708,201000,18731326130,18320,18320,18320,18320,24078
20240708,200900,18731326130,18320,18320,18320,18320,0
20240708,200800,18731326130,18320,18320,18320,18320,0
20240708,200700,18731326130,18320,18320,18320,18320,0
20240708,200600,18731326130,18320,18320,18320,18320,0
20240708,200500,18731326130,18320,18320,18320,18320,0
20240708,200400,18731326130,18320,18320,18320,18320,0
20240708,200300,18731326130,18320,18320,18320,18320,0
20240708,200200,18731326130,18320,18320,18320,18320,0
20240708,200100,18731326130,18320,18320,18320,18320,0
20240708,200000,18731326130,18320,18320,18320,18320,0
20240708,195900,18731326130,18320,18320,18320,18320,0
20240708,195800,18731326130,18320,18320,18320,18320,0
20240708,195700,18731326130,18320,18320,18320,18320,0
20240708,195600,18731326130,18320,18320,18320,18320,0
20240708,195500,18731326130,18320,18320,18320,18320,0
20240708,195400,18731326130,18320,18320,18320,18320,0
20240708,195300,18731326130,18320,18320,18320,18320,0
20240708,195200,18731326130,18320,18320,18320,18320,0
20240708,195100,18731326130,18320,18320,18320,18320,0
20240708,195000,18731326130,18320,18320,18320,18320,0
20240708,194900,18731326130,18320,18320,18320,18320,0
20240708,194800,18731326130,18320,18320,18320,18320,0
20240708,194700,18731326130,18320,18320,18320,18320,0
20240708,194600,18731326130,18320,18320,18320,18320,0
20240708,194500,18731326130,18320,18320,18320,18320,0
20240708,194400,18731326130,18320,18320,18320,18320,0
20240708,194300,18731326130,18320,18320,18320,18320,0
20240708,194200,18731326130,18320,18320,18320,18320,0
20240708,194100,18731326130,18320,18320,18320,18320,0
20240708,194000,18731326130,18320,18320,18320,18320,24078
20240708,193900,18731326130,18320,18320,18320,18320,0
20240708,193800,18731326130,18320,18320,18320,18320,0
20240708,193700,18731326130,18320,18320,18320,18320,0
20240708,193600,18731326130,18320,18320,18320,18320,0
20240708,193500,18731326130,18320,18320,18320,18320,0
20240708,193400,18731326130,18320,18320,18320,18320,0
20240708,193300,18731326130,18320,18320,18320,18320,0
20240708,193200,18731326130,18320,18320,18320,18320,0
20240708,193100,18731326130,18320,18320,18320,18320,0
20240708,193000,18731326130,18320,18320,18320,18320,0
20240708,192900,18731326130,18320,18320,18320,18320,0
20240708,192800,18731326130,18320,18320,18320,18320,0
20240708,192700,18731326130,18320,18320,18320,18320,0
20240708,192600,18731326130,18320,18320,18320,18320,0
20240708,192500,18731326130,18320,18320,18320,18320,0
20240708,192400,18731326130,18320,18320,18320,18320,0
20240708,192300,18731326130,18320,18320,18320,18320,0
20240708,192200,18731326130,18320,18320,18320,18320,0
20240708,192100,18731326130,18320,18320,18320,18320,0
20240708,192000,18731326130,18320,18320,18320,18320,0
20240708,191900,18731326130,18320,18320,18320,18320,0
20240708,191800,18731326130,18320,18320,18320,18320,0
20240708,191700,18731326130,18320,18320,18320,18320,0
20240708,191600,18731326130,18320,18320,18320,18320,0
20240708,191500,18731326130,18320,18320,18320,18320,0
20240708,191400,18731326130,18320,18320,18320,18320,0
20240708,191300,18731326130,18320,18320,18320,18320,0
20240708,191200,18731326130,18320,18320,18320,18320,0
20240708,191100,18731326130,18320,18320,18320,18320,0
20240708,191000,18731326130,18320,18320,18320,18320,24078
20240708,190900,18731326130,18320,18320,18320,18320,0
20240708,190800,18731326130,18320,18320,18320,18320,0
20240708,190700,18731326130,18320,18320,18320,18320,0
20240708,190600,18731326130,18320,18320,18320,18320,0
20240708,190500,18731326130,18320,18320,18320,18320,0
20240708,190400,18731326130,18320,18320,18320,18320,0
20240708,190300,18731326130,18320,18320,18320,18320,0
20240708,190200,18731326130,18320,18320,18320,18320,0
20240708,190100,18731326130,18320,18320,18320,18320,0
20240708,190000,18731326130,18320,18320,18320,18320,0
20240708,185900,18731326130,18320,18320,18320,18320,0
20240708,185800,18731326130,18320,18320,18320,18320,0
20240708,185700,18731326130,18320,18320,18320,18320,0
20240708,185600,18731326130,18320,18320,18320,18320,0
20240708,185500,18731326130,18320,18320,18320,18320,0
20240708,185400,18731326130,18320,18320,18320,18320,0
20240708,185300,18731326130,18320,18320,18320,18320,0
20240708,185200,18731326130,18320,18320,18320,18320,0
20240708,185100,18731326130,18320,18320,18320,18320,0
20240708,185000,18731326130,18320,18320,18320,18320,0
20240708,184900,18731326130,18320,18320,18320,18320,0
20240708,184800,18731326130,18320,18320,18320,18320,0
20240708,184700,18731326130,18320,18320,18320,18320,0
20240708,184600,18731326130,18320,18320,18320,18320,0
20240708,184500,18731326130,18320,18320,18320,18320,0
20240708,184400,18731326130,18320,18320,18320,18320,0
20240708,184300,18731326130,18320,18320,18320,18320,0
20240708,184200,18731326130,18320,18320,18320,18320,0
20240708,184100,18731326130,18320,18320,18320,18320,0
20240708,184000,18731326130,18320,18320,18320,18320,24078
20240708,183900,18731326130,18320,18320,18320,18320,0
20240708,183800,18731326130,18320,18320,18320,18320,0
20240708,183700,18731326130,18320,18320,18320,18320,0
20240708,183600,18731326130,18320,18320,18320,18320,0
20240708,183500,18731326130,18320,18320,18320,18320,0
20240708,183400,18731326130,18320,18320,18320,18320,0
20240708,183300,18731326130,18320,18320,18320,18320,0
20240708,183200,18731326130,18320,18320,18320,18320,0
20240708,183100,18731326130,18320,18320,18320,18320,0
20240708,183000,18731326130,18320,18320,18320,18320,0
20240708,182900,18731326130,18320,18320,18320,18320,0
20240708,182800,18731326130,18320,18320,18320,18320,0
20240708,182700,18731326130,18320,18320,18320,18320,0
20240708,182600,18731326130,18320,18320,18320,18320,0
20240708,182500,18731326130,18320,18320,18320,18320,0
20240708,182400,18731326130,18320,18320,18320,18320,0
20240708,182300,18731326130,18320,18320,18320,18320,0
20240708,182200,18731326130,18320,18320,18320,18320,0
20240708,182100,18731326130,18320,18320,18320,18320,0
20240708,182000,18731326130,18320,18320,18320,18320,0
20240708,181900,18731326130,18320,18320,18320,18320,0
20240708,181800,18731326130,18320,18320,18320,18320,0
20240708,181700,18731326130,18320,18320,18320,18320,0
20240708,181600,18731326130,18320,18320,18320,18320,0
20240708,181500,18731326130,18320,18320,18320,18320,0
20240708,181400,18731326130,18320,18320,18320,18320,0
20240708,181300,18731326130,18320,18320,18320,18320,0
20240708,181200,18731326130,18320,18320,18320,18320,0
20240708,181100,18731326130,18320,18320,18320,18320,0
20240708,181000,18731326130,18320,18320,18320,18320,24078
20240708,180900,18731326130,18320,18320,18320,18320,0
20240708,180800,18731326130,18320,18320,18320,18320,0
20240708,180700,18731326130,18320,18320,18320,18320,0
20240708,180600,18731326130,18320,18320,18320,18320,0
20240708,180500,18731326130,18320,18320,18320,18320,0
20240708,180400,18731326130,18320,18320,18320,18320,0
20240708,180300,18731326130,18320,18320,18320,18320,0
20240708,180200,18731326130,18320,18320,18320,18320,0
20240708,180100,18731326130,18320,18320,18320,18320,0
20240708,180000,18731326130,18320,18320,18320,18320,0
20240708,175900,18731326130,18320,18320,18320,18320,0
20240708,175800,18731326130,18320,18320,18320,18320,0
20240708,175700,18731326130,18320,18320,18320,18320,0
20240708,175600,18731326130,18320,18320,18320,18320,0
20240708,175500,18731326130,18320,18320,18320,18320,0
20240708,175400,18731326130,18320,18320,18320,18320,0
20240708,175300,18731326130,18320,18320,18320,18320,0
20240708,175200,18731326130,18320,18320,18320,18320,0
20240708,175100,18731326130,18320,18320,18320,18320,0
20240708,175000,18731326130,18320,18320,18320,18320,0
20240708,174900,18731326130,18320,18320,18320,18320,0
20240708,174800,18731326130,18320,18320,18320,18320,0
20240708,174700,18731326130,18320,18320,18320,18320,0
20240708,174600,18731326130,18320,18320,18320,18320,0
20240708,174500,18731326130,18320,18320,18320,18320,0
20240708,174400,18731326130,18320,18320,18320,18320,0
20240708,174300,18731326130,18320,18320,18320,18320,0
20240708,174200,18731326130,18320,18320,18320,18320,0
20240708,174100,18731326130,18320,18320,18320,18320,0
20240708,174000,18731326130,18320,18320,18320,18320,24078
20240708,173900,18731326130,18320,18320,18320,18320,0
20240708,173800,18731326130,18320,18320,18320,18320,0
20240708,173700,18731326130,18320,18320,18320,18320,0
20240708,173600,18731326130,18320,18320,18320,18320,0
20240708,173500,18731326130,18320,18320,18320,18320,0
20240708,173400,18731326130,18320,18320,18320,18320,0
20240708,173300,18731326130,18320,18320,18320,18320,0
20240708,173200,18731326130,18320,18320,18320,18320,0
20240708,173100,18731326130,18320,18320,18320,18320,0
20240708,173000,18731326130,18320,18320,18320,18320,0
20240708,172900,18731326130,18320,18320,18320,18320,0
20240708,172800,18731326130,18320,18320,18320,18320,0
20240708,172700,18731326130,18320,18320,18320,18320,0
20240708,172600,18731326130,18320,18320,18320,18320,0
20240708,172500,18731326130,18320,18320,18320,18320,0
20240708,172400,18731326130,18320,18320,18320,18320,0
20240708,172300,18731326130,18320,18320,18320,18320,0
20240708,172200,18731326130,18320,18320,18320,18320,0
20240708,172100,18731326130,18320,18320,18320,18320,0
20240708,172000,18731326130,18320,18320,18320,18320,0
20240708,171900,18731326130,18320,18320,18320,18320,0
20240708,171800,18731326130,18320,18320,18320,18320,0
20240708,171700,18731326130,18320,18320,18320,18320,0
20240708,171600,18731326130,18320,18320,18320,18320,0
20240708,171500,18731326130,18320,18320,18320,18320,0
20240708,171400,18731326130,18320,18320,18320,18320,0
20240708,171300,18731326130,18320,18320,18320,18320,0
20240708,171200,18731326130,18320,18320,18320,18320,0
20240708,171100,18731326130,18320,18320,18320,18320,0
20240708,171000,18731326130,18320,18320,18320,18320,24078
20240708,170900,18731326130,18320,18320,18320,18320,0
20240708,170800,18731326130,18320,18320,18320,18320,0
20240708,170700,18731326130,18320,18320,18320,18320,0
20240708,170600,18731326130,18320,18320,18320,18320,0
20240708,170500,18731326130,18320,18320,18320,18320,0
20240708,170400,18731326130,18320,18320,18320,18320,0
20240708,170300,18731326130,18320,18320,18320,18320,0
20240708,170200,18731326130,18320,18320,18320,18320,0
20240708,170100,18731326130,18320,18320,18320,18320,0
20240708,170000,18731326130,18320,18320,18320,18320,0
20240708,165900,18731326130,18320,18320,18320,18320,0
20240708,165800,18731326130,18320,18320,18320,18320,0
20240708,165700,18731326130,18320,18320,18320,18320,0
20240708,165600,18731326130,18320,18320,18320,18320,0
20240708,165500,18731326130,18320,18320,18320,18320,0
20240708,165400,18731326130,18320,18320,18320,18320,0
20240708,165300,18731326130,18320,18320,18320,18320,0
20240708,165200,18731326130,18320,18320,18320,18320,0
20240708,165100,18731326130,18320,18320,18320,18320,0
20240708,165000,18731326130,18320,18320,18320,18320,0
20240708,164900,18731326130,18320,18320,18320,18320,0
20240708,164800,18731326130,18320,18320,18320,18320,0
20240708,164700,18731326130,18320,18320,18320,18320,0
20240708,164600,18731326130,18320,18320,18320,18320,0
20240708,164500,18731326130,18320,18320,18320,18320,0
20240708,164400,18731326130,18320,18320,18320,18320,0
20240708,164300,18731326130,18320,18320,18320,18320,0
20240708,164200,18731326130,18320,18320,18320,18320,0
20240708,164100,18731326130,18320,18320,18320,18320,0
20240708,164000,18731326130,18320,18320,18320,18320,24078
20240708,163900,18731326130,18320,18320,18320,18320,0
20240708,163800,18731326130,18320,18320,18320,18320,0
20240708,163700,18731326130,18320,18320,18320,18320,0
20240708,163600,18731326130,18320,18320,18320,18320,0
20240708,163500,18731326130,18320,18320,18320,18320,0
20240708,163400,18731326130,18320,18320,18320,18320,0
20240708,163300,18731326130,18320,18320,18320,18320,0
20240708,163200,18731326130,18320,18320,18320,18320,0
20240708,163100,18731326130,18320,18320,18320,18320,0
20240708,163000,18731326130,18320,18320,18320,18320,0
20240708,162900,18731326130,18320,18320,18320,18320,0
20240708,162800,18731326130,18320,18320,18320,18320,0
20240708,162700,18731326130,18320,18320,18320,18320,0
20240708,162600,18731326130,18320,18320,18320,18320,0
20240708,162500,18731326130,18320,18320,18320,18320,0
20240708,162400,18731326130,18320,18320,18320,18320,0
20240708,162300,18731326130,18320,18320,18320,18320,0
20240708,162200,18731326130,18320,18320,18320,18320,0
20240708,162100,18731326130,18320,18320,18320,18320,0
20240708,162000,18731326130,18320,18320,18320,18320,0
20240708,161900,18731326130,18320,18320,18320,18320,0
20240708,161800,18731326130,18320,18320,18320,18320,0
20240708,161700,18731326130,18320,18320,18320,18320,0
20240708,161600,18731326130,18320,18320,18320,18320,0
20240708,161500,18731326130,18320,18320,18320,18320,0
20240708,161400,18731326130,18320,18320,18320,18320,0
20240708,161300,18731326130,18320,18320,18320,18320,0
20240708,161200,18731326130,18320,18320,18320,18320,0
20240708,161100,18731326130,18320,18320,18320,18320,0
20240708,161000,18731326130,18320,18320,18320,18320,24078
20240708,160900,18731326130,18320,18320,18320,18320,0
20240708,160800,18731326130,18320,18320,18320,18320,0
20240708,160700,18731326130,18320,18320,18320,18320,0
20240708,160600,18731326130,18320,18320,18320,18320,0
20240708,160500,18731326130,18320,18320,18320,18320,0
20240708,160400,18731326130,18320,18320,18320,18320,0
20240708,160300,18731326130,18320,18320,18320,18320,0
20240708,160200,18731326130,18320,18320,18320,18320,0
20240708,160100,18731326130,18320,18320,18320,18320,0
20240708,160000,18731326130,18320,18320,18320,18320,0
20240708,155900,18731326130,18320,18320,18320,18320,0
20240708,155800,18731326130,18320,18320,18320,18320,0
20240708,155700,18731326130,18320,18320,18320,18320,0
20240708,155600,18731326130,18320,18320,18320,18320,0
20240708,155500,18731326130,18320,18320,18320,18320,0
20240708,155400,18731326130,18320,18320,18320,18320,0
20240708,155300,18731326130,18320,18320,18320,18320,0
20240708,155200,18731326130,18320,18320,18320,18320,0
20240708,155100,18731326130,18320,18320,18320,18320,0
20240708,155000,18731326130,18320,18320,18320,18320,0
20240708,154900,18731326130,18320,18320,18320,18320,0
20240708,154800,18731326130,18320,18320,18320,18320,0
20240708,154700,18731326130,18320,18320,18320,18320,0
20240708,154600,18731326130,18320,18320,18320,18320,0
20240708,154500,18731326130,18320,18320,18320,18320,0
20240708,154400,18731326130,18320,18320,18320,18320,0
20240708,154300,18731326130,18320,18320,18320,18320,0
20240708,154200,18731326130,18320,18320,18320,18320,0
20240708,154100,18731326130,18320,18320,18320,18320,0
20240708,154000,18731326130,18320,18320,18320,18320,24078
20240708,153900,18731326130,18320,18320,18320,18320,0
20240708,153800,18731326130,18320,18320,18320,18320,0
20240708,153700,18731326130,18320,18320,18320,18320,0
20240708,153600,18731326130,18320,18320,18320,18320,0
20240708,153500,18731326130,18320,18320,18320,18320,0
20240708,153400,18731326130,18320,18320,18320,18320,0
20240708,153300,18731326130,18320,18320,18320,18320,0
20240708,153200,18731326130,18320,18320,18320,18320,0
20240708,153100,18731326130,18320,18320,18320,18320,0
20240708,153000,18731326130,18320,18320,18320,18320,24078
20240708,152900,18290217170,18320,18320,18320,18320,0
20240708,152800,18290217170,18320,18320,18320,18320,0
20240708,152700,18290217170,18320,18320,18320,18320,0
20240708,152600,18290217170,18320,18320,18320,18320,0
20240708,152500,18290217170,18320,18320,18320,18320,0
20240708,152400,18290217170,18320,18320,18320,18320,0
20240708,152300,18290217170,18320,18320,18320,18320,0
20240708,152200,18290217170,18320,18320,18320,18320,0
20240708,152100,18290217170,18320,18320,18320,18320,0
20240708,152000,18290217170,18320,18320,18320,18320,0
20240708,151900,18290217170,18320,18300,18330,18290,6148
20240708,151800,18177672090,18290,18300,18300,18290,1300
20240708,151700,18153888100,18290,18290,18300,18290,5674
20240708,151600,18050099010,18290,18290,18300,18290,1052
20240708,151500,18030853200,18290,18300,18310,18290,2717
20240708,151400,17981133100,18300,18300,18310,18300,1023
20240708,151300,17962411580,18310,18300,18310,18290,3822
20240708,151200,17892469180,18300,18290,18300,18290,2072
20240708,151100,17854555040,18300,18300,18300,18290,686
20240708,151000,17842007240,18300,18290,18300,18290,414
20240708,150900,17834434880,18290,18290,18300,18290,3315
20240708,150800,17773798780,18290,18300,18300,18290,2269
20240708,150700,17732277290,18300,18310,18310,18300,3425
20240708,150600,17669595020,18300,18300,18310,18300,710
20240708,150500,17656600320,18300,18310,18310,18300,1706
20240708,150400,17625379010,18300,18320,18320,18300,2809
20240708,150300,17573951550,18320,18340,18340,18310,6889
20240708,150200,17447662410,18330,18320,18340,18320,3797
20240708,150100,17378075040,18310,18320,18330,18310,1109
20240708,150000,17357755220,18320,18330,18330,18310,1446
20240708,145900,17331264100,18320,18310,18330,18300,1729
20240708,145800,17299598110,18300,18300,18310,18300,1004
20240708,145700,17281219880,18300,18300,18310,18300,382
20240708,145600,17274227100,18300,18300,18310,18290,924
20240708,145500,17257316350,18300,18300,18310,18290,5731
20240708,145400,17152451090,18310,18300,18310,18300,1618
20240708,145300,17122830090,18300,18300,18310,18300,351
20240708,145200,17116405790,18300,18300,18310,18300,1109
20240708,145100,17096109990,18300,18310,18310,18300,800
20240708,145000,17081464750,18300,18310,18310,18300,693
20240708,144900,17068782740,18310,18290,18310,18290,1190
20240708,144800,17047005620,18290,18300,18300,18290,461
20240708,144700,17038572870,18300,18300,18310,18300,1396
20240708,144600,17013024810,18300,18300,18310,18300,691
20240708,144500,17000377030,18300,18300,18310,18290,2069
20240708,144400,16962511640,18300,18290,18310,18290,1533
20240708,144300,16934454970,18300,18290,18300,18290,548
20240708,144200,16924428530,18300,18310,18310,18300,2171
20240708,144100,16884698760,18310,18300,18310,18300,712
20240708,144000,16871663240,18300,18310,18320,18300,2134
20240708,143900,16832590700,18310,18310,18310,18290,5755
20240708,143800,16727224340,18300,18290,18300,18290,240
20240708,143700,16722832510,18300,18290,18300,18290,1208
20240708,143600,16700729530,18290,18290,18300,18290,467
20240708,143500,16692185620,18290,18300,18300,18280,1333
20240708,143400,16667804560,18300,18300,18300,18290,358
20240708,143300,16661253880,18300,18300,18310,18300,725
20240708,143200,16647982850,18300,18310,18310,18300,994
20240708,143100,16629786600,18310,18290,18310,18290,1414
20240708,143000,16603912040,18290,18290,18300,18280,2046
20240708,142900,16566489300,18290,18290,18290,18290,304
20240708,142800,16560929140,18290,18270,18300,18270,742
20240708,142700,16547362680,18270,18290,18290,18270,682
20240708,142600,16534897230,18290,18270,18290,18270,1056
20240708,142500,16515587230,18290,18290,18290,18270,1952
20240708,142400,16479896290,18290,18290,18300,18290,1247
20240708,142300,16457084550,18300,18280,18300,18280,377
20240708,142200,16450188970,18280,18280,18290,18280,567
20240708,142100,16439820520,18280,18300,18300,18280,2248
20240708,142000,16398710460,18290,18290,18300,18290,635
20240708,141900,16387091900,18300,18300,18300,18290,1647
20240708,141800,16356952330,18300,18280,18300,18280,1598
20240708,141700,16327711800,18280,18290,18290,18280,612
20240708,141600,16316523540,18290,18290,18300,18280,832
20240708,141500,16301300730,18300,18280,18300,18280,863
20240708,141400,16285517480,18290,18290,18300,18280,1336
20240708,141300,16261079290,18290,18290,18300,18290,1575
20240708,141200,16232268330,18290,18310,18310,18290,675
20240708,141100,16219914530,18310,18310,18310,18300,802
20240708,141000,16205233280,18300,18300,18300,18290,477
20240708,140900,16196504370,18300,18300,18300,18290,842
20240708,140800,16181097220,18300,18290,18320,18290,1514
20240708,140700,16153399240,18290,18310,18310,18290,1961
20240708,140600,16117512290,18310,18310,18320,18300,428
20240708,140500,16109674110,18310,18320,18330,18310,1764
20240708,140400,16077356750,18310,18310,18320,18310,321
20240708,140300,16071477950,18310,18320,18330,18310,458
20240708,140200,16063086190,18320,18310,18320,18310,320
20240708,140100,16057225700,18320,18310,18320,18310,210
20240708,140000,16053380210,18310,18310,18320,18300,816
20240708,135900,16038439180,18310,18300,18310,18290,791
20240708,135800,16023964820,18290,18300,18300,18290,353
20240708,135700,16017507160,18290,18300,18300,18290,964
20240708,135600,15999871990,18290,18310,18310,18290,1063
20240708,135500,15980418880,18310,18300,18310,18300,1491
20240708,135400,15953124660,18310,18310,18310,18300,5329
20240708,135300,15855584590,18310,18340,18340,18310,5128
20240708,135200,15761619280,18330,18330,18340,18330,726
20240708,135100,15748306180,18330,18320,18340,18320,369
20240708,135000,15741540500,18320,18330,18340,18320,1770
20240708,134900,15709094100,18330,18340,18340,18330,398
20240708,134800,15701796150,18340,18340,18340,18330,205
20240708,134700,15698036550,18340,18330,18340,18330,784
20240708,134600,15683662190,18320,18330,18330,18320,288
20240708,134500,15678383240,18320,18340,18340,18320,1842
20240708,134400,15644617070,18330,18340,18340,18330,902
20240708,134300,15628074990,18340,18340,18350,18340,1474
20240708,134200,15601040500,18340,18350,18350,18340,328
20240708,134100,15595022550,18350,18330,18350,18320,1212
20240708,134000,15572796040,18330,18320,18330,18320,632
20240708,133900,15561216880,18320,18330,18340,18320,1067
20240708,133800,15541658140,18320,18320,18330,18320,192
20240708,133700,15538140490,18320,18320,18330,18320,1334
20240708,133600,15513690530,18330,18330,18330,18320,1962
20240708,133500,15477728300,18340,18350,18350,18330,1165
20240708,133400,15456364060,18340,18360,18360,18340,1484
20240708,133300,15429137890,18360,18350,18370,18350,2977
20240708,133200,15374506330,18350,18370,18380,18350,2063
20240708,133100,15336615110,18370,18370,18380,18370,718
20240708,133000,15323424070,18370,18370,18380,18370,210
20240708,132900,15319566350,18380,18370,18380,18370,1079
20240708,132800,15299739710,18370,18380,18380,18370,1146
20240708,132700,15278684350,18380,18380,18380,18370,919
20240708,132600,15261797080,18370,18370,18380,18370,941
20240708,132500,15244508500,18370,18370,18380,18370,492
20240708,132400,15235469410,18370,18370,18380,18370,534
20240708,132300,15225657840,18370,18370,18380,18370,474
20240708,132200,15216949460,18380,18380,18410,18380,496
20240708,132100,15207831190,18390,18400,18410,18380,1985
20240708,132000,15171323490,18400,18420,18420,18400,1707
20240708,131900,15139907370,18420,18400,18420,18400,1303
20240708,131800,15115919110,18410,18410,18420,18400,1443
20240708,131700,15089361150,18400,18440,18440,18400,2262
20240708,131600,15047700140,18430,18420,18440,18420,2729
20240708,131500,14997400850,18420,18430,18440,18410,4853
20240708,131400,14907957030,18430,18400,18440,18390,17858
20240708,131300,14579242120,18400,18390,18400,18380,1950
20240708,131200,14543375340,18380,18380,18400,18380,4340
20240708,131100,14463562580,18380,18370,18390,18370,5261
20240708,131000,14366877140,18370,18350,18380,18350,5923
20240708,130900,14258092880,18360,18360,18360,18350,592
20240708,130800,14247226840,18350,18360,18360,18350,1543
20240708,130700,14218898050,18350,18350,18350,18350,1835
20240708,130600,14185225800,18350,18360,18360,18350,884
20240708,130500,14168998940,18360,18350,18360,18350,897
20240708,130400,14152533380,18360,18340,18360,18340,403
20240708,130300,14145138380,18350,18350,18350,18340,1574
20240708,130200,14116261390,18350,18330,18350,18330,1525
20240708,130100,14088292600,18330,18330,18340,18320,1010
20240708,130000,14069779870,18330,18330,18330,18320,1001
20240708,125900,14051433210,18320,18330,18330,18320,159
20240708,125800,14048520160,18320,18320,18330,18320,503
20240708,125700,14039300870,18320,18330,18330,18320,1230
20240708,125600,14016762360,18330,18330,18340,18330,452
20240708,125500,14008476200,18330,18330,18330,18320,586
20240708,125400,13997735560,18330,18320,18330,18320,470
20240708,125300,13989123830,18320,18330,18330,18320,1197
20240708,125200,13967188600,18330,18350,18350,18330,3517
20240708,125100,13902686930,18350,18350,18360,18350,221
20240708,125000,13898631530,18350,18350,18360,18340,721
20240708,124900,13885401390,18350,18350,18360,18350,920
20240708,124800,13868512350,18360,18340,18360,18340,1033
20240708,124700,13849557460,18340,18350,18350,18340,638
20240708,124600,13837850480,18350,18350,18350,18340,531
20240708,124500,13828109530,18340,18340,18350,18340,682
20240708,124400,13815597080,18340,18360,18360,18340,331
20240708,124300,13809524050,18350,18350,18360,18340,561
20240708,124200,13799229630,18340,18350,18360,18340,1738
20240708,124100,13767343600,18350,18360,18360,18350,738
20240708,124000,13753800460,18350,18350,18360,18350,1005
20240708,123900,13735354530,18360,18380,18390,18350,615
20240708,123800,13724056870,18380,18350,18380,18350,4064
20240708,123700,13649419290,18350,18360,18360,18350,992
20240708,123600,13631213460,18360,18350,18360,18350,292
20240708,123500,13625853320,18360,18360,18360,18350,915
20240708,123400,13609056590,18350,18360,18360,18350,137
20240708,123300,13606542620,18360,18350,18370,18350,633
20240708,123200,13594917910,18350,18350,18370,18350,1839
20240708,123100,13561157070,18350,18360,18360,18350,723
20240708,123000,13547888760,18350,18360,18380,18350,2072
20240708,122900,13509830770,18360,18360,18370,18360,2666
20240708,122800,13460881990,18360,18380,18380,18360,188
20240708,122700,13457428550,18370,18370,18380,18360,2028
20240708,122600,13420171810,18370,18390,18390,18370,711
20240708,122500,13407103420,18390,18390,18400,18380,1935
20240708,122400,13371520240,18400,18400,18400,18390,2455
20240708,122300,13326356210,18400,18370,18400,18370,17843
20240708,122200,12998293290,18360,18360,18370,18360,1590
20240708,122100,12969089870,18360,18350,18370,18350,2135
20240708,122000,12929896400,18350,18350,18360,18350,1189
20240708,121900,12908074750,18360,18350,18360,18350,236
20240708,121800,12903743000,18350,18350,18360,18350,1207
20240708,121700,12881593550,18350,18340,18360,18340,676
20240708,121600,12869190070,18340,18360,18360,18340,1640
20240708,121500,12839091290,18360,18350,18370,18350,1779
20240708,121400,12806427480,18350,18360,18360,18350,1715
20240708,121300,12774955750,18360,18360,18370,18350,721
20240708,121200,12761717690,18360,18360,18360,18350,1333
20240708,121100,12737244000,18360,18360,18370,18360,1447
20240708,121000,12710676060,18370,18370,18370,18360,970
20240708,120900,12692865450,18360,18340,18370,18330,2203
20240708,120800,12652421900,18340,18310,18350,18310,270
20240708,120700,12647468840,18310,18360,18360,18310,3250
20240708,120600,12587854690,18350,18350,18360,18340,2487
20240708,120500,12542233450,18350,18370,18370,18350,443
20240708,120400,12534100170,18370,18360,18370,18360,3242
20240708,120300,12474559330,18360,18360,18370,18350,1803
20240708,120200,12441455250,18360,18390,18400,18360,3196
20240708,120100,12382704790,18390,18270,18400,18270,33145
20240708,120000,11774848360,18260,18270,18270,18260,145
20240708,115900,11772199450,18270,18270,18290,18260,1491
20240708,115800,11744951560,18270,18270,18270,18250,1283
20240708,115700,11721524290,18260,18250,18270,18250,905
20240708,115600,11705000780,18250,18260,18260,18240,564
20240708,115500,11694706740,18260,18250,18260,18240,1375
20240708,115400,11669606070,18250,18270,18270,18250,1916
20240708,115300,11634620590,18260,18260,18270,18260,740
20240708,115200,11621107600,18260,18270,18280,18260,511
20240708,115100,11611773230,18280,18290,18290,18270,985
20240708,115000,11593769130,18280,18280,18290,18280,778
20240708,114900,11579545660,18280,18290,18300,18280,3248
20240708,114800,11520138960,18290,18290,18300,18290,3066
20240708,114700,11464060680,18290,18280,18300,18280,852
20240708,114600,11448477500,18280,18290,18290,18270,912
20240708,114500,11431801870,18290,18240,18290,18230,5498
20240708,114400,11331423510,18230,18240,18250,18230,1478
20240708,114300,11304467000,18240,18250,18250,18240,4306
20240708,114200,11225921500,18250,18270,18270,18240,4043
20240708,114100,11152115540,18270,18280,18290,18270,2310
20240708,114000,11109901550,18290,18300,18300,18280,1763
20240708,113900,11077655390,18290,18290,18300,18280,3130
20240708,113800,11020391570,18280,18290,18290,18280,3337
20240708,113700,10959386950,18280,18300,18300,18280,1857
20240708,113600,10925417550,18290,18300,18310,18290,2879
20240708,113500,10872740780,18300,18310,18310,18300,770
20240708,113400,10858645820,18320,18320,18330,18310,1506
20240708,113300,10831057620,18320,18320,18330,18310,1236
20240708,113200,10808413040,18320,18320,18330,18310,2996
20240708,113100,10753524940,18320,18330,18340,18320,3749
20240708,113000,10684806320,18320,18320,18330,18310,3520
20240708,112900,10620325930,18320,18300,18320,18300,4231
20240708,112800,10542832470,18300,18290,18310,18280,8947
20240708,112700,10379113300,18290,18280,18300,18280,3565
20240708,112600,10313923090,18280,18270,18280,18270,2789
20240708,112500,10262946170,18270,18270,18280,18270,892
20240708,112400,10246648540,18280,18270,18290,18260,3693
20240708,112300,10179158170,18260,18260,18270,18260,3231
20240708,112200,10120153800,18270,18260,18270,18260,4936
20240708,112100,10030019550,18260,18280,18280,18260,5198
20240708,112000,9935049350,18270,18280,18290,18270,9867
20240708,111900,9754664240,18290,18280,18300,18280,5004
20240708,111800,9663146200,18280,18260,18300,18250,13381
20240708,111700,9418556870,18260,18250,18260,18240,12773
20240708,111600,9185442050,18250,18240,18250,18230,5099
20240708,111500,9092447210,18240,18240,18240,18230,1156
20240708,111400,9071367820,18230,18230,18240,18230,1336
20240708,111300,9047006760,18240,18220,18240,18220,3142
20240708,111200,8989724660,18220,18220,18240,18200,2709
20240708,111100,8940347430,18220,18210,18220,18190,3678
20240708,111000,8873363630,18210,18180,18210,18180,2638
20240708,110900,8825367540,18190,18200,18200,18180,3156
20240708,110800,8767957680,18200,18210,18210,18190,3118
20240708,110700,8711204280,18210,18200,18210,18200,1675
20240708,110600,8680718250,18200,18200,18210,18200,1661
20240708,110500,8650487390,18200,18200,18210,18200,1698
20240708,110400,8619579330,18200,18200,18200,18190,2049
20240708,110300,8582297440,18220,18170,18220,18160,13606
20240708,110200,8334620010,18170,18160,18180,18160,3182
20240708,110100,8276793690,18150,18120,18160,18120,4980
20240708,110000,8186436220,18130,18120,18130,18120,1466
20240708,105900,8159864390,18130,18120,18130,18120,2216
20240708,105800,8119702490,18120,18120,18130,18120,1735
20240708,105700,8088253000,18130,18140,18150,18120,1699
20240708,105600,8057444610,18130,18130,18160,18130,2102
20240708,105500,8019301130,18130,18110,18130,18110,2704
20240708,105400,7970306140,18120,18120,18120,18110,1120
20240708,105300,7950019010,18120,18140,18140,18120,2871
20240708,105200,7897978990,18140,18140,18140,18130,1229
20240708,105100,7875695230,18140,18140,18150,18130,1311
20240708,105000,7851915950,18150,18160,18160,18140,1010
20240708,104900,7833588160,18160,18160,18170,18150,1154
20240708,104800,7812631970,18170,18150,18170,18150,1765
20240708,104700,7780589990,18150,18150,18160,18150,2311
20240708,104600,7738638740,18160,18160,18160,18150,1582
20240708,104500,7709918910,18150,18140,18160,18130,5575
20240708,104400,7608727320,18140,18130,18140,18120,1745
20240708,104300,7577085210,18120,18120,18140,18110,6477
20240708,104200,7459676160,18120,18130,18130,18120,1682
20240708,104100,7429197600,18120,18130,18130,18120,1377
20240708,104000,7404243080,18130,18140,18140,18110,1758
20240708,103900,7372384400,18140,18150,18150,18130,870
20240708,103800,7356606150,18140,18110,18150,18110,1756
20240708,103700,7324769870,18150,18130,18150,18100,2773
20240708,103600,7274480270,18130,18110,18130,18100,1284
20240708,103500,7251228110,18110,18110,18120,18100,1192
20240708,103400,7229646980,18110,18120,18130,18110,2975
20240708,103300,7175762170,18120,18120,18130,18120,1502
20240708,103200,7148543710,18130,18140,18140,18130,981
20240708,103100,7130754590,18140,18140,18150,18130,1663
20240708,103000,7100594680,18140,18130,18140,18120,1565
20240708,102900,7072222890,18140,18130,18140,18120,946
20240708,102800,7055077560,18120,18150,18150,18120,1384
20240708,102700,7029984250,18150,18100,18160,18100,2830
20240708,102600,6978674340,18100,18090,18120,18090,3215
20240708,102500,6920503350,18090,18090,18090,18080,881
20240708,102400,6904570700,18090,18090,18100,18080,2823
20240708,102300,6853497760,18090,18080,18090,18080,2288
20240708,102200,6812126390,18080,18090,18090,18080,1562
20240708,102100,6783881440,18090,18100,18100,18080,2096
20240708,102000,6745973110,18100,18090,18120,18090,997
20240708,101900,6727929560,18100,18110,18120,18100,2274
20240708,101800,6686755580,18110,18130,18130,18110,1306
20240708,101700,6663098960,18130,18120,18130,18110,1469
20240708,101600,6636488030,18120,18090,18120,18080,3142
20240708,101500,6579608260,18080,18060,18080,18060,3747
20240708,101400,6511886290,18060,18060,18080,18060,2909
20240708,101300,6459326620,18070,18080,18080,18060,5288
20240708,101200,6363752770,18080,18110,18120,18080,10295
20240708,101100,6177437230,18110,18120,18120,18110,1960
20240708,101000,6141933200,18120,18160,18160,18110,4285
20240708,100900,6064243940,18160,18190,18190,18150,4404
20240708,100800,5984244840,18180,18180,18200,18170,2010
20240708,100700,5947695410,18180,18180,18200,18180,1384
20240708,100600,5922525710,18180,18190,18200,18180,1783
20240708,100500,5890099110,18190,18190,18200,18190,975
20240708,100400,5872363720,18200,18200,18210,18190,2135
20240708,100300,5833509710,18210,18210,18210,18180,5734
20240708,100200,5729181740,18200,18200,18220,18200,4814
20240708,100100,5641525050,18200,18190,18200,18180,982
20240708,100000,5623659500,18190,18190,18200,18180,3788
20240708,095900,5554785010,18180,18210,18210,18180,3265
20240708,095800,5495377780,18210,18230,18230,18190,1946
20240708,095700,5459935410,18230,18200,18230,18190,10385
20240708,095600,5270834610,18190,18190,18200,18180,2363
20240708,095500,5227850970,18180,18180,18180,18170,3697
20240708,095400,5160639540,18180,18180,18180,18170,1110
20240708,095300,5140460370,18180,18180,18190,18170,1580
20240708,095200,5111736190,18180,18180,18210,18180,5151
20240708,095100,5017998790,18180,18190,18200,18170,1618
20240708,095000,4988585070,18190,18190,18210,18180,1063
20240708,094900,4969246470,18190,18200,18210,18190,970
20240708,094800,4951590000,18210,18210,18210,18200,1709
20240708,094700,4920482950,18200,18170,18210,18170,3071
20240708,094600,4864612500,18170,18190,18190,18170,914
20240708,094500,4847995560,18190,18190,18210,18190,3884
20240708,094400,4777313050,18190,18170,18200,18170,1828
20240708,094300,4744070560,18160,18180,18180,18160,2023
20240708,094200,4707320530,18170,18190,18200,18170,1216
20240708,094100,4685214590,18200,18170,18220,18160,2913
20240708,094000,4632253890,18170,18220,18240,18160,11564
20240708,093900,4421616600,18230,18230,18240,18220,1654
20240708,093800,4391461080,18230,18230,18230,18220,2387
20240708,093700,4347951370,18230,18250,18250,18220,1946
20240708,093600,4312472150,18250,18190,18250,18190,18402
20240708,093500,3977155430,18190,18190,18200,18170,2032
20240708,093400,3940196910,18190,18180,18200,18150,8867
20240708,093300,3778878830,18190,18150,18190,18130,8521
20240708,093200,3624066680,18140,18170,18170,18140,3143
20240708,093100,3567011970,18160,18160,18170,18160,1896
20240708,093000,3532574770,18170,18150,18170,18140,3081
20240708,092900,3476632190,18150,18100,18150,18100,3911
20240708,092800,3405754600,18100,18090,18100,18090,1311
20240708,092700,3382037300,18080,18100,18110,18080,7331
20240708,092600,3249361430,18100,18110,18120,18100,6079
20240708,092500,3139277760,18120,18110,18120,18110,2131
20240708,092400,3100681260,18110,18120,18130,18110,1878
20240708,092300,3066664570,18110,18110,18130,18110,939
20240708,092200,3049658740,18120,18170,18170,18110,13710
20240708,092100,2800963120,18150,18140,18170,18140,6808
20240708,092000,2677358560,18140,18120,18160,18120,8832
20240708,091900,2517151230,18130,18110,18130,18110,6068
20240708,091800,2407191220,18120,18090,18120,18090,1883
20240708,091700,2373109390,18100,18120,18130,18090,5510
20240708,091600,2273308770,18120,18100,18120,18090,3504
20240708,091500,2209875730,18090,18060,18100,18050,6808
20240708,091400,2086830220,18060,18050,18060,18020,1021
20240708,091300,2068407120,18020,18010,18060,17990,4296
20240708,091200,1991023280,18010,17990,18010,17970,3923
20240708,091100,1920409030,17990,17990,18010,17970,5978
20240708,091000,1812856220,17990,17970,17990,17960,4550
20240708,090900,1731079620,17960,18030,18030,17960,20192
20240708,090800,1367612480,18030,18080,18080,18030,13288
20240708,090700,1127796130,18080,18080,18120,18050,8440
20240708,090600,975291610,18070,18130,18140,18060,5407
20240708,090500,877503970,18140,18150,18160,18100,5260
20240708,090400,782126360,18140,18190,18200,18140,8035
20240708,090300,636180880,18190,18150,18200,18150,2755
20240708,090200,586120790,18170,18060,18190,18060,9201
20240708,090100,419078990,18060,18020,18150,18010,4006
20240708,090000,346735910,18010,18080,18090,18010,19148