stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184600,1009547440400,81200,81200,81200,81200,1428641
20240729,184500,1009547440400,81200,81200,81200,81200,0
20240729,184400,1009547440400,81200,81200,81200,81200,0
20240729,184300,1009547440400,81200,81200,81200,81200,0
20240729,184200,1009547440400,81200,81200,81200,81200,0
20240729,184100,1009547440400,81200,81200,81200,81200,0
20240729,184000,1009547440400,81200,81200,81200,81200,0
20240729,183900,1009547440400,81200,81200,81200,81200,0
20240729,183800,1009547440400,81200,81200,81200,81200,0
20240729,183700,1009547440400,81200,81200,81200,81200,0
20240729,183600,1009547440400,81200,81200,81200,81200,0
20240729,183500,1009547440400,81200,81200,81200,81200,0
20240729,183400,1009547440400,81200,81200,81200,81200,0
20240729,183300,1009547440400,81200,81200,81200,81200,0
20240729,183200,1009547440400,81200,81200,81200,81200,0
20240729,183100,1009547440400,81200,81200,81200,81200,0
20240729,183000,1009547440400,81200,81200,81200,81200,0
20240729,182900,1009547440400,81200,81200,81200,81200,0
20240729,182800,1009547440400,81200,81200,81200,81200,0
20240729,182700,1009547440400,81200,81200,81200,81200,0
20240729,182600,1009547440400,81200,81200,81200,81200,0
20240729,182500,1009547440400,81200,81200,81200,81200,0
20240729,182400,1009547440400,81200,81200,81200,81200,0
20240729,182300,1009547440400,81200,81200,81200,81200,0
20240729,182200,1009547440400,81200,81200,81200,81200,0
20240729,182100,1009547440400,81200,81200,81200,81200,0
20240729,182000,1009547440400,81200,81200,81200,81200,0
20240729,181900,1009547440400,81200,81200,81200,81200,0
20240729,181800,1009547440400,81200,81200,81200,81200,0
20240729,181700,1009547440400,81200,81200,81200,81200,0
20240729,181600,1009547440400,81200,81200,81200,81200,1428641
20240729,181500,1009547440400,81200,81200,81200,81200,0
20240729,181400,1009547440400,81200,81200,81200,81200,0
20240729,181300,1009547440400,81200,81200,81200,81200,0
20240729,181200,1009547440400,81200,81200,81200,81200,0
20240729,181100,1009547440400,81200,81200,81200,81200,0
20240729,181000,1009547440400,81200,81200,81200,81200,0
20240729,180900,1009547440400,81200,81200,81200,81200,0
20240729,180800,1009547440400,81200,81200,81200,81200,0
20240729,180700,1009547440400,81200,81200,81200,81200,0
20240729,180600,1009547440400,81200,81200,81200,81200,0
20240729,180500,1009547440400,81200,81200,81200,81200,0
20240729,180400,1009547440400,81200,81200,81200,81200,0
20240729,180300,1009547440400,81200,81200,81200,81200,0
20240729,180200,1009547440400,81200,81200,81200,81200,0
20240729,180100,1009547440400,81200,81200,81200,81200,0
20240729,180000,1009547440400,81200,81200,81200,81200,0
20240729,175900,1009547440400,81200,81200,81200,81200,0
20240729,175800,1009547440400,81200,81200,81200,81200,0
20240729,175700,1009547440400,81200,81200,81200,81200,0
20240729,175600,1009547440400,81200,81200,81200,81200,0
20240729,175500,1009547440400,81200,81200,81200,81200,0
20240729,175400,1009547440400,81200,81200,81200,81200,0
20240729,175300,1009547440400,81200,81200,81200,81200,0
20240729,175200,1009547440400,81200,81200,81200,81200,0
20240729,175100,1009547440400,81200,81200,81200,81200,0
20240729,175000,1009547440400,81200,81200,81200,81200,0
20240729,174900,1009547440400,81200,81200,81200,81200,0
20240729,174800,1009547440400,81200,81200,81200,81200,0
20240729,174700,1009547440400,81200,81200,81200,81200,0
20240729,174600,1009547440400,81200,81200,81200,81200,1428641
20240729,174500,1009547440400,81200,81200,81200,81200,0
20240729,174400,1009547440400,81200,81200,81200,81200,0
20240729,174300,1009547440400,81200,81200,81200,81200,0
20240729,174200,1009547440400,81200,81200,81200,81200,0
20240729,174100,1009547440400,81200,81200,81200,81200,0
20240729,174000,1009547440400,81200,81200,81200,81200,0
20240729,173900,1009547440400,81200,81200,81200,81200,0
20240729,173800,1009547440400,81200,81200,81200,81200,0
20240729,173700,1009547440400,81200,81200,81200,81200,0
20240729,173600,1009547440400,81200,81200,81200,81200,0
20240729,173500,1009547440400,81200,81200,81200,81200,0
20240729,173400,1009547440400,81200,81200,81200,81200,0
20240729,173300,1009547440400,81200,81200,81200,81200,0
20240729,173200,1009547440400,81200,81200,81200,81200,0
20240729,173100,1009547440400,81200,81200,81200,81200,0
20240729,173000,1009547440400,81200,81200,81200,81200,0
20240729,172900,1009547440400,81200,81200,81200,81200,0
20240729,172800,1009547440400,81200,81200,81200,81200,0
20240729,172700,1009547440400,81200,81200,81200,81200,0
20240729,172600,1009547440400,81200,81200,81200,81200,0
20240729,172500,1009547440400,81200,81200,81200,81200,0
20240729,172400,1009547440400,81200,81200,81200,81200,0
20240729,172300,1009547440400,81200,81200,81200,81200,0
20240729,172200,1009547440400,81200,81200,81200,81200,0
20240729,172100,1009547440400,81200,81200,81200,81200,0
20240729,172000,1009547440400,81200,81200,81200,81200,0
20240729,171900,1009547440400,81200,81200,81200,81200,0
20240729,171800,1009547440400,81200,81200,81200,81200,0
20240729,171700,1009547440400,81200,81200,81200,81200,0
20240729,171600,1009547440400,81200,81200,81200,81200,1428641
20240729,171500,1009547440400,81200,81200,81200,81200,0
20240729,171400,1009547440400,81200,81200,81200,81200,0
20240729,171300,1009547440400,81200,81200,81200,81200,0
20240729,171200,1009547440400,81200,81200,81200,81200,0
20240729,171100,1009547440400,81200,81200,81200,81200,0
20240729,171000,1009547440400,81200,81200,81200,81200,0
20240729,170900,1009547440400,81200,81200,81200,81200,0
20240729,170800,1009547440400,81200,81200,81200,81200,0
20240729,170700,1009547440400,81200,81200,81200,81200,0
20240729,170600,1009547440400,81200,81200,81200,81200,0
20240729,170500,1009547440400,81200,81200,81200,81200,0
20240729,170400,1009547440400,81200,81200,81200,81200,0
20240729,170300,1009547440400,81200,81200,81200,81200,0
20240729,170200,1009547440400,81200,81200,81200,81200,0
20240729,170100,1009547440400,81200,81200,81200,81200,0
20240729,170000,1009547440400,81200,81200,81200,81200,0
20240729,165900,1009547440400,81200,81200,81200,81200,0
20240729,165800,1009547440400,81200,81200,81200,81200,0
20240729,165700,1009547440400,81200,81200,81200,81200,0
20240729,165600,1009547440400,81200,81200,81200,81200,0
20240729,165500,1009547440400,81200,81200,81200,81200,0
20240729,165400,1009547440400,81200,81200,81200,81200,0
20240729,165300,1009547440400,81200,81200,81200,81200,0
20240729,165200,1009547440400,81200,81200,81200,81200,0
20240729,165100,1009547440400,81200,81200,81200,81200,0
20240729,165000,1009547440400,81200,81200,81200,81200,0
20240729,164900,1009547440400,81200,81200,81200,81200,0
20240729,164800,1009547440400,81200,81200,81200,81200,0
20240729,164700,1009547440400,81200,81200,81200,81200,0
20240729,164600,1009547440400,81200,81200,81200,81200,1428641
20240729,164500,1009547440400,81200,81200,81200,81200,0
20240729,164400,1009547440400,81200,81200,81200,81200,0
20240729,164300,1009547440400,81200,81200,81200,81200,0
20240729,164200,1009547440400,81200,81200,81200,81200,0
20240729,164100,1009547440400,81200,81200,81200,81200,0
20240729,164000,1009547440400,81200,81200,81200,81200,0
20240729,163900,1009547440400,81200,81200,81200,81200,0
20240729,163800,1009547440400,81200,81200,81200,81200,0
20240729,163700,1009547440400,81200,81200,81200,81200,0
20240729,163600,1009547440400,81200,81200,81200,81200,0
20240729,163500,1009547440400,81200,81200,81200,81200,0
20240729,163400,1009547440400,81200,81200,81200,81200,0
20240729,163300,1009547440400,81200,81200,81200,81200,0
20240729,163200,1009547440400,81200,81200,81200,81200,0
20240729,163100,1009547440400,81200,81200,81200,81200,0
20240729,163000,1009547440400,81200,81200,81200,81200,0
20240729,162900,1009547440400,81200,81200,81200,81200,0
20240729,162800,1009547440400,81200,81200,81200,81200,0
20240729,162700,1009547440400,81200,81200,81200,81200,0
20240729,162600,1009547440400,81200,81200,81200,81200,0
20240729,162500,1009547440400,81200,81200,81200,81200,0
20240729,162400,1009547440400,81200,81200,81200,81200,0
20240729,162300,1009547440400,81200,81200,81200,81200,0
20240729,162200,1009547440400,81200,81200,81200,81200,0
20240729,162100,1009547440400,81200,81200,81200,81200,0
20240729,162000,1009547440400,81200,81200,81200,81200,0
20240729,161900,1009547440400,81200,81200,81200,81200,0
20240729,161800,1009547440400,81200,81200,81200,81200,0
20240729,161700,1009547440400,81200,81200,81200,81200,0
20240729,161600,1009547440400,81200,81200,81200,81200,1428641
20240729,161500,1009547440400,81200,81200,81200,81200,0
20240729,161400,1009547440400,81200,81200,81200,81200,0
20240729,161300,1009547440400,81200,81200,81200,81200,0
20240729,161200,1009547440400,81200,81200,81200,81200,0
20240729,161100,1009547440400,81200,81200,81200,81200,0
20240729,161000,1009547440400,81200,81200,81200,81200,0
20240729,160900,1009547440400,81200,81200,81200,81200,0
20240729,160800,1009547440400,81200,81200,81200,81200,0
20240729,160700,1009547440400,81200,81200,81200,81200,0
20240729,160600,1009547440400,81200,81200,81200,81200,0
20240729,160500,1009547440400,81200,81200,81200,81200,0
20240729,160400,1009547440400,81200,81200,81200,81200,0
20240729,160300,1009547440400,81200,81200,81200,81200,0
20240729,160200,1009547440400,81200,81200,81200,81200,0
20240729,160100,1009547440400,81200,81200,81200,81200,0
20240729,160000,1009547440400,81200,81200,81200,81200,0
20240729,155900,1009547440400,81200,81200,81200,81200,0
20240729,155800,1009547440400,81200,81200,81200,81200,0
20240729,155700,1009547440400,81200,81200,81200,81200,0
20240729,155600,1009547440400,81200,81200,81200,81200,0
20240729,155500,1009547440400,81200,81200,81200,81200,0
20240729,155400,1009547440400,81200,81200,81200,81200,0
20240729,155300,1009547440400,81200,81200,81200,81200,0
20240729,155200,1009547440400,81200,81200,81200,81200,0
20240729,155100,1009547440400,81200,81200,81200,81200,0
20240729,155000,1009547440400,81200,81200,81200,81200,0
20240729,154900,1009547440400,81200,81200,81200,81200,0
20240729,154800,1009547440400,81200,81200,81200,81200,0
20240729,154700,1009547440400,81200,81200,81200,81200,0
20240729,154600,1009547440400,81200,81200,81200,81200,1428641
20240729,154500,1009547440400,81200,81200,81200,81200,0
20240729,154400,1009547440400,81200,81200,81200,81200,0
20240729,154300,1009547440400,81200,81200,81200,81200,0
20240729,154200,1009547440400,81200,81200,81200,81200,0
20240729,154100,1009547440400,81200,81200,81200,81200,0
20240729,154000,1009547440400,81200,81200,81200,81200,0
20240729,153900,1009547440400,81200,81200,81200,81200,0
20240729,153800,1009547440400,81200,81200,81200,81200,0
20240729,153700,1009547440400,81200,81200,81200,81200,0
20240729,153600,1009547440400,81200,81200,81200,81200,0
20240729,153500,1009547440400,81200,81200,81200,81200,0
20240729,153400,1009547440400,81200,81200,81200,81200,0
20240729,153300,1009547440400,81200,81200,81200,81200,0
20240729,153200,1009547440400,81200,81200,81200,81200,0
20240729,153100,1009547440400,81200,81200,81200,81200,0
20240729,153000,1009547440400,81200,81200,81200,81200,1428641
20240729,152900,893541791200,81300,81300,81300,81300,0
20240729,152800,893541791200,81300,81300,81300,81300,0
20240729,152700,893541791200,81300,81300,81300,81300,0
20240729,152600,893541791200,81300,81300,81300,81300,0
20240729,152500,893541791200,81300,81300,81300,81300,0
20240729,152400,893541791200,81300,81300,81300,81300,0
20240729,152300,893541791200,81300,81300,81300,81300,0
20240729,152200,893541791200,81300,81300,81300,81300,0
20240729,152100,893541791200,81300,81300,81300,81300,0
20240729,152000,893541791200,81300,81300,81300,81300,0
20240729,151900,893541791200,81300,81400,81400,81200,53250
20240729,151800,889211280800,81300,81200,81400,81200,68274
20240729,151700,883659858100,81300,81300,81300,81200,34207
20240729,151600,880879021700,81200,81300,81400,81200,86159
20240729,151500,873873716200,81200,81200,81300,81100,84688
20240729,151400,866994619900,81200,81100,81200,81100,46044
20240729,151300,863256147500,81200,81100,81200,81100,20796
20240729,151200,861567809000,81200,81100,81200,81100,22891
20240729,151100,859709558800,81200,81100,81200,81100,39734
20240729,151000,856483629200,81200,81200,81200,81100,12344
20240729,150900,855481988800,81100,81100,81200,81100,10439
20240729,150800,854634865200,81200,81200,81200,81100,10567
20240729,150700,853777245800,81100,81200,81200,81100,12184
20240729,150600,852788811200,81200,81300,81300,81100,134722
20240729,150500,841851690200,81300,81300,81300,81200,10180
20240729,150400,841024833900,81300,81200,81300,81200,12668
20240729,150300,839995555600,81300,81300,81300,81200,8635
20240729,150200,839293985200,81300,81300,81300,81200,9747
20240729,150100,838502083900,81200,81300,81300,81200,8151
20240729,150000,837839799900,81300,81400,81400,81200,58098
20240729,145900,833116509100,81400,81300,81400,81300,5398
20240729,145800,832677472000,81400,81200,81400,81200,48747
20240729,145700,828714247800,81300,81200,81300,81200,8439
20240729,145600,828028405100,81300,81300,81300,81200,20606
20240729,145500,826353596200,81300,81500,81500,81200,179842
20240729,145400,811719865900,81500,81500,81500,81400,11118
20240729,145300,810814382700,81500,81400,81500,81400,7370
20240729,145200,810214089900,81400,81500,81500,81400,8902
20240729,145100,809488921400,81400,81400,81500,81400,9129
20240729,145000,808745364200,81400,81400,81500,81400,7472
20240729,144900,808136732600,81400,81500,81500,81400,71538
20240729,144800,802307265400,81500,81500,81500,81400,7097
20240729,144700,801728972100,81400,81500,81500,81400,11649
20240729,144600,800779736400,81400,81400,81500,81400,5953
20240729,144500,800294718700,81400,81500,81500,81400,3810
20240729,144400,799984359400,81400,81500,81500,81400,5344
20240729,144300,799549075100,81500,81400,81500,81400,12058
20240729,144200,798566644700,81400,81400,81500,81400,4902
20240729,144100,798167487400,81400,81400,81500,81400,8176
20240729,144000,797501428600,81400,81500,81500,81400,6031
20240729,143900,797010182400,81400,81500,81500,81400,55792
20240729,143800,792464081200,81500,81400,81500,81400,12770
20240729,143700,791424065500,81500,81400,81500,81400,5546
20240729,143600,790972335100,81500,81600,81600,81400,46805
20240729,143500,787158387600,81500,81400,81600,81400,153044
20240729,143400,774686413000,81500,81500,81500,81400,5682
20240729,143300,774223628400,81400,81400,81500,81400,5787
20240729,143200,773752231800,81500,81500,81500,81400,7272
20240729,143100,773160060200,81500,81400,81500,81400,16949
20240729,143000,771779924000,81400,81400,81500,81400,32617
20240729,142900,769124558400,81400,81500,81500,81400,6850
20240729,142800,768566549200,81500,81500,81500,81400,5871
20240729,142700,768088224200,81400,81500,81500,81400,4166
20240729,142600,767748810400,81500,81500,81500,81400,36709
20240729,142500,764757418700,81500,81400,81500,81400,7635
20240729,142400,764135517600,81500,81500,81600,81400,75940
20240729,142300,757946872300,81600,81600,81600,81500,6115
20240729,142200,757448098500,81500,81600,81600,81500,8019
20240729,142100,756794149300,81500,81600,81600,81500,4754
20240729,142000,756406370800,81600,81500,81600,81500,4299
20240729,141900,756055684600,81500,81500,81600,81500,7334
20240729,141800,755457545100,81600,81600,81600,81500,6993
20240729,141700,754887181100,81500,81500,81600,81500,8223
20240729,141600,754216410100,81600,81500,81600,81500,5288
20240729,141500,753785027400,81600,81500,81600,81500,4109
20240729,141400,753449847400,81500,81600,81600,81500,4989
20240729,141300,753043035600,81500,81500,81600,81400,36158
20240729,141200,750095946700,81500,81500,81500,81400,3721
20240729,141100,749792705200,81500,81500,81500,81400,3915
20240729,141000,749473722600,81500,81400,81500,81400,3147
20240729,140900,749217316400,81500,81500,81500,81400,5603
20240729,140800,748760756500,81500,81500,81500,81400,4671
20240729,140700,748380245800,81500,81400,81500,81400,12704
20240729,140600,747344943400,81500,81400,81500,81400,4873
20240729,140500,746947901700,81500,81400,81500,81400,26231
20240729,140400,744810197900,81500,81400,81600,81400,54762
20240729,140300,740347210200,81400,81500,81500,81400,3315
20240729,140200,740077149800,81500,81400,81500,81300,31584
20240729,140100,737506204700,81400,81400,81500,81300,108781
20240729,140000,728651296900,81400,81300,81400,81300,55911
20240729,135900,724100246900,81300,81400,81400,81300,7288
20240729,135800,723507276700,81400,81400,81400,81300,10745
20240729,135700,722633274600,81400,81300,81400,81300,4388
20240729,135600,722276367600,81300,81400,81400,81300,3237
20240729,135500,722012939900,81300,81400,81400,81300,3379
20240729,135400,721738056200,81400,81400,81400,81300,2981
20240729,135300,721495468800,81300,81200,81400,81200,24487
20240729,135200,719504561000,81300,81300,81400,81200,73261
20240729,135100,713547110700,81300,81400,81400,81300,6495
20240729,135000,713018603000,81300,81300,81400,81300,5237
20240729,134900,712592391300,81400,81400,81400,81300,4357
20240729,134800,712237805100,81300,81300,81400,81300,8218
20240729,134700,711569232800,81400,81300,81400,81300,5081
20240729,134600,711155739800,81300,81300,81400,81300,4348
20240729,134500,710801977900,81300,81300,81400,81300,4154
20240729,134400,710463999800,81400,81400,81400,81300,2353
20240729,134300,710272571800,81400,81300,81400,81300,3101
20240729,134200,710020244200,81400,81200,81400,81200,123655
20240729,134100,699964917300,81300,81200,81300,81200,4731
20240729,134000,699580602100,81200,81200,81300,81200,4381
20240729,133900,699224566800,81300,81200,81300,81200,4378
20240729,133800,698868786800,81200,81200,81300,81200,1270
20240729,133700,698765605300,81200,81300,81300,81200,3253
20240729,133600,698501281700,81200,81300,81300,81200,2781
20240729,133500,698275289900,81200,81200,81300,81200,1773
20240729,133400,698131251800,81300,81300,81300,81200,4313
20240729,133300,697780811500,81300,81200,81300,81200,3287
20240729,133200,697513653100,81200,81200,81300,81200,3226
20240729,133100,697251562400,81200,81200,81300,81200,4700
20240729,133000,696869849100,81300,81200,81300,81100,127141
20240729,132900,686546044400,81200,81300,81300,81100,127845
20240729,132800,676165009900,81300,81300,81300,81200,3447
20240729,132700,675884940900,81300,81300,81400,81200,62875
20240729,132600,670773200500,81300,81300,81400,81200,168452
20240729,132500,657076508800,81300,81200,81300,81200,10668
20240729,132400,656209421900,81200,81200,81300,81200,5187
20240729,132300,655788121700,81200,81300,81300,81200,4932
20240729,132200,655387485200,81200,81200,81300,81200,7851
20240729,132100,654749828800,81200,81300,81300,81200,3181
20240729,132000,654491394100,81200,81200,81300,81200,25835
20240729,131900,652393214100,81200,81300,81300,81200,4406
20240729,131800,652035262900,81300,81300,81300,81200,1975
20240729,131700,651874761800,81300,81200,81300,81200,3084
20240729,131600,651624217700,81200,81200,81300,81200,4880
20240729,131500,651227705000,81200,81200,81300,81200,4627
20240729,131400,650851784200,81200,81200,81300,81200,3395
20240729,131300,650575972400,81200,81200,81300,81200,2991
20240729,131200,650333034700,81300,81200,81400,81200,54666
20240729,131100,645889212200,81300,81400,81400,81200,43072
20240729,131000,642387492900,81300,81400,81400,81300,4593
20240729,130900,642013800700,81400,81400,81400,81300,4909
20240729,130800,641614508300,81300,81300,81400,81300,2227
20240729,130700,641433376200,81300,81400,81400,81300,1813
20240729,130600,641285921700,81300,81200,81400,81200,41351
20240729,130500,637924161500,81200,81200,81300,81200,2594
20240729,130400,637713334800,81200,81300,81300,81200,4223
20240729,130300,637370047300,81300,81400,81400,81200,25416
20240729,130200,635303808000,81400,81300,81400,81200,16667
20240729,130100,633948744800,81300,81300,81300,81200,25255
20240729,130000,631895575900,81200,81200,81300,81200,5427
20240729,125900,631454558400,81300,81300,81300,81200,9171
20240729,125800,630709381900,81200,81200,81300,81200,5093
20240729,125700,630295680800,81200,81300,81300,81200,6417
20240729,125600,629774154200,81300,81300,81300,81200,4251
20240729,125500,629428659300,81300,81300,81400,81200,43550
20240729,125400,625888160700,81300,81200,81300,81200,28901
20240729,125300,623538664300,81200,81200,81300,81200,4456
20240729,125200,623176542800,81300,81300,81300,81200,4056
20240729,125100,622846975500,81300,81200,81300,81200,5201
20240729,125000,622424477500,81300,81300,81400,81200,43133
20240729,124900,618917820800,81400,81400,81400,81300,4470
20240729,124800,618554292800,81400,81300,81400,81300,4577
20240729,124700,618182015000,81300,81300,81500,81300,25995
20240729,124600,616066080700,81300,81400,81400,81300,26859
20240729,124500,613879938500,81400,81400,81400,81300,11657
20240729,124400,612931270500,81300,81300,81400,81300,3564
20240729,124300,612641428900,81300,81400,81400,81200,28401
20240729,124200,610332232700,81300,81300,81300,81200,72500
20240729,124100,604438147000,81200,81200,81300,81200,13743
20240729,124000,603321061600,81200,81200,81300,81200,4713
20240729,123900,602938051400,81300,81300,81400,81200,17805
20240729,123800,601490554200,81400,81300,81400,81300,24634
20240729,123700,599487728100,81300,81300,81400,81200,48323
20240729,123600,595559023600,81300,81400,81400,81200,57315
20240729,123500,590899244400,81300,81300,81400,81200,60757
20240729,123400,585959593200,81300,81300,81300,81200,7296
20240729,123300,585366970000,81300,81300,81300,81200,3594
20240729,123200,585074954400,81300,81300,81300,81200,4213
20240729,123100,584732702000,81300,81300,81300,81200,6136
20240729,123000,584234261700,81200,81300,81400,81200,84480
20240729,122900,577365817800,81400,81300,81400,81300,4530
20240729,122800,576997393800,81300,81400,81400,81300,5207
20240729,122700,576573905000,81400,81300,81400,81300,14325
20240729,122600,575409065200,81300,81400,81400,81300,5679
20240729,122500,574947019600,81300,81300,81400,81300,4863
20240729,122400,574551310300,81400,81400,81400,81300,5911
20240729,122300,574070301100,81300,81400,81400,81300,3959
20240729,122200,573748228300,81400,81400,81400,81300,4667
20240729,122100,573368456600,81400,81400,81400,81300,7438
20240729,122000,572763272000,81400,81300,81400,81300,3773
20240729,121900,572456326000,81400,81400,81400,81300,4576
20240729,121800,572084079300,81400,81400,81400,81300,5732
20240729,121700,571617846500,81400,81400,81400,81300,3473
20240729,121600,571335262700,81400,81400,81400,81300,3331
20240729,121500,571064270400,81300,81300,81400,81300,4827
20240729,121400,570671650500,81400,81400,81400,81300,14902
20240729,121300,569458889200,81300,81400,81400,81300,2221
20240729,121200,569278235400,81300,81300,81400,81300,3957
20240729,121100,568956449200,81300,81200,81300,81200,64029
20240729,121000,563751211000,81300,81300,81300,81200,3246
20240729,120900,563487414700,81300,81300,81300,81200,5220
20240729,120800,563063419200,81300,81300,81300,81200,6046
20240729,120700,562572397900,81300,81200,81300,81200,3316
20240729,120600,562303065700,81200,81200,81300,81200,5731
20240729,120500,561837477800,81300,81200,81300,81200,3971
20240729,120400,561514954800,81200,81200,81300,81200,3381
20240729,120300,561240377800,81300,81200,81300,81100,118487
20240729,120200,551619186000,81200,81200,81300,81200,4845
20240729,120100,551225658000,81300,81200,81300,81200,6026
20240729,120000,550736124800,81300,81200,81300,81200,3300
20240729,115900,550468046900,81200,81200,81300,81200,7928
20240729,115800,549823991000,81200,81200,81300,81200,4950
20240729,115700,549421897100,81300,81300,81300,81200,3328
20240729,115600,549151500500,81200,81400,81400,81200,149790
20240729,115500,536973727700,81300,81300,81400,81300,4213
20240729,115400,536631029200,81300,81400,81400,81300,2867
20240729,115300,536397765000,81400,81400,81400,81300,4956
20240729,115200,535994710300,81400,81300,81400,81300,6058
20240729,115100,535502040000,81400,81400,81400,81300,4315
20240729,115000,535151010500,81400,81400,81400,81300,3753
20240729,114900,534845708100,81400,81400,81400,81300,4335
20240729,114800,534493051500,81400,81400,81400,81300,6141
20240729,114700,533993609000,81400,81300,81400,81300,6898
20240729,114600,533432261100,81300,81400,81500,81300,71024
20240729,114500,527650773100,81300,81400,81400,81300,6905
20240729,114400,527088915200,81400,81300,81400,81300,4832
20240729,114300,526695667900,81400,81300,81400,81300,10134
20240729,114200,525871001100,81300,81400,81400,81300,12275
20240729,114100,524872552200,81300,81400,81400,81300,11511
20240729,114000,523935884200,81400,81400,81400,81300,6773
20240729,113900,523384919500,81400,81400,81400,81300,5900
20240729,113800,522905037600,81300,81400,81400,81300,4248
20240729,113700,522559484900,81300,81400,81400,81300,9233
20240729,113600,521808450700,81400,81300,81400,81300,6155
20240729,113500,521307835000,81400,81400,81400,81300,4177
20240729,113400,520968022500,81400,81400,81400,81300,8577
20240729,113300,520270478500,81400,81400,81400,81300,5375
20240729,113200,519833216400,81400,81400,81400,81300,4727
20240729,113100,519448721700,81300,81300,81400,81300,5922
20240729,113000,518967120700,81300,81400,81400,81300,9522
20240729,112900,518192519000,81400,81400,81400,81300,3662
20240729,112800,517894658000,81400,81300,81400,81300,7466
20240729,112700,517287474300,81400,81400,81400,81300,7811
20240729,112600,516651903900,81400,81300,81400,81300,6795
20240729,112500,516099110800,81400,81500,81500,81300,40304
20240729,112400,512818365600,81400,81400,81500,81300,19658
20240729,112300,511218294500,81500,81500,81500,81300,66098
20240729,112200,505837765400,81400,81400,81500,81400,5366
20240729,112100,505400679500,81500,81500,81500,81400,3598
20240729,112000,505107689100,81500,81400,81500,81400,3881
20240729,111900,504791715100,81500,81500,81500,81400,4760
20240729,111800,504404144200,81400,81500,81500,81400,4174
20240729,111700,504064248800,81400,81400,81500,81300,85298
20240729,111600,497121106800,81400,81400,81500,81300,65908
20240729,111500,491756106600,81500,81400,81500,81400,2881
20240729,111400,491521481600,81400,81500,81500,81400,12132
20240729,111300,490533735800,81400,81400,81500,81400,15441
20240729,111200,489276706300,81400,81400,81500,81300,128684
20240729,111100,478801897000,81500,81500,81600,81400,158131
20240729,111000,465916699900,81600,81500,81600,81500,9792
20240729,110900,465118367100,81500,81500,81600,81500,5359
20240729,110800,464681434700,81500,81600,81600,81500,6477
20240729,110700,464153281400,81600,81600,81600,81500,7556
20240729,110600,463536947900,81500,81500,81600,81500,18277
20240729,110500,462045794200,81600,81600,81700,81500,83233
20240729,110400,455254675800,81700,81700,81700,81600,5728
20240729,110300,454786975700,81700,81700,81700,81600,6970
20240729,110200,454217994600,81700,81600,81700,81600,5555
20240729,110100,453764411100,81700,81600,81700,81600,5992
20240729,110000,453275155600,81600,81700,81700,81600,4345
20240729,105900,452920417400,81700,81600,81700,81600,7211
20240729,105800,452331597000,81600,81700,81700,81600,4349
20240729,105700,451976464400,81700,81600,81700,81600,3791
20240729,105600,451666975000,81700,81700,81700,81600,4955
20240729,105500,451262516700,81600,81600,81700,81600,4930
20240729,105400,450860039800,81600,81600,81700,81500,30006
20240729,105300,448411577900,81500,81700,81700,81500,41160
20240729,105200,445052799800,81700,81700,81700,81600,3377
20240729,105100,444777100900,81700,81700,81700,81600,2551
20240729,105000,444568815900,81700,81700,81800,81600,53896
20240729,104900,440165661000,81700,81600,81700,81600,12236
20240729,104800,439166963100,81700,81700,81700,81600,3615
20240729,104700,438871813700,81600,81600,81700,81600,9191
20240729,104600,438121680900,81700,81600,81700,81500,36316
20240729,104500,435158251600,81600,81600,81700,81500,133037
20240729,104400,424302655000,81700,81600,81700,81600,8801
20240729,104300,423584325600,81700,81800,81800,81600,47507
20240729,104200,419703155200,81700,81800,81800,81700,8993
20240729,104100,418968336300,81700,81700,81800,81700,21627
20240729,104000,417201149100,81700,81700,81800,81700,4002
20240729,103900,416873981000,81800,81700,81800,81700,5239
20240729,103800,416445617300,81700,81800,81800,81700,8984
20240729,103700,415710929000,81700,81900,81900,81700,79684
20240729,103600,409192777700,81800,81900,81900,81800,9655
20240729,103500,408402577000,81800,81900,81900,81800,5482
20240729,103400,407953709600,81900,81900,82000,81800,71976
20240729,103300,402059006100,81900,81900,81900,81800,103885
20240729,103200,393551177400,81900,81900,81900,81800,7266
20240729,103100,392956458500,81900,81800,81900,81800,6998
20240729,103000,392383657000,81800,81900,81900,81800,16102
20240729,102900,391065288800,81800,81900,81900,81800,7661
20240729,102800,390438156900,81900,81800,81900,81800,50821
20240729,102700,386280254100,81700,81800,81800,81700,8750
20240729,102600,385564627400,81800,81700,81800,81700,8153
20240729,102500,384898192000,81700,81700,81800,81700,16245
20240729,102400,383569808100,81800,81800,81800,81700,23312
20240729,102300,381663122400,81800,81700,81800,81700,11014
20240729,102200,380762481100,81800,81700,81800,81700,8954
20240729,102100,380030616700,81800,81800,81800,81700,4402
20240729,102000,379670720700,81800,81800,81800,81700,6385
20240729,101900,379148687700,81700,81700,81800,81700,6113
20240729,101800,378648949900,81800,81800,81800,81700,7109
20240729,101700,378067784200,81700,81700,81800,81600,161835
20240729,101600,364845192000,81700,81600,81700,81600,10610
20240729,101500,363978548900,81600,81600,81700,81500,12939
20240729,101400,362922560100,81600,81600,81700,81500,19245
20240729,101300,361352002500,81700,81600,81700,81500,38569
20240729,101200,358204649100,81600,81700,81700,81500,22132
20240729,101100,356398378700,81600,81600,81700,81500,45750
20240729,101000,352665019000,81700,81700,81700,81600,6813
20240729,100900,352108778800,81700,81600,81700,81500,69818
20240729,100800,346411450500,81700,81700,81700,81600,29092
20240729,100700,344037272700,81600,81700,81700,81600,6232
20240729,100600,343528324200,81700,81600,81700,81500,26728
20240729,100500,341346996200,81600,81600,81700,81500,105635
20240729,100400,332727369400,81500,81600,81600,81500,10284
20240729,100300,331888587200,81600,81700,81700,81500,98944
20240729,100200,323815501200,81700,81700,81700,81600,88170
20240729,100100,316612876400,81700,81700,81700,81600,8470
20240729,100000,315921064400,81700,81600,81700,81600,12536
20240729,095900,314897132800,81700,81600,81700,81600,16500
20240729,095800,313549776100,81600,81700,81700,81600,7125
20240729,095700,312967820700,81600,81700,81700,81600,25167
20240729,095600,310913603400,81600,81600,81700,81600,19233
20240729,095500,309342673800,81700,81700,81700,81600,13035
20240729,095400,308278122700,81700,81700,81700,81600,11499
20240729,095300,307338830100,81700,81600,81700,81600,21526
20240729,095200,305580393500,81700,81700,81700,81600,7202
20240729,095100,304992209900,81700,81600,81700,81600,7161
20240729,095000,304407271600,81600,81600,81700,81500,17336
20240729,094900,302992777600,81500,81600,81700,81500,56172
20240729,094800,298408783500,81600,81700,81700,81600,7697
20240729,094700,297780199400,81700,81600,81700,81500,58724
20240729,094600,292987993400,81600,81600,81600,81500,8454
20240729,094500,292298379200,81600,81600,81600,81500,19435
20240729,094400,290713749300,81600,81600,81600,81500,6463
20240729,094300,290186640900,81600,81500,81600,81500,15557
20240729,094200,288917497900,81500,81600,81600,81500,13414
20240729,094100,287823180300,81600,81500,81600,81400,19059
20240729,094000,286269662100,81500,81500,81600,81400,31730
20240729,093900,283683686400,81500,81600,81600,81500,19723
20240729,093800,282075634800,81600,81500,81600,81400,60104
20240729,093700,277177304400,81500,81500,81500,81400,13669
20240729,093600,276063586900,81500,81400,81500,81400,24863
20240729,093500,274037486400,81500,81400,81600,81400,188825
20240729,093400,258648126400,81500,81400,81500,81400,9353
20240729,093300,257886609600,81500,81500,81500,81400,25355
20240729,093200,255822236400,81400,81500,81500,81400,6915
20240729,093100,255259125000,81400,81500,81500,81400,50462
20240729,093000,251150964200,81500,81500,81600,81400,126037
20240729,092900,240879187700,81600,81500,81600,81500,20233
20240729,092800,239229923400,81500,81700,81700,81500,96882
20240729,092700,231324222200,81700,81600,81800,81600,77939
20240729,092600,224956236200,81700,81700,81800,81600,69515
20240729,092500,219276669000,81700,81600,81800,81600,39393
20240729,092400,216058582000,81600,81700,81700,81600,11446
20240729,092300,215123734400,81700,81700,81800,81600,37654
20240729,092200,212047238100,81700,81700,81700,81600,13796
20240729,092100,210920304900,81700,81700,81800,81600,31201
20240729,092000,208371524800,81600,81800,81800,81600,19276
20240729,091900,206796923300,81800,81600,81800,81600,108438
20240729,091800,197934675900,81700,81800,81900,81600,162439
20240729,091700,184651975500,81800,81600,81900,81600,165076
20240729,091600,171154590200,81600,81900,81900,81600,158975
20240729,091500,158157200800,81800,81900,81900,81800,23956
20240729,091400,156195655400,81900,81900,81900,81800,46451
20240729,091300,152392967100,81900,81700,81900,81700,75302
20240729,091200,146232284400,81700,81700,81800,81700,15937
20240729,091100,144928943600,81800,81900,81900,81700,62340
20240729,091000,139827862900,81900,81800,82000,81800,109605
20240729,090900,130851371800,81900,81800,81900,81700,161595
20240729,090800,117631491300,81900,81800,81900,81800,50539
20240729,090700,113493586600,81900,81700,81900,81700,77188
20240729,090600,107177619800,81700,81700,81800,81600,51666
20240729,090500,102954618100,81700,81600,81800,81500,130468
20240729,090400,92295842500,81600,81500,81600,81400,151366
20240729,090300,79955436700,81400,81400,81500,81300,36083
20240729,090200,77017718200,81300,81700,81700,81300,147562
20240729,090100,64990669400,81700,81700,81700,81400,199756
20240729,090000,48701240900,81700,81600,81800,81600,596620