stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183400,1854547030,2620,2620,2620,2620,5472
20240729,183300,1854547030,2620,2620,2620,2620,0
20240729,183200,1854547030,2620,2620,2620,2620,0
20240729,183100,1854547030,2620,2620,2620,2620,0
20240729,183000,1854547030,2620,2620,2620,2620,0
20240729,182900,1854547030,2620,2620,2620,2620,0
20240729,182800,1854547030,2620,2620,2620,2620,0
20240729,182700,1854547030,2620,2620,2620,2620,0
20240729,182600,1854547030,2620,2620,2620,2620,0
20240729,182500,1854547030,2620,2620,2620,2620,0
20240729,182400,1854547030,2620,2620,2620,2620,0
20240729,182300,1854547030,2620,2620,2620,2620,0
20240729,182200,1854547030,2620,2620,2620,2620,0
20240729,182100,1854547030,2620,2620,2620,2620,0
20240729,182000,1854547030,2620,2620,2620,2620,0
20240729,181900,1854547030,2620,2620,2620,2620,0
20240729,181800,1854547030,2620,2620,2620,2620,0
20240729,181700,1854547030,2620,2620,2620,2620,0
20240729,181600,1854547030,2620,2620,2620,2620,0
20240729,181500,1854547030,2620,2620,2620,2620,0
20240729,181400,1854547030,2620,2620,2620,2620,0
20240729,181300,1854547030,2620,2620,2620,2620,0
20240729,181200,1854547030,2620,2620,2620,2620,0
20240729,181100,1854547030,2620,2620,2620,2620,0
20240729,181000,1854547030,2620,2620,2620,2620,0
20240729,180900,1854547030,2620,2620,2620,2620,0
20240729,180800,1854547030,2620,2620,2620,2620,0
20240729,180700,1854547030,2620,2620,2620,2620,0
20240729,180600,1854547030,2620,2620,2620,2620,0
20240729,180500,1854547030,2620,2620,2620,2620,0
20240729,180400,1854547030,2620,2620,2620,2620,5472
20240729,180300,1854547030,2620,2620,2620,2620,0
20240729,180200,1854547030,2620,2620,2620,2620,0
20240729,180100,1854547030,2620,2620,2620,2620,0
20240729,180000,1854547030,2620,2620,2620,2620,0
20240729,175900,1854547030,2620,2620,2620,2620,0
20240729,175800,1854547030,2620,2620,2620,2620,0
20240729,175700,1854547030,2620,2620,2620,2620,0
20240729,175600,1854547030,2620,2620,2620,2620,0
20240729,175500,1854547030,2620,2620,2620,2620,0
20240729,175400,1854547030,2620,2620,2620,2620,0
20240729,175300,1854547030,2620,2620,2620,2620,0
20240729,175200,1854547030,2620,2620,2620,2620,0
20240729,175100,1854547030,2620,2620,2620,2620,0
20240729,175000,1854547030,2620,2620,2620,2620,0
20240729,174900,1854547030,2620,2620,2620,2620,0
20240729,174800,1854547030,2620,2620,2620,2620,0
20240729,174700,1854547030,2620,2620,2620,2620,0
20240729,174600,1854547030,2620,2620,2620,2620,0
20240729,174500,1854547030,2620,2620,2620,2620,0
20240729,174400,1854547030,2620,2620,2620,2620,0
20240729,174300,1854547030,2620,2620,2620,2620,0
20240729,174200,1854547030,2620,2620,2620,2620,0
20240729,174100,1854547030,2620,2620,2620,2620,0
20240729,174000,1854547030,2620,2620,2620,2620,0
20240729,173900,1854547030,2620,2620,2620,2620,0
20240729,173800,1854547030,2620,2620,2620,2620,0
20240729,173700,1854547030,2620,2620,2620,2620,0
20240729,173600,1854547030,2620,2620,2620,2620,0
20240729,173500,1854547030,2620,2620,2620,2620,0
20240729,173400,1854547030,2620,2620,2620,2620,5472
20240729,173300,1854547030,2620,2620,2620,2620,0
20240729,173200,1854547030,2620,2620,2620,2620,0
20240729,173100,1854547030,2620,2620,2620,2620,0
20240729,173000,1854547030,2620,2620,2620,2620,0
20240729,172900,1854547030,2620,2620,2620,2620,0
20240729,172800,1854547030,2620,2620,2620,2620,0
20240729,172700,1854547030,2620,2620,2620,2620,0
20240729,172600,1854547030,2620,2620,2620,2620,0
20240729,172500,1854547030,2620,2620,2620,2620,0
20240729,172400,1854547030,2620,2620,2620,2620,0
20240729,172300,1854547030,2620,2620,2620,2620,0
20240729,172200,1854547030,2620,2620,2620,2620,0
20240729,172100,1854547030,2620,2620,2620,2620,0
20240729,172000,1854547030,2620,2620,2620,2620,0
20240729,171900,1854547030,2620,2620,2620,2620,0
20240729,171800,1854547030,2620,2620,2620,2620,0
20240729,171700,1854547030,2620,2620,2620,2620,0
20240729,171600,1854547030,2620,2620,2620,2620,0
20240729,171500,1854547030,2620,2620,2620,2620,0
20240729,171400,1854547030,2620,2620,2620,2620,0
20240729,171300,1854547030,2620,2620,2620,2620,0
20240729,171200,1854547030,2620,2620,2620,2620,0
20240729,171100,1854547030,2620,2620,2620,2620,0
20240729,171000,1854547030,2620,2620,2620,2620,0
20240729,170900,1854547030,2620,2620,2620,2620,0
20240729,170800,1854547030,2620,2620,2620,2620,0
20240729,170700,1854547030,2620,2620,2620,2620,0
20240729,170600,1854547030,2620,2620,2620,2620,0
20240729,170500,1854547030,2620,2620,2620,2620,0
20240729,170400,1854547030,2620,2620,2620,2620,5472
20240729,170300,1854547030,2620,2620,2620,2620,0
20240729,170200,1854547030,2620,2620,2620,2620,0
20240729,170100,1854547030,2620,2620,2620,2620,0
20240729,170000,1854547030,2620,2620,2620,2620,0
20240729,165900,1854547030,2620,2620,2620,2620,0
20240729,165800,1854547030,2620,2620,2620,2620,0
20240729,165700,1854547030,2620,2620,2620,2620,0
20240729,165600,1854547030,2620,2620,2620,2620,0
20240729,165500,1854547030,2620,2620,2620,2620,0
20240729,165400,1854547030,2620,2620,2620,2620,0
20240729,165300,1854547030,2620,2620,2620,2620,0
20240729,165200,1854547030,2620,2620,2620,2620,0
20240729,165100,1854547030,2620,2620,2620,2620,0
20240729,165000,1854547030,2620,2620,2620,2620,0
20240729,164900,1854547030,2620,2620,2620,2620,0
20240729,164800,1854547030,2620,2620,2620,2620,0
20240729,164700,1854547030,2620,2620,2620,2620,0
20240729,164600,1854547030,2620,2620,2620,2620,0
20240729,164500,1854547030,2620,2620,2620,2620,0
20240729,164400,1854547030,2620,2620,2620,2620,0
20240729,164300,1854547030,2620,2620,2620,2620,0
20240729,164200,1854547030,2620,2620,2620,2620,0
20240729,164100,1854547030,2620,2620,2620,2620,0
20240729,164000,1854547030,2620,2620,2620,2620,0
20240729,163900,1854547030,2620,2620,2620,2620,0
20240729,163800,1854547030,2620,2620,2620,2620,0
20240729,163700,1854547030,2620,2620,2620,2620,0
20240729,163600,1854547030,2620,2620,2620,2620,0
20240729,163500,1854547030,2620,2620,2620,2620,0
20240729,163400,1854547030,2620,2620,2620,2620,5472
20240729,163300,1854547030,2620,2620,2620,2620,0
20240729,163200,1854547030,2620,2620,2620,2620,0
20240729,163100,1854547030,2620,2620,2620,2620,0
20240729,163000,1854547030,2620,2620,2620,2620,0
20240729,162900,1854547030,2620,2620,2620,2620,0
20240729,162800,1854547030,2620,2620,2620,2620,0
20240729,162700,1854547030,2620,2620,2620,2620,0
20240729,162600,1854547030,2620,2620,2620,2620,0
20240729,162500,1854547030,2620,2620,2620,2620,0
20240729,162400,1854547030,2620,2620,2620,2620,0
20240729,162300,1854547030,2620,2620,2620,2620,0
20240729,162200,1854547030,2620,2620,2620,2620,0
20240729,162100,1854547030,2620,2620,2620,2620,0
20240729,162000,1854547030,2620,2620,2620,2620,0
20240729,161900,1854547030,2620,2620,2620,2620,0
20240729,161800,1854547030,2620,2620,2620,2620,0
20240729,161700,1854547030,2620,2620,2620,2620,0
20240729,161600,1854547030,2620,2620,2620,2620,0
20240729,161500,1854547030,2620,2620,2620,2620,0
20240729,161400,1854547030,2620,2620,2620,2620,0
20240729,161300,1854547030,2620,2620,2620,2620,0
20240729,161200,1854547030,2620,2620,2620,2620,0
20240729,161100,1854547030,2620,2620,2620,2620,0
20240729,161000,1854547030,2620,2620,2620,2620,0
20240729,160900,1854547030,2620,2620,2620,2620,0
20240729,160800,1854547030,2620,2620,2620,2620,0
20240729,160700,1854547030,2620,2620,2620,2620,0
20240729,160600,1854547030,2620,2620,2620,2620,0
20240729,160500,1854547030,2620,2620,2620,2620,0
20240729,160400,1854547030,2620,2620,2620,2620,5472
20240729,160300,1854547030,2620,2620,2620,2620,0
20240729,160200,1854547030,2620,2620,2620,2620,0
20240729,160100,1854547030,2620,2620,2620,2620,0
20240729,160000,1854547030,2620,2620,2620,2620,0
20240729,155900,1854547030,2620,2620,2620,2620,0
20240729,155800,1854547030,2620,2620,2620,2620,0
20240729,155700,1854547030,2620,2620,2620,2620,0
20240729,155600,1854547030,2620,2620,2620,2620,0
20240729,155500,1854547030,2620,2620,2620,2620,0
20240729,155400,1854547030,2620,2620,2620,2620,0
20240729,155300,1854547030,2620,2620,2620,2620,0
20240729,155200,1854547030,2620,2620,2620,2620,0
20240729,155100,1854547030,2620,2620,2620,2620,0
20240729,155000,1854547030,2620,2620,2620,2620,0
20240729,154900,1854547030,2620,2620,2620,2620,0
20240729,154800,1854547030,2620,2620,2620,2620,0
20240729,154700,1854547030,2620,2620,2620,2620,0
20240729,154600,1854547030,2620,2620,2620,2620,0
20240729,154500,1854547030,2620,2620,2620,2620,0
20240729,154400,1854547030,2620,2620,2620,2620,0
20240729,154300,1854547030,2620,2620,2620,2620,0
20240729,154200,1854547030,2620,2620,2620,2620,0
20240729,154100,1854547030,2620,2620,2620,2620,0
20240729,154000,1854547030,2620,2620,2620,2620,0
20240729,153900,1854547030,2620,2620,2620,2620,0
20240729,153800,1854547030,2620,2620,2620,2620,0
20240729,153700,1854547030,2620,2620,2620,2620,0
20240729,153600,1854547030,2620,2620,2620,2620,0
20240729,153500,1854547030,2620,2620,2620,2620,0
20240729,153400,1854547030,2620,2620,2620,2620,5472
20240729,153300,1854547030,2620,2620,2620,2620,0
20240729,153200,1854547030,2620,2620,2620,2620,0
20240729,153100,1854547030,2620,2620,2620,2620,0
20240729,153000,1854547030,2620,2620,2620,2620,5472
20240729,152900,1840210390,2635,2635,2635,2635,0
20240729,152800,1840210390,2635,2635,2635,2635,0
20240729,152700,1840210390,2635,2635,2635,2635,0
20240729,152600,1840210390,2635,2635,2635,2635,0
20240729,152500,1840210390,2635,2635,2635,2635,0
20240729,152400,1840210390,2635,2635,2635,2635,0
20240729,152300,1840210390,2635,2635,2635,2635,0
20240729,152200,1840210390,2635,2635,2635,2635,0
20240729,152100,1840210390,2635,2635,2635,2635,0
20240729,152000,1840210390,2635,2635,2635,2635,0
20240729,151900,1840210390,2635,2625,2635,2620,1116
20240729,151800,1837278135,2635,2620,2635,2620,2982
20240729,151700,1829440530,2630,2625,2630,2620,866
20240729,151600,1827171415,2630,2630,2630,2620,1245
20240729,151500,1823907445,2630,2630,2630,2630,0
20240729,151400,1823907445,2630,2630,2630,2625,2929
20240729,151300,1816218540,2630,2635,2635,2625,520
20240729,151200,1814850880,2635,2630,2635,2630,92
20240729,151100,1814608660,2635,2635,2635,2635,10
20240729,151000,1814582310,2635,2635,2635,2635,0
20240729,150900,1814582310,2635,2630,2640,2630,369
20240729,150800,1813611320,2630,2625,2630,2625,674
20240729,150700,1811841800,2630,2630,2630,2630,177
20240729,150600,1811376290,2625,2625,2630,2625,207
20240729,150500,1810832905,2630,2625,2630,2625,77
20240729,150400,1810630775,2625,2620,2625,2620,204
20240729,150300,1810095330,2620,2620,2625,2620,729
20240729,150200,1808185345,2620,2625,2625,2620,1574
20240729,150100,1804059050,2630,2625,2630,2625,1201
20240729,150000,1800906420,2625,2640,2640,2625,1937
20240729,145900,1795818495,2640,2640,2640,2625,502
20240729,145800,1794500715,2640,2640,2640,2640,0
20240729,145700,1794500715,2640,2630,2640,2630,541
20240729,145600,1793077870,2630,2620,2630,2620,1002
20240729,145500,1790452615,2630,2625,2630,2620,2158
20240729,145400,1784792855,2620,2620,2620,2620,914
20240729,145300,1782398175,2620,2620,2620,2620,3540
20240729,145200,1773123375,2620,2625,2625,2620,300
20240729,145100,1772336815,2630,2630,2630,2630,0
20240729,145000,1772336815,2630,2625,2630,2625,602
20240729,144900,1770756560,2625,2625,2625,2625,758
20240729,144800,1768766810,2630,2625,2630,2625,785
20240729,144700,1766702270,2640,2640,2640,2640,200
20240729,144600,1766174270,2640,2640,2640,2640,1
20240729,144500,1766171630,2625,2635,2635,2625,19
20240729,144400,1766121735,2635,2635,2640,2630,202
20240729,144300,1765590405,2640,2640,2640,2635,5
20240729,144200,1765577220,2640,2640,2640,2640,82
20240729,144100,1765360740,2645,2645,2645,2645,0
20240729,144000,1765360740,2645,2645,2645,2645,0
20240729,143900,1765360740,2645,2645,2645,2645,0
20240729,143800,1765360740,2645,2630,2645,2630,6
20240729,143700,1765344920,2630,2625,2630,2625,20
20240729,143600,1765292370,2625,2635,2635,2625,5013
20240729,143500,1752127200,2635,2635,2635,2635,1500
20240729,143400,1748174700,2635,2635,2635,2635,1
20240729,143300,1748172065,2635,2635,2635,2635,1
20240729,143200,1748169430,2645,2635,2645,2635,2992
20240729,143100,1740270505,2635,2635,2640,2630,2399
20240729,143000,1733949265,2640,2640,2640,2640,1
20240729,142900,1733946625,2650,2650,2650,2650,0
20240729,142800,1733946625,2650,2650,2650,2650,0
20240729,142700,1733946625,2650,2640,2650,2640,31
20240729,142600,1733864775,2650,2645,2650,2645,150
20240729,142500,1733467725,2645,2645,2650,2645,1511
20240729,142400,1729469625,2655,2640,2655,2635,1043
20240729,142300,1726706610,2655,2655,2655,2655,0
20240729,142200,1726706610,2655,2645,2655,2645,378
20240729,142100,1725704950,2645,2645,2645,2645,114
20240729,142000,1725403420,2645,2640,2645,2640,528
20240729,141900,1724006870,2645,2645,2645,2645,1
20240729,141800,1724004225,2645,2645,2645,2645,378
20240729,141700,1723004415,2645,2635,2645,2635,25
20240729,141600,1722938530,2645,2645,2645,2645,6
20240729,141500,1722922660,2645,2635,2645,2635,3080
20240729,141400,1714806840,2635,2635,2635,2635,106
20240729,141300,1714527530,2635,2650,2650,2630,553
20240729,141200,1713070365,2650,2640,2650,2640,1700
20240729,141100,1708571485,2640,2635,2640,2635,651
20240729,141000,1706854860,2620,2645,2645,2620,7810
20240729,140900,1686345055,2645,2645,2645,2645,0
20240729,140800,1686345055,2645,2630,2645,2630,541
20240729,140700,1684922195,2630,2630,2645,2630,279
20240729,140600,1684188410,2650,2650,2650,2650,0
20240729,140500,1684188410,2650,2650,2650,2650,1
20240729,140400,1684185760,2650,2635,2650,2630,505
20240729,140300,1682857290,2630,2635,2635,2630,571
20240729,140200,1681354615,2635,2645,2645,2635,382
20240729,140100,1680348035,2650,2650,2650,2650,0
20240729,140000,1680348035,2650,2650,2650,2650,0
20240729,135900,1680348035,2650,2650,2650,2650,0
20240729,135800,1680348035,2650,2650,2650,2650,0
20240729,135700,1680348035,2650,2650,2650,2650,0
20240729,135600,1680348035,2650,2650,2650,2650,0
20240729,135500,1680348035,2650,2650,2650,2650,0
20240729,135400,1680348035,2650,2650,2650,2650,1
20240729,135300,1680345385,2650,2645,2650,2635,5713
20240729,135200,1665267425,2650,2650,2650,2650,0
20240729,135100,1665267425,2650,2655,2655,2650,152
20240729,135000,1664864525,2660,2660,2660,2660,0
20240729,134900,1664864525,2660,2660,2660,2660,0
20240729,134800,1664864525,2660,2660,2660,2660,0
20240729,134700,1664864525,2660,2650,2660,2650,3570
20240729,134600,1655370975,2660,2655,2660,2655,1040
20240729,134500,1652609575,2655,2655,2655,2655,1
20240729,134400,1652606920,2650,2645,2650,2645,151
20240729,134300,1652207520,2645,2645,2645,2645,11
20240729,134200,1652178425,2645,2655,2655,2645,39
20240729,134100,1652074980,2660,2660,2660,2660,100
20240729,134000,1651808980,2655,2655,2655,2655,727
20240729,133900,1649878795,2650,2650,2650,2650,62
20240729,133800,1649714495,2655,2650,2655,2650,18
20240729,133700,1649666710,2645,2650,2650,2645,238
20240729,133600,1649036015,2655,2655,2655,2655,0
20240729,133500,1649036015,2655,2655,2655,2655,80
20240729,133400,1648823615,2665,2665,2665,2665,0
20240729,133300,1648823615,2665,2665,2665,2665,12
20240729,133200,1648791635,2655,2655,2655,2655,10
20240729,133100,1648765085,2655,2650,2655,2650,1139
20240729,133000,1645741570,2655,2655,2655,2655,2014
20240729,132900,1640394400,2675,2675,2675,2675,0
20240729,132800,1640394400,2675,2660,2675,2655,201
20240729,132700,1639860670,2655,2655,2655,2655,0
20240729,132600,1639860670,2655,2680,2680,2655,26
20240729,132500,1639791315,2685,2670,2685,2670,2213
20240729,132400,1633863605,2665,2655,2665,2655,4899
20240729,132300,1620832735,2655,2655,2655,2655,8
20240729,132200,1620811495,2650,2650,2650,2650,0
20240729,132100,1620811495,2650,2650,2650,2650,0
20240729,132000,1620811495,2650,2650,2650,2650,1
20240729,131900,1620808845,2650,2650,2650,2650,1
20240729,131800,1620806195,2650,2645,2650,2645,180
20240729,131700,1620330045,2655,2655,2655,2655,200
20240729,131600,1619799045,2660,2660,2660,2660,0
20240729,131500,1619799045,2660,2660,2660,2660,0
20240729,131400,1619799045,2660,2660,2660,2660,0
20240729,131300,1619799045,2660,2660,2660,2660,5
20240729,131200,1619785745,2645,2645,2645,2645,109
20240729,131100,1619497440,2645,2650,2660,2645,3037
20240729,131000,1611442790,2645,2650,2650,2645,698
20240729,130900,1609594580,2650,2655,2655,2650,5282
20240729,130800,1595597275,2650,2655,2655,2650,27
20240729,130700,1595525600,2655,2655,2655,2655,0
20240729,130600,1595525600,2655,2655,2655,2655,0
20240729,130500,1595525600,2655,2655,2655,2655,731
20240729,130400,1593584795,2655,2655,2655,2655,0
20240729,130300,1593584795,2655,2655,2655,2655,0
20240729,130200,1593584795,2655,2655,2655,2655,0
20240729,130100,1593584795,2655,2655,2655,2655,15
20240729,130000,1593544970,2655,2655,2655,2655,36
20240729,125900,1593449390,2660,2660,2660,2660,0
20240729,125800,1593449390,2660,2660,2660,2660,0
20240729,125700,1593449390,2660,2660,2660,2660,15
20240729,125600,1593409490,2655,2655,2655,2655,183
20240729,125500,1592923625,2660,2660,2660,2660,12
20240729,125400,1592891705,2660,2660,2660,2660,0
20240729,125300,1592891705,2660,2660,2660,2660,27
20240729,125200,1592819885,2660,2660,2660,2660,0
20240729,125100,1592819885,2660,2650,2660,2650,5
20240729,125000,1592806600,2655,2650,2655,2650,200
20240729,124900,1592275850,2650,2650,2660,2650,1855
20240729,124800,1587353305,2655,2655,2655,2655,428
20240729,124700,1586216965,2660,2650,2660,2650,6489
20240729,124600,1568986630,2650,2640,2655,2640,6376
20240729,124500,1552119195,2645,2635,2645,2635,463
20240729,124400,1550896875,2635,2635,2635,2635,1
20240729,124300,1550894240,2635,2635,2635,2635,193
20240729,124200,1550385685,2630,2630,2630,2630,65
20240729,124100,1550214735,2630,2630,2630,2630,9
20240729,124000,1550191065,2620,2620,2620,2620,0
20240729,123900,1550191065,2620,2620,2620,2620,302
20240729,123800,1549399825,2620,2620,2620,2620,1
20240729,123700,1549397205,2630,2635,2635,2630,63
20240729,123600,1549231225,2640,2625,2640,2625,5
20240729,123500,1549218060,2620,2620,2620,2620,0
20240729,123400,1549218060,2620,2610,2620,2610,139
20240729,123300,1548853890,2610,2615,2615,2610,224
20240729,123200,1548268520,2615,2620,2620,2615,552
20240729,123100,1546824095,2620,2620,2620,2620,0
20240729,123000,1546824095,2620,2620,2620,2620,29
20240729,122900,1546748115,2620,2620,2620,2620,0
20240729,122800,1546748115,2620,2620,2625,2620,420
20240729,122700,1545646715,2625,2625,2625,2625,0
20240729,122600,1545646715,2625,2625,2625,2625,20
20240729,122500,1545594215,2620,2620,2620,2620,708
20240729,122400,1543739255,2620,2620,2620,2620,30
20240729,122300,1543660655,2620,2620,2620,2620,116
20240729,122200,1543356735,2620,2620,2620,2620,1993
20240729,122100,1538135075,2635,2625,2635,2620,1868
20240729,122000,1533237765,2630,2630,2630,2630,50
20240729,121900,1533106265,2630,2635,2635,2630,3796
20240729,121800,1523120865,2645,2635,2645,2635,2
20240729,121700,1523115585,2645,2645,2645,2645,0
20240729,121600,1523115585,2645,2635,2645,2635,5
20240729,121500,1523102385,2630,2630,2630,2630,0
20240729,121400,1523102385,2630,2630,2630,2630,200
20240729,121300,1522576385,2625,2635,2635,2625,1317
20240729,121200,1519117575,2630,2640,2640,2630,485
20240729,121100,1517841475,2640,2640,2640,2635,19
20240729,121000,1517791330,2630,2635,2635,2630,214
20240729,120900,1517228500,2630,2630,2630,2630,406
20240729,120800,1516160720,2630,2630,2630,2630,2
20240729,120700,1516155460,2630,2615,2630,2615,2496
20240729,120600,1509616310,2615,2615,2620,2615,505
20240729,120500,1508295730,2615,2610,2620,2610,513
20240729,120400,1506951775,2610,2615,2615,2610,3456
20240729,120300,1497929520,2620,2620,2620,2615,6962
20240729,120200,1479707555,2620,2630,2630,2620,3000
20240729,120100,1471837555,2625,2625,2640,2625,2432
20240729,120000,1465453520,2625,2630,2630,2625,901
20240729,115900,1463083895,2645,2645,2645,2635,793
20240729,115800,1460986440,2640,2640,2645,2640,7
20240729,115700,1460967940,2630,2630,2630,2630,5310
20240729,115600,1447002640,2645,2645,2645,2645,1
20240729,115500,1446999995,2635,2645,2645,2635,1529
20240729,115400,1442963910,2645,2645,2645,2645,1
20240729,115300,1442961265,2645,2635,2645,2635,642
20240729,115200,1441266915,2640,2640,2640,2640,1
20240729,115100,1441264275,2635,2635,2640,2635,888
20240729,115000,1438924390,2635,2630,2635,2630,2117
20240729,114900,1433354045,2635,2635,2635,2635,0
20240729,114800,1433354045,2635,2630,2635,2625,151
20240729,114700,1432957160,2635,2625,2635,2625,6
20240729,114600,1432941380,2640,2625,2640,2625,4
20240729,114500,1432930865,2640,2635,2640,2630,1913
20240729,114400,1427899650,2640,2640,2640,2640,12
20240729,114300,1427867970,2640,2640,2640,2640,306
20240729,114200,1427060130,2630,2630,2635,2630,2459
20240729,114100,1420580780,2630,2625,2630,2625,1859
20240729,114000,1415695205,2630,2645,2650,2620,25828
20240729,113900,1347625115,2660,2655,2660,2650,4169
20240729,113800,1336577130,2660,2655,2660,2650,7154
20240729,113700,1317589990,2660,2655,2665,2655,430
20240729,113600,1316448080,2665,2665,2665,2665,1
20240729,113500,1316445415,2660,2665,2670,2655,1671
20240729,113400,1312000510,2665,2665,2665,2660,330
20240729,113300,1311121660,2660,2680,2680,2660,2313
20240729,113200,1304954815,2690,2685,2690,2685,10
20240729,113100,1304927925,2690,2680,2690,2680,450
20240729,113000,1303718445,2690,2690,2690,2690,0
20240729,112900,1303718445,2690,2690,2690,2690,0
20240729,112800,1303718445,2690,2685,2690,2685,2368
20240729,112700,1297357835,2685,2685,2685,2680,714
20240729,112600,1295444260,2685,2675,2685,2675,1841
20240729,112500,1290510430,2670,2670,2670,2670,0
20240729,112400,1290510430,2670,2675,2675,2670,114
20240729,112300,1290205970,2675,2675,2675,2675,0
20240729,112200,1290205970,2675,2675,2675,2675,430
20240729,112100,1289055720,2675,2670,2675,2670,2637
20240729,112000,1282002245,2670,2670,2670,2665,465
20240729,111900,1280760705,2670,2665,2670,2665,711
20240729,111800,1278862860,2660,2660,2660,2660,185
20240729,111700,1278370760,2660,2660,2660,2660,100
20240729,111600,1278104760,2670,2660,2670,2660,1152
20240729,111500,1275037750,2660,2660,2660,2660,2
20240729,111400,1275032430,2660,2670,2670,2660,5734
20240729,111300,1259765695,2670,2675,2675,2665,2952
20240729,111200,1251890390,2670,2675,2675,2665,9441
20240729,111100,1226665935,2675,2680,2680,2675,1560
20240729,111000,1222485435,2690,2685,2690,2680,401
20240729,110900,1221409940,2685,2685,2685,2685,30
20240729,110800,1221329390,2680,2680,2680,2680,0
20240729,110700,1221329390,2680,2695,2695,2680,3553
20240729,110600,1211778865,2695,2695,2695,2695,0
20240729,110500,1211778865,2695,2700,2700,2695,296
20240729,110400,1210980955,2710,2710,2710,2710,2
20240729,110300,1210975535,2705,2710,2710,2705,135
20240729,110200,1210609690,2710,2710,2710,2690,400
20240729,110100,1209525770,2710,2710,2710,2710,119
20240729,110000,1209203280,2700,2690,2700,2690,1904
20240729,105900,1204062930,2690,2690,2690,2690,270
20240729,105800,1203336630,2690,2690,2690,2690,2000
20240729,105700,1197956630,2695,2700,2700,2695,4161
20240729,105600,1186740830,2710,2700,2710,2700,606
20240729,105500,1185103240,2700,2705,2705,2700,382
20240729,105400,1184071835,2700,2700,2700,2700,160
20240729,105300,1183639835,2705,2705,2705,2705,998
20240729,105200,1180940245,2710,2710,2710,2705,644
20240729,105100,1179197475,2715,2715,2715,2715,20
20240729,105000,1179143175,2705,2715,2715,2705,1122
20240729,104900,1176100545,2710,2720,2720,2710,783
20240729,104800,1173978455,2715,2715,2715,2715,2
20240729,104700,1173973025,2705,2710,2710,2705,986
20240729,104600,1171300980,2710,2710,2710,2710,3137
20240729,104500,1162799710,2700,2700,2700,2700,8
20240729,104400,1162778110,2705,2700,2705,2700,679
20240729,104300,1160944805,2700,2700,2700,2700,331
20240729,104200,1160051105,2705,2705,2705,2705,100
20240729,104100,1159780605,2705,2690,2705,2690,2
20240729,104000,1159775210,2710,2680,2710,2680,5075
20240729,103900,1146094030,2680,2680,2680,2680,276
20240729,103800,1145354350,2680,2690,2690,2680,506
20240729,103700,1143998250,2675,2685,2685,2675,910
20240729,103600,1141559625,2680,2685,2685,2680,1004
20240729,103500,1138867895,2675,2680,2680,2675,616
20240729,103400,1137217660,2680,2680,2680,2680,84
20240729,103300,1136992540,2680,2680,2680,2680,1406
20240729,103200,1133224460,2680,2680,2680,2680,889
20240729,103100,1130841940,2685,2685,2685,2680,2342
20240729,103000,1124554435,2690,2690,2690,2690,1533
20240729,102900,1120430665,2695,2695,2695,2695,100
20240729,102800,1120161165,2700,2700,2700,2700,0
20240729,102700,1120161165,2700,2700,2700,2700,20
20240729,102600,1120107165,2700,2690,2700,2685,1063
20240729,102500,1117247670,2690,2700,2700,2690,284
20240729,102400,1116481430,2695,2695,2695,2695,242
20240729,102300,1115829240,2695,2715,2715,2695,325
20240729,102200,1114948845,2710,2710,2715,2710,2129
20240729,102100,1109177865,2710,2705,2710,2700,3148
20240729,102000,1100657350,2700,2695,2705,2695,6246
20240729,101900,1083775585,2690,2690,2690,2690,1516
20240729,101800,1079697545,2685,2680,2685,2680,3964
20240729,101700,1069057230,2690,2685,2690,2685,290
20240729,101600,1068278135,2685,2690,2690,2685,406
20240729,101500,1067186090,2690,2690,2690,2690,210
20240729,101400,1066621190,2685,2690,2690,2685,2251
20240729,101300,1060567080,2675,2690,2690,2675,3541
20240729,101200,1051070910,2690,2685,2690,2675,603
20240729,101100,1049455780,2690,2680,2690,2675,980
20240729,101000,1046828380,2680,2690,2690,2675,909
20240729,100900,1044395690,2700,2700,2700,2700,515
20240729,100800,1043005190,2700,2695,2700,2680,1643
20240729,100700,1038593525,2680,2680,2680,2680,11
20240729,100600,1038564045,2670,2680,2690,2670,3690
20240729,100500,1028675880,2675,2685,2690,2675,5580
20240729,100400,1013721025,2680,2680,2690,2680,2492
20240729,100300,1007042205,2680,2720,2720,2680,14181
20240729,100200,968833640,2720,2720,2720,2715,1722
20240729,100100,964158110,2720,2730,2730,2720,415
20240729,100000,963027705,2730,2730,2735,2710,3873
20240729,095900,952506690,2720,2725,2740,2720,401
20240729,095800,951413450,2725,2745,2745,2720,13800
20240729,095700,913854150,2740,2750,2750,2735,3665
20240729,095600,903807185,2750,2750,2760,2730,8158
20240729,095500,881360680,2740,2735,2740,2725,9093
20240729,095400,856529095,2735,2745,2755,2725,9925
20240729,095300,829357565,2755,2735,2755,2735,26279
20240729,095200,757173940,2735,2710,2740,2710,13431
20240729,095100,720515775,2700,2700,2710,2700,791
20240729,095000,718376925,2710,2710,2720,2710,4155
20240729,094900,707116820,2710,2720,2725,2710,9993
20240729,094800,679945290,2725,2735,2735,2710,13027
20240729,094700,644491375,2735,2695,2735,2695,32472
20240729,094600,556478290,2695,2690,2695,2685,1161
20240729,094500,553355505,2690,2685,2695,2685,1018
20240729,094400,550616490,2690,2675,2690,2675,5652
20240729,094300,535425340,2675,2675,2675,2675,146
20240729,094200,535034790,2670,2675,2675,2670,4233
20240729,094100,523720305,2680,2675,2680,2670,1638
20240729,094000,519338540,2675,2675,2685,2675,755
20240729,093900,517317835,2675,2680,2685,2675,931
20240729,093800,514822270,2680,2685,2685,2680,3021
20240729,093700,506710890,2680,2685,2685,2680,2350
20240729,093600,500410650,2685,2685,2685,2680,1087
20240729,093500,497492080,2680,2685,2685,2680,5707
20240729,093400,482168865,2685,2665,2690,2665,9892
20240729,093300,455679800,2665,2660,2685,2655,17997
20240729,093200,407527350,2645,2650,2655,2645,5813
20240729,093100,392129200,2655,2650,2655,2650,594
20240729,093000,390552450,2655,2645,2655,2645,733
20240729,092900,388612580,2645,2645,2660,2645,1682
20240729,092800,384160150,2645,2640,2645,2640,3365
20240729,092700,375274720,2635,2635,2635,2635,1000
20240729,092600,372639720,2620,2630,2630,2620,3378
20240729,092500,363768260,2630,2630,2640,2630,8050
20240729,092400,342546760,2630,2635,2640,2630,4510
20240729,092300,330679700,2640,2640,2640,2635,1973
20240729,092200,325477140,2635,2650,2650,2630,2093
20240729,092100,319955875,2650,2660,2660,2650,764
20240729,092000,317929135,2660,2655,2660,2655,199
20240729,091900,317400775,2660,2655,2660,2650,3486
20240729,091800,308160210,2655,2665,2670,2655,2264
20240729,091700,302133145,2670,2660,2670,2660,1340
20240729,091600,298565405,2640,2655,2660,2640,7556
20240729,091500,278556520,2655,2660,2660,2655,2051
20240729,091400,273111020,2655,2665,2665,2655,4030
20240729,091300,262411240,2655,2665,2665,2655,339
20240729,091200,261510155,2660,2665,2670,2650,2927
20240729,091100,253719530,2670,2660,2670,2650,20437
20240729,091000,199451380,2650,2650,2655,2640,8241
20240729,090900,177644910,2650,2660,2660,2650,1957
20240729,090800,172455320,2660,2660,2670,2650,7444
20240729,090700,152639175,2660,2640,2660,2630,8214
20240729,090600,130843295,2640,2640,2645,2630,627
20240729,090500,129189030,2630,2640,2640,2630,1250
20240729,090400,125889530,2630,2635,2640,2630,2721
20240729,090300,118717010,2640,2610,2640,2605,7707
20240729,090200,98458325,2615,2595,2620,2590,19846
20240729,090100,46731265,2590,2580,2590,2580,7814
20240729,090000,26570745,2575,2570,2580,2570,9330