stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,194300,5386975660,18560,18560,18560,18560,4275
20240730,194200,5386975660,18560,18560,18560,18560,0
20240730,194100,5386975660,18560,18560,18560,18560,0
20240730,194000,5386975660,18560,18560,18560,18560,0
20240730,193900,5386975660,18560,18560,18560,18560,0
20240730,193800,5386975660,18560,18560,18560,18560,0
20240730,193700,5386975660,18560,18560,18560,18560,0
20240730,193600,5386975660,18560,18560,18560,18560,0
20240730,193500,5386975660,18560,18560,18560,18560,0
20240730,193400,5386975660,18560,18560,18560,18560,0
20240730,193300,5386975660,18560,18560,18560,18560,0
20240730,193200,5386975660,18560,18560,18560,18560,0
20240730,193100,5386975660,18560,18560,18560,18560,0
20240730,193000,5386975660,18560,18560,18560,18560,0
20240730,192900,5386975660,18560,18560,18560,18560,0
20240730,192800,5386975660,18560,18560,18560,18560,0
20240730,192700,5386975660,18560,18560,18560,18560,0
20240730,192600,5386975660,18560,18560,18560,18560,0
20240730,192500,5386975660,18560,18560,18560,18560,0
20240730,192400,5386975660,18560,18560,18560,18560,0
20240730,192300,5386975660,18560,18560,18560,18560,0
20240730,192200,5386975660,18560,18560,18560,18560,0
20240730,192100,5386975660,18560,18560,18560,18560,0
20240730,192000,5386975660,18560,18560,18560,18560,0
20240730,191900,5386975660,18560,18560,18560,18560,0
20240730,191800,5386975660,18560,18560,18560,18560,0
20240730,191700,5386975660,18560,18560,18560,18560,0
20240730,191600,5386975660,18560,18560,18560,18560,0
20240730,191500,5386975660,18560,18560,18560,18560,0
20240730,191400,5386975660,18560,18560,18560,18560,0
20240730,191300,5386975660,18560,18560,18560,18560,4275
20240730,191200,5386975660,18560,18560,18560,18560,0
20240730,191100,5386975660,18560,18560,18560,18560,0
20240730,191000,5386975660,18560,18560,18560,18560,0
20240730,190900,5386975660,18560,18560,18560,18560,0
20240730,190800,5386975660,18560,18560,18560,18560,0
20240730,190700,5386975660,18560,18560,18560,18560,0
20240730,190600,5386975660,18560,18560,18560,18560,0
20240730,190500,5386975660,18560,18560,18560,18560,0
20240730,190400,5386975660,18560,18560,18560,18560,0
20240730,190300,5386975660,18560,18560,18560,18560,0
20240730,190200,5386975660,18560,18560,18560,18560,0
20240730,190100,5386975660,18560,18560,18560,18560,0
20240730,190000,5386975660,18560,18560,18560,18560,0
20240730,185900,5386975660,18560,18560,18560,18560,0
20240730,185800,5386975660,18560,18560,18560,18560,0
20240730,185700,5386975660,18560,18560,18560,18560,0
20240730,185600,5386975660,18560,18560,18560,18560,0
20240730,185500,5386975660,18560,18560,18560,18560,0
20240730,185400,5386975660,18560,18560,18560,18560,0
20240730,185300,5386975660,18560,18560,18560,18560,0
20240730,185200,5386975660,18560,18560,18560,18560,0
20240730,185100,5386975660,18560,18560,18560,18560,0
20240730,185000,5386975660,18560,18560,18560,18560,0
20240730,184900,5386975660,18560,18560,18560,18560,0
20240730,184800,5386975660,18560,18560,18560,18560,0
20240730,184700,5386975660,18560,18560,18560,18560,0
20240730,184600,5386975660,18560,18560,18560,18560,0
20240730,184500,5386975660,18560,18560,18560,18560,0
20240730,184400,5386975660,18560,18560,18560,18560,0
20240730,184300,5386975660,18560,18560,18560,18560,4275
20240730,184200,5386975660,18560,18560,18560,18560,0
20240730,184100,5386975660,18560,18560,18560,18560,0
20240730,184000,5386975660,18560,18560,18560,18560,0
20240730,183900,5386975660,18560,18560,18560,18560,0
20240730,183800,5386975660,18560,18560,18560,18560,0
20240730,183700,5386975660,18560,18560,18560,18560,0
20240730,183600,5386975660,18560,18560,18560,18560,0
20240730,183500,5386975660,18560,18560,18560,18560,0
20240730,183400,5386975660,18560,18560,18560,18560,0
20240730,183300,5386975660,18560,18560,18560,18560,0
20240730,183200,5386975660,18560,18560,18560,18560,0
20240730,183100,5386975660,18560,18560,18560,18560,0
20240730,183000,5386975660,18560,18560,18560,18560,0
20240730,182900,5386975660,18560,18560,18560,18560,0
20240730,182800,5386975660,18560,18560,18560,18560,0
20240730,182700,5386975660,18560,18560,18560,18560,0
20240730,182600,5386975660,18560,18560,18560,18560,0
20240730,182500,5386975660,18560,18560,18560,18560,0
20240730,182400,5386975660,18560,18560,18560,18560,0
20240730,182300,5386975660,18560,18560,18560,18560,0
20240730,182200,5386975660,18560,18560,18560,18560,0
20240730,182100,5386975660,18560,18560,18560,18560,0
20240730,182000,5386975660,18560,18560,18560,18560,0
20240730,181900,5386975660,18560,18560,18560,18560,0
20240730,181800,5386975660,18560,18560,18560,18560,0
20240730,181700,5386975660,18560,18560,18560,18560,0
20240730,181600,5386975660,18560,18560,18560,18560,0
20240730,181500,5386975660,18560,18560,18560,18560,0
20240730,181400,5386975660,18560,18560,18560,18560,0
20240730,181300,5386975660,18560,18560,18560,18560,4275
20240730,181200,5386975660,18560,18560,18560,18560,0
20240730,181100,5386975660,18560,18560,18560,18560,0
20240730,181000,5386975660,18560,18560,18560,18560,0
20240730,180900,5386975660,18560,18560,18560,18560,0
20240730,180800,5386975660,18560,18560,18560,18560,0
20240730,180700,5386975660,18560,18560,18560,18560,0
20240730,180600,5386975660,18560,18560,18560,18560,0
20240730,180500,5386975660,18560,18560,18560,18560,0
20240730,180400,5386975660,18560,18560,18560,18560,0
20240730,180300,5386975660,18560,18560,18560,18560,0
20240730,180200,5386975660,18560,18560,18560,18560,0
20240730,180100,5386975660,18560,18560,18560,18560,0
20240730,180000,5386975660,18560,18560,18560,18560,0
20240730,175900,5386975660,18560,18560,18560,18560,0
20240730,175800,5386975660,18560,18560,18560,18560,0
20240730,175700,5386975660,18560,18560,18560,18560,0
20240730,175600,5386975660,18560,18560,18560,18560,0
20240730,175500,5386975660,18560,18560,18560,18560,0
20240730,175400,5386975660,18560,18560,18560,18560,0
20240730,175300,5386975660,18560,18560,18560,18560,0
20240730,175200,5386975660,18560,18560,18560,18560,0
20240730,175100,5386975660,18560,18560,18560,18560,0
20240730,175000,5386975660,18560,18560,18560,18560,0
20240730,174900,5386975660,18560,18560,18560,18560,0
20240730,174800,5386975660,18560,18560,18560,18560,0
20240730,174700,5386975660,18560,18560,18560,18560,0
20240730,174600,5386975660,18560,18560,18560,18560,0
20240730,174500,5386975660,18560,18560,18560,18560,0
20240730,174400,5386975660,18560,18560,18560,18560,0
20240730,174300,5386975660,18560,18560,18560,18560,4275
20240730,174200,5386975660,18560,18560,18560,18560,0
20240730,174100,5386975660,18560,18560,18560,18560,0
20240730,174000,5386975660,18560,18560,18560,18560,0
20240730,173900,5386975660,18560,18560,18560,18560,0
20240730,173800,5386975660,18560,18560,18560,18560,0
20240730,173700,5386975660,18560,18560,18560,18560,0
20240730,173600,5386975660,18560,18560,18560,18560,0
20240730,173500,5386975660,18560,18560,18560,18560,0
20240730,173400,5386975660,18560,18560,18560,18560,0
20240730,173300,5386975660,18560,18560,18560,18560,0
20240730,173200,5386975660,18560,18560,18560,18560,0
20240730,173100,5386975660,18560,18560,18560,18560,0
20240730,173000,5386975660,18560,18560,18560,18560,0
20240730,172900,5386975660,18560,18560,18560,18560,0
20240730,172800,5386975660,18560,18560,18560,18560,0
20240730,172700,5386975660,18560,18560,18560,18560,0
20240730,172600,5386975660,18560,18560,18560,18560,0
20240730,172500,5386975660,18560,18560,18560,18560,0
20240730,172400,5386975660,18560,18560,18560,18560,0
20240730,172300,5386975660,18560,18560,18560,18560,0
20240730,172200,5386975660,18560,18560,18560,18560,0
20240730,172100,5386975660,18560,18560,18560,18560,0
20240730,172000,5386975660,18560,18560,18560,18560,0
20240730,171900,5386975660,18560,18560,18560,18560,0
20240730,171800,5386975660,18560,18560,18560,18560,0
20240730,171700,5386975660,18560,18560,18560,18560,0
20240730,171600,5386975660,18560,18560,18560,18560,0
20240730,171500,5386975660,18560,18560,18560,18560,0
20240730,171400,5386975660,18560,18560,18560,18560,0
20240730,171300,5386975660,18560,18560,18560,18560,4275
20240730,171200,5386975660,18560,18560,18560,18560,0
20240730,171100,5386975660,18560,18560,18560,18560,0
20240730,171000,5386975660,18560,18560,18560,18560,0
20240730,170900,5386975660,18560,18560,18560,18560,0
20240730,170800,5386975660,18560,18560,18560,18560,0
20240730,170700,5386975660,18560,18560,18560,18560,0
20240730,170600,5386975660,18560,18560,18560,18560,0
20240730,170500,5386975660,18560,18560,18560,18560,0
20240730,170400,5386975660,18560,18560,18560,18560,0
20240730,170300,5386975660,18560,18560,18560,18560,0
20240730,170200,5386975660,18560,18560,18560,18560,0
20240730,170100,5386975660,18560,18560,18560,18560,0
20240730,170000,5386975660,18560,18560,18560,18560,0
20240730,165900,5386975660,18560,18560,18560,18560,0
20240730,165800,5386975660,18560,18560,18560,18560,0
20240730,165700,5386975660,18560,18560,18560,18560,0
20240730,165600,5386975660,18560,18560,18560,18560,0
20240730,165500,5386975660,18560,18560,18560,18560,0
20240730,165400,5386975660,18560,18560,18560,18560,0
20240730,165300,5386975660,18560,18560,18560,18560,0
20240730,165200,5386975660,18560,18560,18560,18560,0
20240730,165100,5386975660,18560,18560,18560,18560,0
20240730,165000,5386975660,18560,18560,18560,18560,0
20240730,164900,5386975660,18560,18560,18560,18560,0
20240730,164800,5386975660,18560,18560,18560,18560,0
20240730,164700,5386975660,18560,18560,18560,18560,0
20240730,164600,5386975660,18560,18560,18560,18560,0
20240730,164500,5386975660,18560,18560,18560,18560,0
20240730,164400,5386975660,18560,18560,18560,18560,0
20240730,164300,5386975660,18560,18560,18560,18560,4275
20240730,164200,5386975660,18560,18560,18560,18560,0
20240730,164100,5386975660,18560,18560,18560,18560,0
20240730,164000,5386975660,18560,18560,18560,18560,0
20240730,163900,5386975660,18560,18560,18560,18560,0
20240730,163800,5386975660,18560,18560,18560,18560,0
20240730,163700,5386975660,18560,18560,18560,18560,0
20240730,163600,5386975660,18560,18560,18560,18560,0
20240730,163500,5386975660,18560,18560,18560,18560,0
20240730,163400,5386975660,18560,18560,18560,18560,0
20240730,163300,5386975660,18560,18560,18560,18560,0
20240730,163200,5386975660,18560,18560,18560,18560,0
20240730,163100,5386975660,18560,18560,18560,18560,0
20240730,163000,5386975660,18560,18560,18560,18560,0
20240730,162900,5386975660,18560,18560,18560,18560,0
20240730,162800,5386975660,18560,18560,18560,18560,0
20240730,162700,5386975660,18560,18560,18560,18560,0
20240730,162600,5386975660,18560,18560,18560,18560,0
20240730,162500,5386975660,18560,18560,18560,18560,0
20240730,162400,5386975660,18560,18560,18560,18560,0
20240730,162300,5386975660,18560,18560,18560,18560,0
20240730,162200,5386975660,18560,18560,18560,18560,0
20240730,162100,5386975660,18560,18560,18560,18560,0
20240730,162000,5386975660,18560,18560,18560,18560,0
20240730,161900,5386975660,18560,18560,18560,18560,0
20240730,161800,5386975660,18560,18560,18560,18560,0
20240730,161700,5386975660,18560,18560,18560,18560,0
20240730,161600,5386975660,18560,18560,18560,18560,0
20240730,161500,5386975660,18560,18560,18560,18560,0
20240730,161400,5386975660,18560,18560,18560,18560,0
20240730,161300,5386975660,18560,18560,18560,18560,4275
20240730,161200,5386975660,18560,18560,18560,18560,0
20240730,161100,5386975660,18560,18560,18560,18560,0
20240730,161000,5386975660,18560,18560,18560,18560,0
20240730,160900,5386975660,18560,18560,18560,18560,0
20240730,160800,5386975660,18560,18560,18560,18560,0
20240730,160700,5386975660,18560,18560,18560,18560,0
20240730,160600,5386975660,18560,18560,18560,18560,0
20240730,160500,5386975660,18560,18560,18560,18560,0
20240730,160400,5386975660,18560,18560,18560,18560,0
20240730,160300,5386975660,18560,18560,18560,18560,0
20240730,160200,5386975660,18560,18560,18560,18560,0
20240730,160100,5386975660,18560,18560,18560,18560,0
20240730,160000,5386975660,18560,18560,18560,18560,0
20240730,155900,5386975660,18560,18560,18560,18560,0
20240730,155800,5386975660,18560,18560,18560,18560,0
20240730,155700,5386975660,18560,18560,18560,18560,0
20240730,155600,5386975660,18560,18560,18560,18560,0
20240730,155500,5386975660,18560,18560,18560,18560,0
20240730,155400,5386975660,18560,18560,18560,18560,0
20240730,155300,5386975660,18560,18560,18560,18560,0
20240730,155200,5386975660,18560,18560,18560,18560,0
20240730,155100,5386975660,18560,18560,18560,18560,0
20240730,155000,5386975660,18560,18560,18560,18560,0
20240730,154900,5386975660,18560,18560,18560,18560,0
20240730,154800,5386975660,18560,18560,18560,18560,0
20240730,154700,5386975660,18560,18560,18560,18560,0
20240730,154600,5386975660,18560,18560,18560,18560,0
20240730,154500,5386975660,18560,18560,18560,18560,0
20240730,154400,5386975660,18560,18560,18560,18560,0
20240730,154300,5386975660,18560,18560,18560,18560,4275
20240730,154200,5386975660,18560,18560,18560,18560,0
20240730,154100,5386975660,18560,18560,18560,18560,0
20240730,154000,5386975660,18560,18560,18560,18560,0
20240730,153900,5386975660,18560,18560,18560,18560,0
20240730,153800,5386975660,18560,18560,18560,18560,0
20240730,153700,5386975660,18560,18560,18560,18560,0
20240730,153600,5386975660,18560,18560,18560,18560,0
20240730,153500,5386975660,18560,18560,18560,18560,0
20240730,153400,5386975660,18560,18560,18560,18560,0
20240730,153300,5386975660,18560,18560,18560,18560,0
20240730,153200,5386975660,18560,18560,18560,18560,0
20240730,153100,5386975660,18560,18560,18560,18560,0
20240730,153000,5386975660,18560,18560,18560,18560,4275
20240730,152900,5307631660,18560,18560,18560,18560,0
20240730,152800,5307631660,18560,18560,18560,18560,0
20240730,152700,5307631660,18560,18560,18560,18560,0
20240730,152600,5307631660,18560,18560,18560,18560,0
20240730,152500,5307631660,18560,18560,18560,18560,0
20240730,152400,5307631660,18560,18560,18560,18560,0
20240730,152300,5307631660,18560,18560,18560,18560,0
20240730,152200,5307631660,18560,18560,18560,18560,0
20240730,152100,5307631660,18560,18560,18560,18560,0
20240730,152000,5307631660,18560,18560,18560,18560,0
20240730,151900,5307631660,18560,18560,18560,18550,115
20240730,151800,5305497710,18560,18570,18570,18550,629
20240730,151700,5293823890,18560,18540,18560,18540,1284
20240730,151600,5270003950,18550,18530,18550,18520,1437
20240730,151500,5243375330,18540,18530,18540,18510,938
20240730,151400,5225990050,18530,18520,18530,18510,424
20240730,151300,5218136220,18510,18520,18520,18510,609
20240730,151200,5206862910,18520,18520,18530,18520,121
20240730,151100,5204621900,18520,18530,18530,18510,979
20240730,151000,5186490910,18530,18530,18530,18530,204
20240730,150900,5182710790,18530,18520,18540,18520,439
20240730,150800,5174576580,18550,18540,18550,18530,328
20240730,150700,5168496590,18540,18540,18540,18540,298
20240730,150600,5162971670,18530,18540,18550,18510,1778
20240730,150500,5130039810,18540,18540,18540,18520,446
20240730,150400,5121775010,18540,18550,18550,18530,246
20240730,150300,5117214310,18530,18540,18560,18530,517
20240730,150200,5107630500,18540,18540,18560,18540,390
20240730,150100,5100398840,18550,18550,18550,18530,307
20240730,150000,5094708580,18530,18550,18560,18530,154
20240730,145900,5091853910,18530,18540,18560,18530,438
20240730,145800,5083734700,18550,18560,18560,18540,749
20240730,145700,5069838480,18540,18550,18560,18540,668
20240730,145600,5057449840,18550,18550,18560,18550,374
20240730,145500,5050511490,18550,18560,18560,18550,133
20240730,145400,5048044310,18560,18550,18560,18550,268
20240730,145300,5043072620,18550,18560,18560,18550,408
20240730,145200,5035501370,18570,18560,18570,18540,416
20240730,145100,5027782580,18560,18560,18560,18550,509
20240730,145000,5018336620,18560,18570,18570,18540,1259
20240730,144900,4994965740,18560,18560,18560,18520,226
20240730,144800,4990775470,18560,18520,18560,18520,1892
20240730,144700,4955681580,18510,18510,18520,18510,339
20240730,144600,4949405910,18510,18520,18520,18510,607
20240730,144500,4938169230,18520,18510,18520,18510,527
20240730,144400,4928410740,18520,18510,18520,18510,181
20240730,144300,4925060350,18510,18530,18530,18510,187
20240730,144200,4921597690,18510,18520,18520,18510,431
20240730,144100,4913618770,18520,18520,18520,18510,449
20240730,144000,4905305330,18520,18520,18540,18510,615
20240730,143900,4893915690,18520,18520,18520,18520,319
20240730,143800,4888007810,18540,18550,18550,18520,200
20240730,143700,4884303400,18520,18530,18550,18520,524
20240730,143600,4874590080,18550,18530,18550,18520,426
20240730,143500,4866697310,18520,18520,18540,18520,138
20240730,143400,4864141210,18520,18540,18550,18510,1204
20240730,143300,4841828440,18510,18540,18540,18510,389
20240730,143200,4834623550,18510,18530,18530,18510,218
20240730,143100,4830586710,18530,18510,18540,18510,788
20240730,143000,4815989340,18510,18540,18540,18510,465
20240730,142900,4807371490,18540,18510,18540,18510,414
20240730,142800,4799705300,18520,18530,18530,18520,597
20240730,142700,4788642950,18530,18520,18530,18510,527
20240730,142600,4778883660,18520,18510,18520,18510,194
20240730,142500,4775292550,18520,18520,18530,18510,837
20240730,142400,4759792030,18520,18510,18520,18510,318
20240730,142300,4753905560,18520,18520,18520,18510,278
20240730,142200,4748758790,18520,18510,18520,18510,283
20240730,142100,4743520170,18510,18520,18530,18510,370
20240730,142000,4736669900,18540,18530,18550,18510,619
20240730,141900,4725194330,18520,18520,18540,18520,566
20240730,141800,4714711970,18520,18540,18550,18520,221
20240730,141700,4710618440,18520,18520,18520,18520,166
20240730,141600,4707544120,18520,18530,18540,18520,1848
20240730,141500,4673311070,18540,18550,18550,18540,3079
20240730,141400,4616224070,18550,18540,18550,18540,151
20240730,141300,4613423180,18530,18540,18550,18520,633
20240730,141200,4601695200,18530,18540,18540,18530,1461
20240730,141100,4574622030,18560,18550,18580,18530,446
20240730,141000,4566349110,18550,18570,18570,18550,1001
20240730,140900,4547771390,18570,18580,18580,18560,622
20240730,140800,4536220820,18570,18580,18580,18570,794
20240730,140700,4521472050,18570,18570,18580,18570,340
20240730,140600,4515157900,18580,18570,18580,18570,125
20240730,140500,4512836590,18570,18560,18600,18560,259
20240730,140400,4508028610,18560,18580,18600,18560,1588
20240730,140300,4478507480,18590,18580,18590,18580,661
20240730,140200,4466225100,18580,18580,18590,18580,1229
20240730,140100,4443389130,18570,18580,18580,18560,183
20240730,140000,4439989400,18550,18570,18580,18550,743
20240730,135900,4426185350,18580,18560,18580,18560,663
20240730,135800,4413869760,18560,18580,18580,18560,1805
20240730,135700,4380357040,18570,18550,18580,18550,1214
20240730,135600,4357811180,18560,18570,18570,18560,230
20240730,135500,4353540810,18570,18560,18570,18560,69
20240730,135400,4352260130,18560,18570,18580,18560,531
20240730,135300,4342397220,18570,18560,18570,18560,12
20240730,135200,4342174490,18520,18520,18570,18520,2131
20240730,135100,4302642170,18520,18510,18520,18510,395
20240730,135000,4295328760,18510,18520,18520,18510,133
20240730,134900,4292866470,18520,18520,18530,18510,459
20240730,134800,4284364750,18520,18520,18530,18520,256
20240730,134700,4279621920,18510,18520,18520,18510,168
20240730,134600,4276511310,18520,18530,18530,18510,451
20240730,134500,4268158700,18530,18520,18530,18520,321
20240730,134400,4262211040,18550,18540,18550,18540,1136
20240730,134300,4241138580,18540,18510,18540,18510,739
20240730,134200,4227452470,18520,18540,18540,18520,1591
20240730,134100,4197975330,18540,18550,18550,18540,222
20240730,134000,4193857510,18550,18550,18550,18550,177
20240730,133900,4190574160,18550,18550,18550,18550,58
20240730,133800,4189498260,18550,18590,18590,18540,162
20240730,133700,4186490860,18600,18580,18600,18540,781
20240730,133600,4171973780,18590,18540,18590,18540,695
20240730,133500,4159070600,18540,18580,18580,18540,2278
20240730,133400,4116808680,18590,18580,18590,18580,397
20240730,133300,4109429330,18580,18550,18590,18550,169
20240730,133200,4106292850,18570,18530,18570,18530,242
20240730,133100,4101800410,18540,18520,18540,18520,108
20240730,133000,4099799910,18520,18530,18530,18510,139
20240730,132900,4097226030,18530,18530,18530,18520,99
20240730,132800,4095392380,18530,18530,18530,18520,101
20240730,132700,4093520970,18530,18560,18560,18530,754
20240730,132600,4079536760,18550,18560,18560,18550,1001
20240730,132500,4060966850,18550,18530,18550,18530,403
20240730,132400,4053495480,18550,18510,18550,18510,404
20240730,132300,4046002450,18510,18550,18550,18510,504
20240730,132200,4036657530,18530,18560,18560,18510,1158
20240730,132100,4015179780,18550,18490,18550,18490,324
20240730,132000,4009173950,18490,18550,18550,18480,667
20240730,131900,3996842830,18480,18490,18500,18480,578
20240730,131800,3986151380,18500,18510,18510,18500,557
20240730,131700,3975845090,18510,18510,18510,18510,383
20240730,131600,3968755760,18510,18510,18510,18480,1007
20240730,131500,3950125050,18510,18560,18560,18500,9105
20240730,131400,3781537320,18560,18600,18610,18560,281
20240730,131300,3776311370,18600,18580,18600,18550,158
20240730,131200,3773376500,18560,18530,18560,18530,7865
20240730,131100,3627422380,18530,18560,18560,18530,434
20240730,131000,3619373290,18540,18530,18570,18530,1685
20240730,130900,3588147830,18540,18590,18600,18530,8979
20240730,130800,3421487420,18600,18600,18610,18590,300
20240730,130700,3415907530,18590,18590,18590,18590,380
20240730,130600,3408843330,18590,18590,18590,18590,122
20240730,130500,3406575350,18590,18650,18650,18590,4284
20240730,130400,3326899690,18640,18610,18640,18600,402
20240730,130300,3319421050,18600,18600,18610,18600,97
20240730,130200,3317616840,18600,18600,18610,18600,268
20240730,130100,3312630270,18600,18610,18610,18600,331
20240730,130000,3306471430,18630,18610,18630,18610,788
20240730,125900,3291805140,18620,18610,18630,18610,130
20240730,125800,3289384740,18610,18630,18630,18610,136
20240730,125700,3286852180,18610,18630,18630,18610,124
20240730,125600,3284543200,18610,18610,18630,18610,190
20240730,125500,3281007080,18610,18610,18620,18610,265
20240730,125400,3276073730,18630,18600,18640,18600,577
20240730,125300,3265328530,18590,18600,18610,18590,2399
20240730,125200,3220704920,18610,18610,18610,18600,186
20240730,125100,3217244810,18610,18620,18620,18610,1057
20240730,125000,3197573930,18610,18620,18620,18610,147
20240730,124900,3194837540,18620,18630,18630,18620,668
20240730,124800,3182395960,18640,18660,18660,18620,199
20240730,124700,3178685780,18660,18610,18660,18610,2049
20240730,124600,3140519990,18610,18610,18630,18610,169
20240730,124500,3137373620,18610,18620,18620,18610,309
20240730,124400,3131622690,18620,18620,18630,18610,212
20240730,124300,3127675940,18620,18620,18630,18620,144
20240730,124200,3124994130,18620,18620,18630,18620,2158
20240730,124100,3084812160,18620,18630,18630,18620,198
20240730,124000,3081124280,18620,18620,18620,18620,358
20240730,123900,3074458320,18620,18620,18630,18620,213
20240730,123800,3070491630,18630,18640,18640,18630,365
20240730,123700,3063691640,18630,18630,18650,18620,408
20240730,123600,3056090320,18640,18630,18640,18630,130
20240730,123500,3053668410,18640,18640,18640,18630,85
20240730,123400,3052084740,18630,18640,18640,18630,2066
20240730,123300,3013589390,18640,18640,18640,18640,85
20240730,123200,3012004990,18640,18650,18650,18640,69
20240730,123100,3010718810,18650,18650,18650,18640,91
20240730,123000,3009022220,18650,18650,18650,18650,76
20240730,122900,3007604820,18650,18650,18650,18640,196
20240730,122800,3003950320,18650,18650,18650,18640,82
20240730,122700,3002421750,18640,18630,18650,18630,231
20240730,122600,2998115870,18640,18640,18640,18640,93
20240730,122500,2996382350,18640,18640,18640,18640,68
20240730,122400,2995114830,18640,18650,18650,18630,1650
20240730,122300,2964370820,18640,18670,18690,18640,897
20240730,122200,2947612400,18680,18650,18680,18650,643
20240730,122100,2935602950,18630,18660,18660,18630,684
20240730,122000,2922846910,18660,18660,18660,18650,97
20240730,121900,2921037750,18650,18650,18650,18640,70
20240730,121800,2919732820,18640,18650,18660,18640,174
20240730,121700,2916488840,18650,18630,18650,18630,108
20240730,121600,2914474700,18630,18640,18640,18620,92
20240730,121500,2912761450,18640,18600,18640,18590,2463
20240730,121400,2866907100,18600,18610,18610,18600,1422
20240730,121300,2840455050,18620,18600,18620,18600,415
20240730,121200,2832729900,18600,18600,18620,18600,630
20240730,121100,2821003780,18600,18610,18610,18600,2179
20240730,121000,2780464690,18610,18610,18610,18610,231
20240730,120900,2776165780,18610,18630,18630,18610,842
20240730,120800,2760487480,18620,18630,18630,18620,7
20240730,120700,2760357130,18620,18650,18650,18620,274
20240730,120600,2755252970,18620,18630,18650,18620,764
20240730,120500,2741021460,18630,18630,18630,18620,96
20240730,120400,2739233270,18630,18630,18640,18630,245
20240730,120300,2734667920,18630,18680,18680,18620,1311
20240730,120200,2710222280,18680,18690,18700,18680,1301
20240730,120100,2685905540,18680,18680,18680,18680,774
20240730,120000,2671447220,18700,18670,18700,18670,199
20240730,115900,2667728420,18630,18630,18630,18630,213
20240730,115800,2663760230,18620,18650,18690,18620,475
20240730,115700,2654897210,18640,18620,18640,18620,143
20240730,115600,2652233690,18630,18630,18630,18630,52
20240730,115500,2651264930,18630,18620,18630,18620,155
20240730,115400,2648377410,18620,18630,18630,18620,140
20240730,115300,2645770540,18630,18630,18640,18630,54
20240730,115200,2644764510,18640,18650,18650,18640,36
20240730,115100,2644093420,18640,18620,18650,18620,479
20240730,115000,2635167080,18620,18650,18650,18610,5732
20240730,114900,2528376330,18650,18680,18680,18650,11355
20240730,114800,2316568840,18690,18690,18690,18690,676
20240730,114700,2303934400,18690,18690,18690,18690,69
20240730,114600,2302644790,18680,18680,18680,18670,205
20240730,114500,2298816030,18690,18690,18690,18690,73
20240730,114400,2297451660,18690,18690,18690,18690,50
20240730,114300,2296517160,18700,18690,18700,18690,124
20240730,114200,2294199590,18690,18690,18700,18690,98
20240730,114100,2292367670,18690,18690,18690,18690,132
20240730,114000,2289900590,18710,18700,18710,18680,428
20240730,113900,2281899280,18710,18690,18710,18680,72
20240730,113800,2280554110,18690,18680,18690,18680,231
20240730,113700,2276236840,18680,18680,18700,18680,403
20240730,113600,2268708660,18700,18700,18700,18680,196
20240730,113500,2265044920,18700,18700,18700,18700,204
20240730,113400,2261230120,18710,18710,18710,18700,58
20240730,113300,2260145500,18710,18710,18710,18700,128
20240730,113200,2257751230,18710,18710,18710,18710,143
20240730,113100,2255075700,18700,18680,18740,18680,520
20240730,113000,2245342320,18670,18700,18700,18670,5135
20240730,112900,2149437840,18700,18690,18700,18690,530
20240730,112800,2139527570,18690,18700,18700,18690,200
20240730,112700,2135789370,18690,18690,18700,18680,1233
20240730,112600,2112736900,18700,18700,18700,18690,310
20240730,112500,2106940460,18700,18690,18700,18690,140
20240730,112400,2104323700,18690,18700,18700,18690,126
20240730,112300,2101968200,18710,18690,18710,18690,67
20240730,112200,2100714980,18700,18700,18700,18700,263
20240730,112100,2095796880,18710,18690,18710,18690,269
20240730,112000,2090769020,18690,18700,18700,18690,96
20240730,111900,2088974540,18710,18710,18710,18710,65
20240730,111800,2087758390,18710,18730,18730,18700,88
20240730,111700,2086112590,18700,18710,18710,18700,360
20240730,111600,2079379880,18710,18750,18750,18710,57
20240730,111500,2078312740,18740,18720,18750,18710,631
20240730,111400,2066497540,18690,18700,18720,18690,1212
20240730,111300,2043833670,18720,18720,18720,18710,1328
20240730,111200,2018984870,18720,18720,18740,18710,138
20240730,111100,2016401720,18720,18720,18720,18720,99
20240730,111000,2014548440,18730,18720,18730,18720,154
20240730,110900,2011665550,18720,18710,18720,18710,359
20240730,110800,2004948290,18720,18720,18720,18720,180
20240730,110700,2001578690,18730,18720,18730,18720,56
20240730,110600,2000530360,18720,18710,18750,18710,135
20240730,110500,1998004450,18720,18720,18730,18720,379
20240730,110400,1990908480,18730,18730,18730,18720,1234
20240730,110300,1967807890,18730,18720,18730,18720,239
20240730,110200,1963333340,18720,18720,18730,18720,69
20240730,110100,1962041650,18730,18710,18730,18710,191
20240730,110000,1958467250,18710,18740,18740,18710,317
20240730,105900,1952533020,18730,18730,18740,18730,503
20240730,105800,1943111720,18730,18750,18750,18730,567
20240730,105700,1932487520,18750,18750,18750,18750,57
20240730,105600,1931418770,18750,18770,18770,18740,828
20240730,105500,1915894640,18760,18790,18790,18760,2077
20240730,105400,1876893280,18790,18790,18790,18790,75
20240730,105300,1875484030,18850,18820,18850,18770,920
20240730,105200,1858154760,18810,18830,18830,18810,174
20240730,105100,1854878580,18830,18810,18830,18810,1056
20240730,105000,1835006680,18810,18770,18810,18770,361
20240730,104900,1828220770,18770,18800,18800,18770,1055
20240730,104800,1808401660,18800,18790,18800,18790,78
20240730,104700,1806935940,18790,18790,18790,18790,0
20240730,104600,1806935940,18790,18790,18790,18790,13
20240730,104500,1806691670,18790,18800,18810,18790,162
20240730,104400,1803644570,18800,18800,18800,18800,528
20240730,104300,1793718170,18800,18790,18800,18790,105
20240730,104200,1791745190,18790,18790,18800,18790,184
20240730,104100,1788286530,18790,18770,18790,18770,755
20240730,104000,1774105670,18770,18770,18780,18770,540
20240730,103900,1763969860,18770,18770,18770,18770,312
20240730,103800,1758113620,18770,18760,18770,18760,311
20240730,103700,1752276200,18750,18770,18770,18750,1273
20240730,103600,1728392820,18770,18770,18780,18770,335
20240730,103500,1722104860,18770,18760,18770,18760,362
20240730,103400,1715310180,18770,18770,18770,18770,7
20240730,103300,1715178790,18770,18750,18770,18750,34
20240730,103200,1714540630,18750,18760,18760,18750,15
20240730,103100,1714259280,18740,18760,18760,18740,613
20240730,103000,1702767510,18760,18780,18780,18760,86
20240730,102900,1701153440,18780,18780,18790,18750,105
20240730,102800,1699184240,18790,18790,18790,18790,5
20240730,102700,1699090290,18790,18790,18790,18790,1
20240730,102600,1699071500,18790,18790,18790,18790,103
20240730,102500,1697136130,18790,18790,18790,18790,88
20240730,102400,1695482610,18790,18790,18790,18790,5
20240730,102300,1695388660,18790,18740,18800,18740,25
20240730,102200,1694920020,18740,18780,18780,18740,500
20240730,102100,1685533320,18780,18780,18800,18780,716
20240730,102000,1672078520,18750,18800,18800,18750,341
20240730,101900,1665680470,18800,18760,18800,18760,166
20240730,101800,1662561550,18800,18770,18810,18750,1189
20240730,101700,1640229990,18750,18750,18750,18750,0
20240730,101600,1640229990,18750,18770,18770,18750,429
20240730,101500,1632185400,18770,18800,18800,18770,83
20240730,101400,1630626660,18780,18780,18800,18780,195
20240730,101300,1626964520,18800,18790,18800,18790,4
20240730,101200,1626889330,18800,18770,18800,18760,450
20240730,101100,1618437780,18750,18760,18760,18750,106
20240730,101000,1616449390,18760,18760,18760,18750,421
20240730,100900,1608552430,18760,18770,18770,18760,423
20240730,100800,1600616920,18760,18760,18760,18760,154
20240730,100700,1597727880,18760,18760,18760,18760,43
20240730,100600,1596921200,18760,18760,18760,18760,301
20240730,100500,1591274440,18750,18760,18760,18750,1187
20240730,100400,1569017320,18760,18770,18770,18760,320
20240730,100300,1563013920,18800,18800,18800,18800,0
20240730,100200,1563013920,18800,18780,18800,18780,568
20240730,100100,1552343700,18780,18740,18780,18730,820
20240730,100000,1536961340,18740,18730,18750,18730,610
20240730,095900,1525529040,18730,18720,18750,18720,218
20240730,095800,1521443750,18720,18710,18730,18710,385
20240730,095700,1514233740,18710,18700,18710,18700,229
20240730,095600,1509949310,18700,18680,18700,18670,60
20240730,095500,1508828700,18670,18670,18670,18660,337
20240730,095400,1502537410,18670,18650,18670,18640,1077
20240730,095300,1482446810,18650,18660,18660,18630,1312
20240730,095200,1457979080,18620,18670,18670,18620,1238
20240730,095100,1434922140,18670,18660,18690,18620,2892
20240730,095000,1381012600,18660,18750,18750,18660,4126
20240730,094900,1303815730,18750,18770,18770,18750,2201
20240730,094800,1262537730,18760,18780,18780,18760,2570
20240730,094700,1214288600,18780,18810,18830,18780,468
20240730,094600,1205490240,18810,18830,18830,18810,5
20240730,094500,1205396150,18830,18780,18850,18770,2041
20240730,094400,1167052630,18770,18790,18790,18770,469
20240730,094300,1158246220,18780,18780,18800,18780,764
20240730,094200,1143895440,18800,18820,18820,18790,2805
20240730,094100,1091148270,18810,18810,18810,18810,225
20240730,094000,1086916020,18870,18870,18870,18830,104
20240730,093900,1084953580,18880,18880,18880,18810,16
20240730,093800,1084651640,18880,18770,18890,18770,1535
20240730,093700,1055823290,18770,18830,18900,18770,11627
20240730,093600,837395660,18840,18870,18900,18830,5689
20240730,093500,730147500,18900,18870,18900,18860,2391
20240730,093400,685031820,18870,18910,18940,18870,691
20240730,093300,671983530,18910,18940,18940,18910,1259
20240730,093200,648150950,18940,18870,18940,18870,167
20240730,093100,644990370,18900,18860,18910,18850,322
20240730,093000,638910430,18850,18870,18870,18850,185
20240730,092900,635420540,18870,18900,18900,18870,256
20240730,092800,630589750,18900,18910,18910,18900,8
20240730,092700,630438520,18900,18930,18930,18900,2028
20240730,092600,592069010,18930,18930,18930,18930,443
20240730,092500,583683020,18920,18930,18940,18920,560
20240730,092400,573082380,18930,18920,18930,18920,916
20240730,092300,555745300,18920,18910,18930,18850,792
20240730,092200,540767840,18910,18840,18910,18840,363
20240730,092100,533910150,18830,18910,18910,18830,155
20240730,092000,530980840,18920,18810,18920,18810,1704
20240730,091900,498793720,18810,18810,18810,18810,383
20240730,091800,491589490,18800,18810,18810,18800,355
20240730,091700,484914940,18800,18850,18860,18800,299
20240730,091600,479278040,18800,18790,18800,18770,2595
20240730,091500,430520810,18790,18820,18820,18790,2954
20240730,091400,374968710,18820,18850,18860,18820,653
20240730,091300,362670700,18860,18810,18860,18810,644
20240730,091200,350546210,18810,18820,18820,18810,375
20240730,091100,343492390,18820,18830,18830,18810,1192
20240730,091000,321064190,18830,18840,18840,18830,770
20240730,090900,306562360,18880,18830,18880,18830,108
20240730,090800,304528620,18880,18810,18890,18810,70
20240730,090700,303209420,18810,18810,18810,18800,417
20240730,090600,295367900,18800,18770,18810,18770,3552
20240730,090500,228560480,18770,18870,18870,18770,4329
20240730,090400,147082850,18890,18890,18890,18870,959
20240730,090300,128976950,18890,18930,18930,18880,209
20240730,090200,125022830,18930,18850,18940,18840,838
20240730,090100,109200920,18840,18850,18900,18840,1245
20240730,090000,85732480,18850,18830,19110,18830,4082