stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,194300,3979447930,19110,19110,19110,19110,1738
20240729,194200,3979447930,19110,19110,19110,19110,0
20240729,194100,3979447930,19110,19110,19110,19110,0
20240729,194000,3979447930,19110,19110,19110,19110,0
20240729,193900,3979447930,19110,19110,19110,19110,0
20240729,193800,3979447930,19110,19110,19110,19110,0
20240729,193700,3979447930,19110,19110,19110,19110,0
20240729,193600,3979447930,19110,19110,19110,19110,0
20240729,193500,3979447930,19110,19110,19110,19110,0
20240729,193400,3979447930,19110,19110,19110,19110,0
20240729,193300,3979447930,19110,19110,19110,19110,0
20240729,193200,3979447930,19110,19110,19110,19110,0
20240729,193100,3979447930,19110,19110,19110,19110,0
20240729,193000,3979447930,19110,19110,19110,19110,0
20240729,192900,3979447930,19110,19110,19110,19110,0
20240729,192800,3979447930,19110,19110,19110,19110,0
20240729,192700,3979447930,19110,19110,19110,19110,0
20240729,192600,3979447930,19110,19110,19110,19110,0
20240729,192500,3979447930,19110,19110,19110,19110,0
20240729,192400,3979447930,19110,19110,19110,19110,0
20240729,192300,3979447930,19110,19110,19110,19110,0
20240729,192200,3979447930,19110,19110,19110,19110,0
20240729,192100,3979447930,19110,19110,19110,19110,0
20240729,192000,3979447930,19110,19110,19110,19110,0
20240729,191900,3979447930,19110,19110,19110,19110,0
20240729,191800,3979447930,19110,19110,19110,19110,0
20240729,191700,3979447930,19110,19110,19110,19110,0
20240729,191600,3979447930,19110,19110,19110,19110,0
20240729,191500,3979447930,19110,19110,19110,19110,0
20240729,191400,3979447930,19110,19110,19110,19110,0
20240729,191300,3979447930,19110,19110,19110,19110,1738
20240729,191200,3979447930,19110,19110,19110,19110,0
20240729,191100,3979447930,19110,19110,19110,19110,0
20240729,191000,3979447930,19110,19110,19110,19110,0
20240729,190900,3979447930,19110,19110,19110,19110,0
20240729,190800,3979447930,19110,19110,19110,19110,0
20240729,190700,3979447930,19110,19110,19110,19110,0
20240729,190600,3979447930,19110,19110,19110,19110,0
20240729,190500,3979447930,19110,19110,19110,19110,0
20240729,190400,3979447930,19110,19110,19110,19110,0
20240729,190300,3979447930,19110,19110,19110,19110,0
20240729,190200,3979447930,19110,19110,19110,19110,0
20240729,190100,3979447930,19110,19110,19110,19110,0
20240729,190000,3979447930,19110,19110,19110,19110,0
20240729,185900,3979447930,19110,19110,19110,19110,0
20240729,185800,3979447930,19110,19110,19110,19110,0
20240729,185700,3979447930,19110,19110,19110,19110,0
20240729,185600,3979447930,19110,19110,19110,19110,0
20240729,185500,3979447930,19110,19110,19110,19110,0
20240729,185400,3979447930,19110,19110,19110,19110,0
20240729,185300,3979447930,19110,19110,19110,19110,0
20240729,185200,3979447930,19110,19110,19110,19110,0
20240729,185100,3979447930,19110,19110,19110,19110,0
20240729,185000,3979447930,19110,19110,19110,19110,0
20240729,184900,3979447930,19110,19110,19110,19110,0
20240729,184800,3979447930,19110,19110,19110,19110,0
20240729,184700,3979447930,19110,19110,19110,19110,0
20240729,184600,3979447930,19110,19110,19110,19110,0
20240729,184500,3979447930,19110,19110,19110,19110,0
20240729,184400,3979447930,19110,19110,19110,19110,0
20240729,184300,3979447930,19110,19110,19110,19110,1738
20240729,184200,3979447930,19110,19110,19110,19110,0
20240729,184100,3979447930,19110,19110,19110,19110,0
20240729,184000,3979447930,19110,19110,19110,19110,0
20240729,183900,3979447930,19110,19110,19110,19110,0
20240729,183800,3979447930,19110,19110,19110,19110,0
20240729,183700,3979447930,19110,19110,19110,19110,0
20240729,183600,3979447930,19110,19110,19110,19110,0
20240729,183500,3979447930,19110,19110,19110,19110,0
20240729,183400,3979447930,19110,19110,19110,19110,0
20240729,183300,3979447930,19110,19110,19110,19110,0
20240729,183200,3979447930,19110,19110,19110,19110,0
20240729,183100,3979447930,19110,19110,19110,19110,0
20240729,183000,3979447930,19110,19110,19110,19110,0
20240729,182900,3979447930,19110,19110,19110,19110,0
20240729,182800,3979447930,19110,19110,19110,19110,0
20240729,182700,3979447930,19110,19110,19110,19110,0
20240729,182600,3979447930,19110,19110,19110,19110,0
20240729,182500,3979447930,19110,19110,19110,19110,0
20240729,182400,3979447930,19110,19110,19110,19110,0
20240729,182300,3979447930,19110,19110,19110,19110,0
20240729,182200,3979447930,19110,19110,19110,19110,0
20240729,182100,3979447930,19110,19110,19110,19110,0
20240729,182000,3979447930,19110,19110,19110,19110,0
20240729,181900,3979447930,19110,19110,19110,19110,0
20240729,181800,3979447930,19110,19110,19110,19110,0
20240729,181700,3979447930,19110,19110,19110,19110,0
20240729,181600,3979447930,19110,19110,19110,19110,0
20240729,181500,3979447930,19110,19110,19110,19110,0
20240729,181400,3979447930,19110,19110,19110,19110,0
20240729,181300,3979447930,19110,19110,19110,19110,1738
20240729,181200,3979447930,19110,19110,19110,19110,0
20240729,181100,3979447930,19110,19110,19110,19110,0
20240729,181000,3979447930,19110,19110,19110,19110,0
20240729,180900,3979447930,19110,19110,19110,19110,0
20240729,180800,3979447930,19110,19110,19110,19110,0
20240729,180700,3979447930,19110,19110,19110,19110,0
20240729,180600,3979447930,19110,19110,19110,19110,0
20240729,180500,3979447930,19110,19110,19110,19110,0
20240729,180400,3979447930,19110,19110,19110,19110,0
20240729,180300,3979447930,19110,19110,19110,19110,0
20240729,180200,3979447930,19110,19110,19110,19110,0
20240729,180100,3979447930,19110,19110,19110,19110,0
20240729,180000,3979447930,19110,19110,19110,19110,0
20240729,175900,3979447930,19110,19110,19110,19110,0
20240729,175800,3979447930,19110,19110,19110,19110,0
20240729,175700,3979447930,19110,19110,19110,19110,0
20240729,175600,3979447930,19110,19110,19110,19110,0
20240729,175500,3979447930,19110,19110,19110,19110,0
20240729,175400,3979447930,19110,19110,19110,19110,0
20240729,175300,3979447930,19110,19110,19110,19110,0
20240729,175200,3979447930,19110,19110,19110,19110,0
20240729,175100,3979447930,19110,19110,19110,19110,0
20240729,175000,3979447930,19110,19110,19110,19110,0
20240729,174900,3979447930,19110,19110,19110,19110,0
20240729,174800,3979447930,19110,19110,19110,19110,0
20240729,174700,3979447930,19110,19110,19110,19110,0
20240729,174600,3979447930,19110,19110,19110,19110,0
20240729,174500,3979447930,19110,19110,19110,19110,0
20240729,174400,3979447930,19110,19110,19110,19110,0
20240729,174300,3979447930,19110,19110,19110,19110,1738
20240729,174200,3979447930,19110,19110,19110,19110,0
20240729,174100,3979447930,19110,19110,19110,19110,0
20240729,174000,3979447930,19110,19110,19110,19110,0
20240729,173900,3979447930,19110,19110,19110,19110,0
20240729,173800,3979447930,19110,19110,19110,19110,0
20240729,173700,3979447930,19110,19110,19110,19110,0
20240729,173600,3979447930,19110,19110,19110,19110,0
20240729,173500,3979447930,19110,19110,19110,19110,0
20240729,173400,3979447930,19110,19110,19110,19110,0
20240729,173300,3979447930,19110,19110,19110,19110,0
20240729,173200,3979447930,19110,19110,19110,19110,0
20240729,173100,3979447930,19110,19110,19110,19110,0
20240729,173000,3979447930,19110,19110,19110,19110,0
20240729,172900,3979447930,19110,19110,19110,19110,0
20240729,172800,3979447930,19110,19110,19110,19110,0
20240729,172700,3979447930,19110,19110,19110,19110,0
20240729,172600,3979447930,19110,19110,19110,19110,0
20240729,172500,3979447930,19110,19110,19110,19110,0
20240729,172400,3979447930,19110,19110,19110,19110,0
20240729,172300,3979447930,19110,19110,19110,19110,0
20240729,172200,3979447930,19110,19110,19110,19110,0
20240729,172100,3979447930,19110,19110,19110,19110,0
20240729,172000,3979447930,19110,19110,19110,19110,0
20240729,171900,3979447930,19110,19110,19110,19110,0
20240729,171800,3979447930,19110,19110,19110,19110,0
20240729,171700,3979447930,19110,19110,19110,19110,0
20240729,171600,3979447930,19110,19110,19110,19110,0
20240729,171500,3979447930,19110,19110,19110,19110,0
20240729,171400,3979447930,19110,19110,19110,19110,0
20240729,171300,3979447930,19110,19110,19110,19110,1738
20240729,171200,3979447930,19110,19110,19110,19110,0
20240729,171100,3979447930,19110,19110,19110,19110,0
20240729,171000,3979447930,19110,19110,19110,19110,0
20240729,170900,3979447930,19110,19110,19110,19110,0
20240729,170800,3979447930,19110,19110,19110,19110,0
20240729,170700,3979447930,19110,19110,19110,19110,0
20240729,170600,3979447930,19110,19110,19110,19110,0
20240729,170500,3979447930,19110,19110,19110,19110,0
20240729,170400,3979447930,19110,19110,19110,19110,0
20240729,170300,3979447930,19110,19110,19110,19110,0
20240729,170200,3979447930,19110,19110,19110,19110,0
20240729,170100,3979447930,19110,19110,19110,19110,0
20240729,170000,3979447930,19110,19110,19110,19110,0
20240729,165900,3979447930,19110,19110,19110,19110,0
20240729,165800,3979447930,19110,19110,19110,19110,0
20240729,165700,3979447930,19110,19110,19110,19110,0
20240729,165600,3979447930,19110,19110,19110,19110,0
20240729,165500,3979447930,19110,19110,19110,19110,0
20240729,165400,3979447930,19110,19110,19110,19110,0
20240729,165300,3979447930,19110,19110,19110,19110,0
20240729,165200,3979447930,19110,19110,19110,19110,0
20240729,165100,3979447930,19110,19110,19110,19110,0
20240729,165000,3979447930,19110,19110,19110,19110,0
20240729,164900,3979447930,19110,19110,19110,19110,0
20240729,164800,3979447930,19110,19110,19110,19110,0
20240729,164700,3979447930,19110,19110,19110,19110,0
20240729,164600,3979447930,19110,19110,19110,19110,0
20240729,164500,3979447930,19110,19110,19110,19110,0
20240729,164400,3979447930,19110,19110,19110,19110,0
20240729,164300,3979447930,19110,19110,19110,19110,1738
20240729,164200,3979447930,19110,19110,19110,19110,0
20240729,164100,3979447930,19110,19110,19110,19110,0
20240729,164000,3979447930,19110,19110,19110,19110,0
20240729,163900,3979447930,19110,19110,19110,19110,0
20240729,163800,3979447930,19110,19110,19110,19110,0
20240729,163700,3979447930,19110,19110,19110,19110,0
20240729,163600,3979447930,19110,19110,19110,19110,0
20240729,163500,3979447930,19110,19110,19110,19110,0
20240729,163400,3979447930,19110,19110,19110,19110,0
20240729,163300,3979447930,19110,19110,19110,19110,0
20240729,163200,3979447930,19110,19110,19110,19110,0
20240729,163100,3979447930,19110,19110,19110,19110,0
20240729,163000,3979447930,19110,19110,19110,19110,0
20240729,162900,3979447930,19110,19110,19110,19110,0
20240729,162800,3979447930,19110,19110,19110,19110,0
20240729,162700,3979447930,19110,19110,19110,19110,0
20240729,162600,3979447930,19110,19110,19110,19110,0
20240729,162500,3979447930,19110,19110,19110,19110,0
20240729,162400,3979447930,19110,19110,19110,19110,0
20240729,162300,3979447930,19110,19110,19110,19110,0
20240729,162200,3979447930,19110,19110,19110,19110,0
20240729,162100,3979447930,19110,19110,19110,19110,0
20240729,162000,3979447930,19110,19110,19110,19110,0
20240729,161900,3979447930,19110,19110,19110,19110,0
20240729,161800,3979447930,19110,19110,19110,19110,0
20240729,161700,3979447930,19110,19110,19110,19110,0
20240729,161600,3979447930,19110,19110,19110,19110,0
20240729,161500,3979447930,19110,19110,19110,19110,0
20240729,161400,3979447930,19110,19110,19110,19110,0
20240729,161300,3979447930,19110,19110,19110,19110,1738
20240729,161200,3979447930,19110,19110,19110,19110,0
20240729,161100,3979447930,19110,19110,19110,19110,0
20240729,161000,3979447930,19110,19110,19110,19110,0
20240729,160900,3979447930,19110,19110,19110,19110,0
20240729,160800,3979447930,19110,19110,19110,19110,0
20240729,160700,3979447930,19110,19110,19110,19110,0
20240729,160600,3979447930,19110,19110,19110,19110,0
20240729,160500,3979447930,19110,19110,19110,19110,0
20240729,160400,3979447930,19110,19110,19110,19110,0
20240729,160300,3979447930,19110,19110,19110,19110,0
20240729,160200,3979447930,19110,19110,19110,19110,0
20240729,160100,3979447930,19110,19110,19110,19110,0
20240729,160000,3979447930,19110,19110,19110,19110,0
20240729,155900,3979447930,19110,19110,19110,19110,0
20240729,155800,3979447930,19110,19110,19110,19110,0
20240729,155700,3979447930,19110,19110,19110,19110,0
20240729,155600,3979447930,19110,19110,19110,19110,0
20240729,155500,3979447930,19110,19110,19110,19110,0
20240729,155400,3979447930,19110,19110,19110,19110,0
20240729,155300,3979447930,19110,19110,19110,19110,0
20240729,155200,3979447930,19110,19110,19110,19110,0
20240729,155100,3979447930,19110,19110,19110,19110,0
20240729,155000,3979447930,19110,19110,19110,19110,0
20240729,154900,3979447930,19110,19110,19110,19110,0
20240729,154800,3979447930,19110,19110,19110,19110,0
20240729,154700,3979447930,19110,19110,19110,19110,0
20240729,154600,3979447930,19110,19110,19110,19110,0
20240729,154500,3979447930,19110,19110,19110,19110,0
20240729,154400,3979447930,19110,19110,19110,19110,0
20240729,154300,3979447930,19110,19110,19110,19110,1738
20240729,154200,3979447930,19110,19110,19110,19110,0
20240729,154100,3979447930,19110,19110,19110,19110,0
20240729,154000,3979447930,19110,19110,19110,19110,0
20240729,153900,3979447930,19110,19110,19110,19110,0
20240729,153800,3979447930,19110,19110,19110,19110,0
20240729,153700,3979447930,19110,19110,19110,19110,0
20240729,153600,3979447930,19110,19110,19110,19110,0
20240729,153500,3979447930,19110,19110,19110,19110,0
20240729,153400,3979447930,19110,19110,19110,19110,0
20240729,153300,3979447930,19110,19110,19110,19110,0
20240729,153200,3979447930,19110,19110,19110,19110,0
20240729,153100,3979447930,19110,19110,19110,19110,0
20240729,153000,3979447930,19110,19110,19110,19110,1738
20240729,152900,3946234750,19060,19060,19060,19060,0
20240729,152800,3946234750,19060,19060,19060,19060,0
20240729,152700,3946234750,19060,19060,19060,19060,0
20240729,152600,3946234750,19060,19060,19060,19060,0
20240729,152500,3946234750,19060,19060,19060,19060,0
20240729,152400,3946234750,19060,19060,19060,19060,0
20240729,152300,3946234750,19060,19060,19060,19060,0
20240729,152200,3946234750,19060,19060,19060,19060,0
20240729,152100,3946234750,19060,19060,19060,19060,0
20240729,152000,3946234750,19060,19060,19060,19060,0
20240729,151900,3946234750,19060,19050,19070,19050,706
20240729,151800,3932773970,19050,19050,19060,19050,143
20240729,151700,3930048670,19050,19050,19060,19020,286
20240729,151600,3924602530,19040,19070,19070,19040,454
20240729,151500,3915945440,19070,19030,19080,19030,453
20240729,151400,3907319130,19040,19070,19070,19040,236
20240729,151300,3902821040,19070,19090,19100,19070,779
20240729,151200,3887954330,19090,19100,19100,19090,264
20240729,151100,3882914280,19100,19100,19110,19090,426
20240729,151000,3874777340,19110,19120,19130,19100,998
20240729,150900,3855696320,19120,19120,19130,19120,386
20240729,150800,3848315750,19120,19120,19130,19120,466
20240729,150700,3839404820,19120,19120,19140,19120,294
20240729,150600,3833782290,19120,19120,19130,19120,1798
20240729,150500,3799396020,19120,19120,19130,19120,520
20240729,150400,3789453140,19130,19110,19130,19100,1292
20240729,150300,3764756060,19100,19100,19100,19100,658
20240729,150200,3752188260,19090,19100,19100,19090,1129
20240729,150100,3730624760,19100,19090,19100,19080,243
20240729,150000,3725986790,19080,19080,19090,19080,338
20240729,145900,3719535500,19080,19090,19090,19080,241
20240729,145800,3714935690,19100,19090,19100,19090,578
20240729,145700,3703900540,19090,19100,19100,19090,13
20240729,145600,3703652320,19100,19090,19100,19090,63
20240729,145500,3702449410,19100,19100,19100,19090,99
20240729,145400,3700558930,19100,19100,19110,19100,73
20240729,145300,3699164570,19100,19100,19110,19100,168
20240729,145200,3695955640,19090,19100,19100,19090,173
20240729,145100,3692653060,19090,19090,19100,19090,373
20240729,145000,3685532240,19090,19100,19100,19090,145
20240729,144900,3682763130,19100,19100,19100,19090,727
20240729,144800,3668877850,19100,19090,19100,19090,400
20240729,144700,3661237960,19090,19090,19090,19090,394
20240729,144600,3653716500,19100,19100,19100,19090,860
20240729,144500,3637292240,19100,19080,19100,19080,103
20240729,144400,3635325960,19090,19090,19090,19090,138
20240729,144300,3632691540,19080,19080,19090,19070,783
20240729,144200,3617754650,19080,19080,19080,19080,456
20240729,144100,3609054170,19090,19080,19090,19080,185
20240729,144000,3605524030,19080,19090,19090,19080,198
20240729,143900,3601744800,19080,19080,19090,19080,889
20240729,143800,3584774710,19080,19080,19090,19080,437
20240729,143700,3576432790,19080,19080,19080,19080,254
20240729,143600,3571586470,19080,19080,19080,19070,730
20240729,143500,3557658360,19070,19050,19080,19050,2795
20240729,143400,3504356420,19060,19030,19060,19020,7616
20240729,143300,3359323920,19030,19030,19040,19030,124
20240729,143200,3356963850,19030,19030,19040,19020,53
20240729,143100,3355955320,19020,19030,19030,19020,825
20240729,143000,3340261310,19030,19020,19040,19020,50
20240729,142900,3339310000,19040,19010,19040,19010,3700
20240729,142800,3268922010,19010,19000,19010,18990,1657
20240729,142700,3237430170,18990,18990,18990,18990,70
20240729,142600,3236100870,19000,18990,19000,18990,268
20240729,142500,3231011250,18990,18990,19000,18990,356
20240729,142400,3224250340,18990,18990,19000,18990,175
20240729,142300,3220925970,18990,18990,19000,18990,53
20240729,142200,3219919250,18990,19000,19000,18990,38
20240729,142100,3219197540,18990,18990,18990,18980,64
20240729,142000,3217982480,18990,18990,18990,18990,31
20240729,141900,3217393790,18990,18990,18990,18980,142
20240729,141800,3214697510,19000,18980,19000,18980,1916
20240729,141700,3178296340,18980,18980,18980,18980,14
20240729,141600,3178030620,18980,18960,18980,18960,1477
20240729,141500,3150011880,18970,18970,18970,18960,71
20240729,141400,3148665340,18960,18960,18970,18960,40
20240729,141300,3147906700,18950,18980,18980,18950,771
20240729,141200,3133280970,18980,18980,18980,18980,29
20240729,141100,3132730550,18990,18990,18990,18980,160
20240729,141000,3129692250,18990,19000,19000,18990,217
20240729,140900,3125569900,19000,19010,19010,19000,58
20240729,140800,3124467610,19010,19010,19020,19000,266
20240729,140700,3119413240,19010,19010,19010,19010,21
20240729,140600,3119014030,19010,19010,19010,19010,92
20240729,140500,3117265110,19020,19010,19020,19010,108
20240729,140400,3115211780,19010,19000,19010,19000,238
20240729,140300,3110687410,19000,19000,19010,19000,62
20240729,140200,3109509160,19010,19000,19010,19000,82
20240729,140100,3107950630,19000,19000,19010,19000,221
20240729,140000,3103750580,19010,19010,19010,19000,109
20240729,135900,3101678880,19010,19000,19020,19000,125
20240729,135800,3099302470,19020,19010,19020,19010,178
20240729,135700,3095917370,19010,19010,19010,19000,650
20240729,135600,3083561160,19020,19020,19020,19010,113
20240729,135500,3081412220,19020,19010,19020,19010,271
20240729,135400,3076259910,19010,19020,19030,19010,361
20240729,135300,3069393640,19020,19010,19020,19010,75
20240729,135200,3067967580,19010,19020,19020,19010,481
20240729,135100,3058819460,19010,19020,19020,19010,197
20240729,135000,3055072970,19020,19000,19020,19000,888
20240729,134900,3038185700,19000,19010,19020,19000,358
20240729,134800,3031379620,19020,19010,19020,19010,88
20240729,134700,3029706320,19000,19010,19010,19000,643
20240729,134600,3017483280,19010,19000,19010,19000,64
20240729,134500,3016266660,19000,18990,19010,18990,135
20240729,134400,3013701800,19000,19000,19000,18990,1698
20240729,134300,2981441190,19000,18990,19000,18990,1321
20240729,134200,2956342440,18980,18990,19000,18980,332
20240729,134100,2950038120,18990,18990,19000,18990,237
20240729,134000,2945537260,18990,18990,18990,18990,237
20240729,133900,2941036630,18980,18980,19000,18980,1538
20240729,133800,2911827650,18980,18990,18990,18980,165
20240729,133700,2908694750,18980,18970,18980,18970,874
20240729,133600,2892106630,18980,18970,18980,18970,151
20240729,133500,2889241520,18970,18960,18970,18960,87
20240729,133400,2887591530,18960,18960,18970,18960,291
20240729,133300,2882073570,18970,18960,18970,18950,224
20240729,133200,2877825480,18960,18970,18970,18950,110
20240729,133100,2875740060,18970,18960,18970,18950,323
20240729,133000,2869615480,18970,18970,18970,18970,147
20240729,132900,2866826890,18960,18960,18980,18960,257
20240729,132800,2861950110,18960,18960,18970,18960,68
20240729,132700,2860660590,18960,18960,18970,18960,121
20240729,132600,2858365410,18960,18950,18970,18950,498
20240729,132500,2848923510,18950,18950,18950,18950,39
20240729,132400,2848184460,18960,18960,18960,18960,1
20240729,132300,2848165500,18930,18970,18980,18930,171
20240729,132200,2844922510,18970,18970,18970,18950,138
20240729,132100,2842306000,18970,18980,18990,18970,1118
20240729,132000,2821082570,18980,18960,18980,18960,1306
20240729,131900,2796298820,18970,18960,18970,18950,269
20240729,131800,2791196690,18960,18970,18970,18960,175
20240729,131700,2787878370,18970,18960,18970,18960,70
20240729,131600,2786550760,18970,18970,18970,18960,136
20240729,131500,2783971380,18970,18940,18970,18940,108
20240729,131400,2781924520,18930,18940,18940,18930,157
20240729,131300,2778951320,18960,18960,18970,18930,339
20240729,131200,2772526070,18970,18970,18970,18970,45
20240729,131100,2771672420,18970,18970,18970,18970,743
20240729,131000,2757577710,18970,18980,18980,18970,395
20240729,130900,2750081460,18980,18980,18980,18970,232
20240729,130800,2745678300,18970,18970,18980,18970,124
20240729,130700,2743325680,18970,18940,18980,18940,1556
20240729,130600,2713829260,18930,18940,18940,18930,28
20240729,130500,2713299140,18940,18940,18940,18940,49
20240729,130400,2712371080,18930,18970,18970,18930,377
20240729,130300,2705230590,18960,18960,18960,18960,89
20240729,130200,2703543150,18940,18960,18960,18940,102
20240729,130100,2701609810,18960,18970,18970,18960,76
20240729,130000,2700168380,18960,18960,18960,18960,243
20240729,125900,2695561100,18970,18980,18980,18960,532
20240729,125800,2685469060,18980,18980,18980,18970,1243
20240729,125700,2661877210,18970,18970,18980,18960,677
20240729,125600,2649034720,18970,18960,18970,18960,333
20240729,125500,2642718110,18960,18950,18960,18950,331
20240729,125400,2636442450,18950,18960,18960,18950,154
20240729,125300,2633523100,18950,18960,18960,18950,159
20240729,125200,2630508560,18950,18950,18960,18950,292
20240729,125100,2624972750,18940,18940,18940,18940,29
20240729,125000,2624423490,18960,18960,18960,18950,211
20240729,124900,2620424100,18960,18940,18960,18940,348
20240729,124800,2613829120,18940,18960,18960,18940,644
20240729,124700,2601620260,18950,18950,18960,18950,211
20240729,124600,2597621350,18940,18930,18960,18930,1189
20240729,124500,2575090480,18930,18930,18930,18930,205
20240729,124400,2571209830,18950,18930,18950,18930,5832
20240729,124300,2460790440,18920,18910,18930,18910,269
20240729,124200,2455700950,18920,18920,18930,18910,882
20240729,124100,2439006210,18920,18920,18930,18910,486
20240729,124000,2429811990,18920,18930,18930,18920,190
20240729,123900,2426216140,18930,18920,18930,18920,112
20240729,123800,2424096630,18920,18930,18930,18920,277
20240729,123700,2418853040,18920,18920,18930,18920,751
20240729,123600,2404644100,18920,18910,18920,18910,202
20240729,123500,2400822650,18920,18910,18920,18910,3186
20240729,123400,2340543660,18900,18900,18910,18900,1450
20240729,123300,2313125060,18900,18900,18900,18880,269
20240729,123200,2308041540,18900,18890,18900,18890,310
20240729,123100,2302182550,18880,18880,18880,18880,41
20240729,123000,2301408470,18880,18890,18890,18880,242
20240729,122900,2296837580,18890,18890,18900,18890,83
20240729,122800,2295269700,18890,18890,18900,18890,379
20240729,122700,2288107630,18890,18870,18890,18870,416
20240729,122600,2280251950,18850,18880,18880,18850,34
20240729,122500,2279611020,18880,18880,18880,18880,0
20240729,122400,2279611020,18880,18840,18880,18840,31
20240729,122300,2279026900,18890,18840,18890,18840,90
20240729,122200,2277328900,18840,18840,18840,18840,301
20240729,122100,2271658060,18830,18880,18890,18830,183
20240729,122000,2268203510,18880,18860,18880,18840,1012
20240729,121900,2249126000,18860,18850,18860,18850,144
20240729,121800,2246410250,18850,18850,18850,18840,2040
20240729,121700,2207956540,18850,18850,18850,18830,144
20240729,121600,2205242760,18850,18840,18850,18840,230
20240729,121500,2200908270,18840,18850,18850,18840,14
20240729,121400,2200644460,18850,18860,18860,18850,45
20240729,121300,2199795860,18860,18860,18860,18860,11
20240729,121200,2199588400,18870,18890,18890,18870,86
20240729,121100,2197964300,18890,18890,18890,18880,233
20240729,121000,2193563230,18870,18870,18870,18870,75
20240729,120900,2192147980,18870,18900,18900,18870,40
20240729,120800,2191392850,18900,18890,18910,18870,1410
20240729,120700,2164751190,18890,18850,18890,18840,938
20240729,120600,2147047520,18840,18840,18840,18840,38
20240729,120500,2146331600,18840,18860,18860,18840,72
20240729,120400,2144974420,18850,18820,18850,18820,665
20240729,120300,2132442360,18820,18840,18840,18820,87
20240729,120200,2130804260,18830,18830,18840,18830,83
20240729,120100,2129241270,18830,18830,18830,18830,0
20240729,120000,2129241270,18830,18830,18850,18830,67
20240729,115900,2127979240,18830,18850,18850,18820,94
20240729,115800,2126208540,18850,18830,18850,18830,179
20240729,115700,2122836910,18830,18840,18840,18830,621
20240729,115600,2111143470,18850,18840,18850,18840,808
20240729,115500,2095920730,18840,18840,18840,18840,14
20240729,115400,2095656970,18840,18850,18850,18840,43
20240729,115300,2094846820,18850,18840,18850,18840,55
20240729,115200,2093810450,18850,18860,18860,18850,247
20240729,115100,2089152990,18860,18860,18860,18860,104
20240729,115000,2087191550,18860,18850,18860,18850,245
20240729,114900,2082571150,18850,18850,18850,18850,40
20240729,114800,2081817150,18850,18850,18850,18850,10
20240729,114700,2081628650,18860,18850,18860,18850,56
20240729,114600,2080573040,18850,18840,18860,18840,332
20240729,114500,2074315040,18840,18840,18840,18840,10
20240729,114400,2074126640,18850,18860,18860,18850,725
20240729,114300,2060457230,18860,18850,18860,18850,429
20240729,114200,2052366600,18850,18850,18850,18850,14
20240729,114100,2052102700,18850,18850,18850,18850,75
20240729,114000,2050688950,18850,18850,18850,18850,33
20240729,113900,2050066900,18850,18850,18850,18850,1
20240729,113800,2050048050,18860,18860,18860,18860,284
20240729,113700,2044691810,18860,18860,18860,18860,164
20240729,113600,2041598770,18860,18870,18870,18860,124
20240729,113500,2039258990,18870,18880,18880,18860,137
20240729,113400,2036673100,18860,18870,18870,18860,97
20240729,113300,2034843010,18860,18870,18870,18850,254
20240729,113200,2030052130,18850,18870,18870,18850,430
20240729,113100,2021943800,18890,18850,18890,18850,760
20240729,113000,2007602340,18860,18860,18860,18850,522
20240729,112900,1997759310,18860,18840,18860,18840,72
20240729,112800,1996402350,18820,18860,18860,18820,331
20240729,112700,1990172890,18860,18860,18860,18860,43
20240729,112600,1989361910,18820,18810,18850,18810,308
20240729,112500,1983558260,18820,18840,18840,18820,177
20240729,112400,1980226550,18840,18820,18840,18820,60
20240729,112300,1979097240,18820,18830,18840,18820,283
20240729,112200,1973766410,18830,18810,18830,18810,47
20240729,112100,1972882120,18810,18810,18810,18810,0
20240729,112000,1972882120,18810,18820,18820,18810,142
20240729,111900,1970209980,18830,18830,18830,18830,19
20240729,111800,1969852210,18830,18830,18830,18830,356
20240729,111700,1963148730,18840,18830,18840,18830,101
20240729,111600,1961246890,18830,18830,18830,18830,41
20240729,111500,1960474860,18840,18840,18840,18830,155
20240729,111400,1957555960,18840,18840,18840,18830,159
20240729,111300,1954561900,18830,18830,18830,18820,160
20240729,111200,1951549200,18840,18820,18840,18820,85
20240729,111100,1949949400,18850,18840,18850,18820,564
20240729,111000,1939325460,18840,18840,18850,18840,112
20240729,110900,1937215280,18840,18840,18840,18840,40
20240729,110800,1936461680,18840,18840,18840,18840,132
20240729,110700,1933974800,18850,18890,18890,18850,140
20240729,110600,1931331400,18890,18890,18890,18880,237
20240729,110500,1926854570,18890,18890,18890,18890,50
20240729,110400,1925910070,18890,18900,18900,18890,45
20240729,110300,1925059970,18900,18880,18900,18810,1085
20240729,110200,1904570640,18880,18830,18880,18830,722
20240729,110100,1890949780,18830,18820,18830,18820,52
20240729,110000,1889971030,18810,18810,18810,18810,30
20240729,105900,1889406730,18830,18830,18830,18830,6
20240729,105800,1889293750,18830,18830,18840,18830,289
20240729,105700,1883850880,18820,18810,18820,18810,55
20240729,105600,1882816130,18810,18810,18810,18810,5
20240729,105500,1882722080,18810,18810,18820,18810,60
20240729,105400,1881593190,18810,18810,18810,18810,48
20240729,105300,1880690310,18810,18790,18810,18790,238
20240729,105200,1876214450,18770,18780,18800,18770,373
20240729,105100,1869203600,18790,18760,18790,18750,145
20240729,105000,1866484620,18790,18760,18790,18760,202
20240729,104900,1862694770,18760,18760,18800,18760,155
20240729,104800,1859785270,18760,18810,18820,18760,211
20240729,104700,1855817760,18840,18820,18840,18820,257
20240729,104600,1850976420,18820,18760,18820,18760,215
20240729,104500,1846936950,18760,18810,18810,18760,1097
20240729,104400,1826340930,18780,18780,18780,18770,71
20240729,104300,1825007680,18780,18830,18830,18780,3059
20240729,104200,1767455070,18830,18830,18830,18820,59
20240729,104100,1766344400,18830,18820,18830,18820,158
20240729,104000,1763369960,18820,18820,18820,18820,50
20240729,103900,1762428960,18820,18840,18840,18820,512
20240729,103800,1752787110,18840,18840,18840,18840,48
20240729,103700,1751882790,18850,18840,18850,18840,61
20240729,103600,1750733540,18840,18840,18840,18840,317
20240729,103500,1744761260,18850,18880,18880,18850,142
20240729,103400,1742081800,18890,18850,18890,18850,375
20240729,103300,1735002870,18860,18850,18860,18840,227
20240729,103200,1730723850,18850,18830,18850,18830,137
20240729,103100,1728142000,18860,18830,18860,18820,1056
20240729,103000,1708263110,18830,18850,18850,18830,3410
20240729,102900,1643985830,18860,18850,18860,18850,442
20240729,102800,1635654120,18850,18870,18870,18850,456
20240729,102700,1627057070,18860,18860,18880,18860,35
20240729,102600,1626396730,18860,18860,18860,18860,32
20240729,102500,1625793210,18860,18850,18860,18850,293
20240729,102400,1620267690,18860,18860,18860,18850,65
20240729,102300,1619042090,18860,18860,18860,18850,5
20240729,102200,1618947810,18860,18860,18860,18860,1
20240729,102100,1618928950,18860,18860,18860,18860,65
20240729,102000,1617703050,18860,18860,18860,18860,230
20240729,101900,1613365250,18860,18890,18890,18860,393
20240729,101800,1605946620,18890,18890,18890,18890,68
20240729,101700,1604662100,18900,18890,18900,18890,397
20240729,101600,1597160330,18870,18870,18900,18870,71
20240729,101500,1595819410,18870,18880,18880,18870,165
20240729,101400,1592705710,18890,18890,18890,18890,139
20240729,101300,1590080000,18900,18900,18900,18900,88
20240729,101200,1588416800,18900,18900,18910,18900,309
20240729,101100,1582574630,18910,18910,18920,18900,869
20240729,101000,1566141750,18910,18900,18910,18900,160
20240729,100900,1563117410,18900,18900,18910,18860,332
20240729,100800,1556847780,18910,18900,18920,18900,423
20240729,100700,1548850320,18900,18910,18910,18900,147
20240729,100600,1546070660,18910,18910,18920,18900,784
20240729,100500,1531241330,18900,18850,18900,18850,922
20240729,100400,1513816750,18900,18850,18900,18850,91
20240729,100300,1512101050,18900,18850,18900,18850,15
20240729,100200,1511817800,18850,18900,18910,18850,1399
20240729,100100,1485365930,18900,18840,18900,18770,1931
20240729,100000,1448909230,18840,18840,18840,18840,107
20240729,095900,1446893350,18830,18840,18840,18830,1005
20240729,095800,1427959200,18840,18840,18840,18840,1005
20240729,095700,1409025000,18840,18840,18850,18840,953
20240729,095600,1391070330,18840,18840,18850,18840,452
20240729,095500,1382553770,18850,18850,18850,18850,3
20240729,095400,1382497220,18750,18850,18850,18750,574
20240729,095300,1371722680,18850,18880,18890,18840,228
20240729,095200,1367416780,18880,18880,18890,18880,1311
20240729,095100,1342662650,18880,18850,18880,18840,883
20240729,095000,1325998780,18850,18770,18850,18770,1036
20240729,094900,1306552790,18770,18850,18850,18770,238
20240729,094800,1302068250,18850,18760,18850,18760,2159
20240729,094700,1261464330,18760,18760,18760,18750,621
20240729,094600,1249819690,18750,18780,18780,18750,202
20240729,094500,1246028410,18750,18760,18760,18750,1022
20240729,094400,1226865860,18760,18760,18790,18760,683
20240729,094300,1214048460,18760,18780,18780,18750,168
20240729,094200,1210895600,18780,18750,18780,18750,623
20240729,094100,1199196440,18750,18830,18830,18750,2839
20240729,094000,1145939730,18840,18840,18840,18790,521
20240729,093900,1136131290,18840,18790,18840,18790,130
20240729,093800,1133683390,18850,18790,18850,18780,195
20240729,093700,1130011820,18780,18830,18830,18780,67
20240729,093600,1128750840,18830,18850,18850,18830,1265
20240729,093500,1104913070,18830,18790,18830,18790,276
20240729,093400,1099716850,18780,18810,18830,18780,646
20240729,093300,1087564220,18810,18780,18860,18780,290
20240729,093200,1082108170,18850,18850,18850,18850,208
20240729,093100,1078187370,18850,18850,18850,18850,4
20240729,093000,1078111970,18850,18860,18880,18850,188
20240729,092900,1074568060,18860,18890,18900,18850,2967
20240729,092800,1018505830,18880,18850,18880,18850,2130
20240729,092700,978297070,18850,18890,18890,18820,990
20240729,092600,959651250,18890,18880,18890,18850,1158
20240729,092500,937785770,18870,18830,18870,18760,2403
20240729,092400,892522800,18760,18770,18840,18760,993
20240729,092300,873850740,18770,18770,18770,18770,446
20240729,092200,865479320,18770,18760,18790,18760,48
20240729,092100,864578770,18760,18760,18760,18730,168
20240729,092000,861431070,18760,18800,18800,18750,1757
20240729,091900,828462790,18800,18790,18800,18790,430
20240729,091800,820378980,18730,18740,18800,18730,218
20240729,091700,816283400,18720,18720,18730,18700,5028
20240729,091600,722233690,18720,18750,18760,18720,2204
20240729,091500,680956890,18750,18780,18780,18740,1852
20240729,091400,646227680,18780,18830,18890,18780,2838
20240729,091300,592842280,18820,18820,18890,18810,1370
20240729,091200,567055820,18830,18830,18900,18820,1727
20240729,091100,534489880,18830,18840,18910,18820,739
20240729,091000,520551210,18840,18770,18840,18770,291
20240729,090900,515073460,18730,18730,18780,18730,206
20240729,090800,511213430,18750,18730,18750,18720,448
20240729,090700,502824600,18720,18730,18790,18720,1258
20240729,090600,479258860,18740,18850,18850,18740,3444
20240729,090500,414518250,18850,18830,18900,18810,2807
20240729,090400,361657780,18830,18900,18930,18830,863
20240729,090300,345383500,18890,18880,18890,18830,964
20240729,090200,327181480,18900,18900,18940,18900,3320
20240729,090100,264413430,18900,18890,18930,18870,4240
20240729,090000,184286280,18880,18900,18900,18770,9765