stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184600,1044512102400,81000,81000,81000,81000,683627
20240730,184500,1044512102400,81000,81000,81000,81000,0
20240730,184400,1044512102400,81000,81000,81000,81000,0
20240730,184300,1044512102400,81000,81000,81000,81000,0
20240730,184200,1044512102400,81000,81000,81000,81000,0
20240730,184100,1044512102400,81000,81000,81000,81000,0
20240730,184000,1044512102400,81000,81000,81000,81000,0
20240730,183900,1044512102400,81000,81000,81000,81000,0
20240730,183800,1044512102400,81000,81000,81000,81000,0
20240730,183700,1044512102400,81000,81000,81000,81000,0
20240730,183600,1044512102400,81000,81000,81000,81000,0
20240730,183500,1044512102400,81000,81000,81000,81000,0
20240730,183400,1044512102400,81000,81000,81000,81000,0
20240730,183300,1044512102400,81000,81000,81000,81000,0
20240730,183200,1044512102400,81000,81000,81000,81000,0
20240730,183100,1044512102400,81000,81000,81000,81000,0
20240730,183000,1044512102400,81000,81000,81000,81000,0
20240730,182900,1044512102400,81000,81000,81000,81000,0
20240730,182800,1044512102400,81000,81000,81000,81000,0
20240730,182700,1044512102400,81000,81000,81000,81000,0
20240730,182600,1044512102400,81000,81000,81000,81000,0
20240730,182500,1044512102400,81000,81000,81000,81000,0
20240730,182400,1044512102400,81000,81000,81000,81000,0
20240730,182300,1044512102400,81000,81000,81000,81000,0
20240730,182200,1044512102400,81000,81000,81000,81000,0
20240730,182100,1044512102400,81000,81000,81000,81000,0
20240730,182000,1044512102400,81000,81000,81000,81000,0
20240730,181900,1044512102400,81000,81000,81000,81000,0
20240730,181800,1044512102400,81000,81000,81000,81000,0
20240730,181700,1044512102400,81000,81000,81000,81000,0
20240730,181600,1044512102400,81000,81000,81000,81000,683627
20240730,181500,1044512102400,81000,81000,81000,81000,0
20240730,181400,1044512102400,81000,81000,81000,81000,0
20240730,181300,1044512102400,81000,81000,81000,81000,0
20240730,181200,1044512102400,81000,81000,81000,81000,0
20240730,181100,1044512102400,81000,81000,81000,81000,0
20240730,181000,1044512102400,81000,81000,81000,81000,0
20240730,180900,1044512102400,81000,81000,81000,81000,0
20240730,180800,1044512102400,81000,81000,81000,81000,0
20240730,180700,1044512102400,81000,81000,81000,81000,0
20240730,180600,1044512102400,81000,81000,81000,81000,0
20240730,180500,1044512102400,81000,81000,81000,81000,0
20240730,180400,1044512102400,81000,81000,81000,81000,0
20240730,180300,1044512102400,81000,81000,81000,81000,0
20240730,180200,1044512102400,81000,81000,81000,81000,0
20240730,180100,1044512102400,81000,81000,81000,81000,0
20240730,180000,1044512102400,81000,81000,81000,81000,0
20240730,175900,1044512102400,81000,81000,81000,81000,0
20240730,175800,1044512102400,81000,81000,81000,81000,0
20240730,175700,1044512102400,81000,81000,81000,81000,0
20240730,175600,1044512102400,81000,81000,81000,81000,0
20240730,175500,1044512102400,81000,81000,81000,81000,0
20240730,175400,1044512102400,81000,81000,81000,81000,0
20240730,175300,1044512102400,81000,81000,81000,81000,0
20240730,175200,1044512102400,81000,81000,81000,81000,0
20240730,175100,1044512102400,81000,81000,81000,81000,0
20240730,175000,1044512102400,81000,81000,81000,81000,0
20240730,174900,1044512102400,81000,81000,81000,81000,0
20240730,174800,1044512102400,81000,81000,81000,81000,0
20240730,174700,1044512102400,81000,81000,81000,81000,0
20240730,174600,1044512102400,81000,81000,81000,81000,683627
20240730,174500,1044512102400,81000,81000,81000,81000,0
20240730,174400,1044512102400,81000,81000,81000,81000,0
20240730,174300,1044512102400,81000,81000,81000,81000,0
20240730,174200,1044512102400,81000,81000,81000,81000,0
20240730,174100,1044512102400,81000,81000,81000,81000,0
20240730,174000,1044512102400,81000,81000,81000,81000,0
20240730,173900,1044512102400,81000,81000,81000,81000,0
20240730,173800,1044512102400,81000,81000,81000,81000,0
20240730,173700,1044512102400,81000,81000,81000,81000,0
20240730,173600,1044512102400,81000,81000,81000,81000,0
20240730,173500,1044512102400,81000,81000,81000,81000,0
20240730,173400,1044512102400,81000,81000,81000,81000,0
20240730,173300,1044512102400,81000,81000,81000,81000,0
20240730,173200,1044512102400,81000,81000,81000,81000,0
20240730,173100,1044512102400,81000,81000,81000,81000,0
20240730,173000,1044512102400,81000,81000,81000,81000,0
20240730,172900,1044512102400,81000,81000,81000,81000,0
20240730,172800,1044512102400,81000,81000,81000,81000,0
20240730,172700,1044512102400,81000,81000,81000,81000,0
20240730,172600,1044512102400,81000,81000,81000,81000,0
20240730,172500,1044512102400,81000,81000,81000,81000,0
20240730,172400,1044512102400,81000,81000,81000,81000,0
20240730,172300,1044512102400,81000,81000,81000,81000,0
20240730,172200,1044512102400,81000,81000,81000,81000,0
20240730,172100,1044512102400,81000,81000,81000,81000,0
20240730,172000,1044512102400,81000,81000,81000,81000,0
20240730,171900,1044512102400,81000,81000,81000,81000,0
20240730,171800,1044512102400,81000,81000,81000,81000,0
20240730,171700,1044512102400,81000,81000,81000,81000,0
20240730,171600,1044512102400,81000,81000,81000,81000,683627
20240730,171500,1044512102400,81000,81000,81000,81000,0
20240730,171400,1044512102400,81000,81000,81000,81000,0
20240730,171300,1044512102400,81000,81000,81000,81000,0
20240730,171200,1044512102400,81000,81000,81000,81000,0
20240730,171100,1044512102400,81000,81000,81000,81000,0
20240730,171000,1044512102400,81000,81000,81000,81000,0
20240730,170900,1044512102400,81000,81000,81000,81000,0
20240730,170800,1044512102400,81000,81000,81000,81000,0
20240730,170700,1044512102400,81000,81000,81000,81000,0
20240730,170600,1044512102400,81000,81000,81000,81000,0
20240730,170500,1044512102400,81000,81000,81000,81000,0
20240730,170400,1044512102400,81000,81000,81000,81000,0
20240730,170300,1044512102400,81000,81000,81000,81000,0
20240730,170200,1044512102400,81000,81000,81000,81000,0
20240730,170100,1044512102400,81000,81000,81000,81000,0
20240730,170000,1044512102400,81000,81000,81000,81000,0
20240730,165900,1044512102400,81000,81000,81000,81000,0
20240730,165800,1044512102400,81000,81000,81000,81000,0
20240730,165700,1044512102400,81000,81000,81000,81000,0
20240730,165600,1044512102400,81000,81000,81000,81000,0
20240730,165500,1044512102400,81000,81000,81000,81000,0
20240730,165400,1044512102400,81000,81000,81000,81000,0
20240730,165300,1044512102400,81000,81000,81000,81000,0
20240730,165200,1044512102400,81000,81000,81000,81000,0
20240730,165100,1044512102400,81000,81000,81000,81000,0
20240730,165000,1044512102400,81000,81000,81000,81000,0
20240730,164900,1044512102400,81000,81000,81000,81000,0
20240730,164800,1044512102400,81000,81000,81000,81000,0
20240730,164700,1044512102400,81000,81000,81000,81000,0
20240730,164600,1044512102400,81000,81000,81000,81000,683627
20240730,164500,1044512102400,81000,81000,81000,81000,0
20240730,164400,1044512102400,81000,81000,81000,81000,0
20240730,164300,1044512102400,81000,81000,81000,81000,0
20240730,164200,1044512102400,81000,81000,81000,81000,0
20240730,164100,1044512102400,81000,81000,81000,81000,0
20240730,164000,1044512102400,81000,81000,81000,81000,0
20240730,163900,1044512102400,81000,81000,81000,81000,0
20240730,163800,1044512102400,81000,81000,81000,81000,0
20240730,163700,1044512102400,81000,81000,81000,81000,0
20240730,163600,1044512102400,81000,81000,81000,81000,0
20240730,163500,1044512102400,81000,81000,81000,81000,0
20240730,163400,1044512102400,81000,81000,81000,81000,0
20240730,163300,1044512102400,81000,81000,81000,81000,0
20240730,163200,1044512102400,81000,81000,81000,81000,0
20240730,163100,1044512102400,81000,81000,81000,81000,0
20240730,163000,1044512102400,81000,81000,81000,81000,0
20240730,162900,1044512102400,81000,81000,81000,81000,0
20240730,162800,1044512102400,81000,81000,81000,81000,0
20240730,162700,1044512102400,81000,81000,81000,81000,0
20240730,162600,1044512102400,81000,81000,81000,81000,0
20240730,162500,1044512102400,81000,81000,81000,81000,0
20240730,162400,1044512102400,81000,81000,81000,81000,0
20240730,162300,1044512102400,81000,81000,81000,81000,0
20240730,162200,1044512102400,81000,81000,81000,81000,0
20240730,162100,1044512102400,81000,81000,81000,81000,0
20240730,162000,1044512102400,81000,81000,81000,81000,0
20240730,161900,1044512102400,81000,81000,81000,81000,0
20240730,161800,1044512102400,81000,81000,81000,81000,0
20240730,161700,1044512102400,81000,81000,81000,81000,0
20240730,161600,1044512102400,81000,81000,81000,81000,683627
20240730,161500,1044512102400,81000,81000,81000,81000,0
20240730,161400,1044512102400,81000,81000,81000,81000,0
20240730,161300,1044512102400,81000,81000,81000,81000,0
20240730,161200,1044512102400,81000,81000,81000,81000,0
20240730,161100,1044512102400,81000,81000,81000,81000,0
20240730,161000,1044512102400,81000,81000,81000,81000,0
20240730,160900,1044512102400,81000,81000,81000,81000,0
20240730,160800,1044512102400,81000,81000,81000,81000,0
20240730,160700,1044512102400,81000,81000,81000,81000,0
20240730,160600,1044512102400,81000,81000,81000,81000,0
20240730,160500,1044512102400,81000,81000,81000,81000,0
20240730,160400,1044512102400,81000,81000,81000,81000,0
20240730,160300,1044512102400,81000,81000,81000,81000,0
20240730,160200,1044512102400,81000,81000,81000,81000,0
20240730,160100,1044512102400,81000,81000,81000,81000,0
20240730,160000,1044512102400,81000,81000,81000,81000,0
20240730,155900,1044512102400,81000,81000,81000,81000,0
20240730,155800,1044512102400,81000,81000,81000,81000,0
20240730,155700,1044512102400,81000,81000,81000,81000,0
20240730,155600,1044512102400,81000,81000,81000,81000,0
20240730,155500,1044512102400,81000,81000,81000,81000,0
20240730,155400,1044512102400,81000,81000,81000,81000,0
20240730,155300,1044512102400,81000,81000,81000,81000,0
20240730,155200,1044512102400,81000,81000,81000,81000,0
20240730,155100,1044512102400,81000,81000,81000,81000,0
20240730,155000,1044512102400,81000,81000,81000,81000,0
20240730,154900,1044512102400,81000,81000,81000,81000,0
20240730,154800,1044512102400,81000,81000,81000,81000,0
20240730,154700,1044512102400,81000,81000,81000,81000,0
20240730,154600,1044512102400,81000,81000,81000,81000,683627
20240730,154500,1044512102400,81000,81000,81000,81000,0
20240730,154400,1044512102400,81000,81000,81000,81000,0
20240730,154300,1044512102400,81000,81000,81000,81000,0
20240730,154200,1044512102400,81000,81000,81000,81000,0
20240730,154100,1044512102400,81000,81000,81000,81000,0
20240730,154000,1044512102400,81000,81000,81000,81000,0
20240730,153900,1044512102400,81000,81000,81000,81000,0
20240730,153800,1044512102400,81000,81000,81000,81000,0
20240730,153700,1044512102400,81000,81000,81000,81000,0
20240730,153600,1044512102400,81000,81000,81000,81000,0
20240730,153500,1044512102400,81000,81000,81000,81000,0
20240730,153400,1044512102400,81000,81000,81000,81000,0
20240730,153300,1044512102400,81000,81000,81000,81000,0
20240730,153200,1044512102400,81000,81000,81000,81000,0
20240730,153100,1044512102400,81000,81000,81000,81000,0
20240730,153000,1044512102400,81000,81000,81000,81000,683627
20240730,152900,989138315400,80900,80900,80900,80900,0
20240730,152800,989138315400,80900,80900,80900,80900,0
20240730,152700,989138315400,80900,80900,80900,80900,0
20240730,152600,989138315400,80900,80900,80900,80900,0
20240730,152500,989138315400,80900,80900,80900,80900,0
20240730,152400,989138315400,80900,80900,80900,80900,0
20240730,152300,989138315400,80900,80900,80900,80900,0
20240730,152200,989138315400,80900,80900,80900,80900,0
20240730,152100,989138315400,80900,80900,80900,80900,0
20240730,152000,989138315400,80900,80900,80900,80900,0
20240730,151900,989138315400,80900,80800,80900,80700,108509
20240730,151800,980371420900,80800,80700,80800,80700,30467
20240730,151700,977910646800,80800,80800,80800,80600,73767
20240730,151600,971956633800,80700,80900,80900,80700,76198
20240730,151500,965797952000,80900,80700,80900,80700,82434
20240730,151400,959137991100,80700,80700,80800,80700,26498
20240730,151300,956997650000,80700,80500,80800,80500,151872
20240730,151200,944751199400,80500,80500,80600,80500,21265
20240730,151100,943038331800,80600,80600,80600,80500,26932
20240730,151000,940868966700,80500,80600,80600,80500,12915
20240730,150900,939828583300,80600,80600,80600,80500,19189
20240730,150800,938282858000,80500,80500,80600,80500,17183
20240730,150700,936898830900,80500,80600,80600,80500,35889
20240730,150600,934008792800,80500,80600,80600,80500,12944
20240730,150500,932966564300,80600,80600,80600,80500,14897
20240730,150400,931767180300,80500,80500,80600,80500,8593
20240730,150300,931075248900,80600,80500,80600,80400,119322
20240730,150200,921470145100,80400,80500,80500,80400,12531
20240730,150100,920462161500,80500,80500,80600,80400,70017
20240730,150000,914826265600,80500,80500,80600,80500,9997
20240730,145900,914021297900,80500,80500,80600,80500,13966
20240730,145800,912896721200,80500,80500,80600,80500,21192
20240730,145700,911190521500,80500,80500,80600,80500,12995
20240730,145600,910143919100,80600,80600,80600,80500,9118
20240730,145500,909409683400,80500,80600,80600,80500,8922
20240730,145400,908691249100,80600,80600,80600,80500,9780
20240730,145300,907903842900,80600,80500,80600,80500,8268
20240730,145200,907238088700,80500,80600,80600,80500,31190
20240730,145100,904727156600,80500,80600,80600,80500,29366
20240730,145000,902362909700,80500,80600,80600,80500,6441
20240730,144900,901844258700,80600,80600,80600,80500,10206
20240730,144800,901022463200,80600,80600,80600,80500,7509
20240730,144700,900417762200,80600,80500,80600,80500,5948
20240730,144600,899938765100,80600,80500,80600,80500,7859
20240730,144500,899305893400,80600,80500,80600,80500,8065
20240730,144400,898656416100,80600,80600,80600,80400,40852
20240730,144300,895367702000,80600,80600,80600,80500,9115
20240730,144200,894633782700,80500,80600,80600,80500,7787
20240730,144100,894006724900,80600,80500,80600,80400,69653
20240730,144000,888399661300,80500,80500,80500,80400,6714
20240730,143900,887859619600,80400,80400,80500,80300,139675
20240730,143800,876629795500,80500,80400,80500,80400,8782
20240730,143700,875923441700,80400,80400,80500,80400,7141
20240730,143600,875348856700,80400,80400,80500,80400,8590
20240730,143500,874657649600,80500,80600,80600,80400,15518
20240730,143400,873408703600,80600,80500,80600,80400,30668
20240730,143300,870939900600,80500,80500,80500,80400,11353
20240730,143200,870026883600,80500,80500,80600,80400,35625
20240730,143100,867159141400,80600,80400,80600,80400,100391
20240730,143000,859077968600,80400,80400,80500,80400,7424
20240730,142900,858480881100,80400,80400,80500,80400,10911
20240730,142800,857603253100,80400,80600,80600,80400,24421
20240730,142700,855637366500,80500,80600,80600,80400,46363
20240730,142600,851905100100,80600,80600,80600,80500,17616
20240730,142500,850485697400,80600,80500,80600,80500,12127
20240730,142400,849509140100,80600,80500,80600,80400,92880
20240730,142300,842035295100,80500,80400,80500,80400,46711
20240730,142200,838279584300,80400,80400,80500,80400,9902
20240730,142100,837483189700,80400,80400,80500,80300,43224
20240730,142000,834007823300,80400,80400,80400,80300,18272
20240730,141900,832539286800,80400,80400,80400,80300,9884
20240730,141800,831745327400,80400,80300,80400,80300,2841
20240730,141700,831516999000,80400,80400,80500,80300,116195
20240730,141600,822174543400,80400,80400,80400,80300,9005
20240730,141500,821451159200,80300,80400,80400,80300,9548
20240730,141400,820684172900,80300,80400,80400,80300,16656
20240730,141300,819345775300,80300,80400,80400,80300,14410
20240730,141200,818188431200,80300,80300,80400,80300,19552
20240730,141100,816618175400,80400,80300,80400,80300,5674
20240730,141000,816162440900,80400,80400,80400,80300,7115
20240730,140900,815590959900,80400,80400,80400,80300,9939
20240730,140800,814792658500,80400,80400,80500,80300,6622
20240730,140700,814260531300,80400,80400,80500,80300,33991
20240730,140600,811528051700,80400,80500,80500,80300,58813
20240730,140500,806799532400,80400,80400,80500,80300,65928
20240730,140400,801498552700,80500,80400,80500,80300,72451
20240730,140300,795673439000,80300,80300,80400,80300,8573
20240730,140200,794984858800,80300,80300,80400,80300,10571
20240730,140100,794135423800,80400,80400,80500,80300,69273
20240730,140000,788566181500,80400,80400,80500,80400,10232
20240730,135900,787743219900,80500,80500,80500,80400,10685
20240730,135800,786883725200,80400,80500,80500,80400,23613
20240730,135700,784983132100,80500,80400,80500,80300,14599
20240730,135600,783809182200,80400,80300,80500,80300,69397
20240730,135500,778230070100,80300,80300,80400,80200,85059
20240730,135400,771399706200,80300,80300,80400,80300,75311
20240730,135300,765345294900,80400,80300,80400,80300,9078
20240730,135200,764615936800,80300,80300,80400,80200,143356
20240730,135100,753104527200,80300,80100,80300,80100,147582
20240730,135000,741268155900,80200,80100,80200,80100,10828
20240730,134900,740400666300,80200,80100,80200,80100,10782
20240730,134800,739536871400,80100,80100,80200,80100,6688
20240730,134700,739001047900,80200,80100,80200,80100,8090
20240730,134600,738352957600,80100,80100,80200,80100,8316
20240730,134500,737686761200,80100,80200,80200,80100,5120
20240730,134400,737276582900,80200,80200,80200,80100,8451
20240730,134300,736599417100,80200,80100,80200,80100,47766
20240730,134200,732769632000,80100,80100,80200,80100,7285
20240730,134100,732186033500,80100,80200,80200,80100,13556
20240730,134000,731100094100,80100,80200,80200,80100,15925
20240730,133900,729824352500,80200,80200,80200,80100,49351
20240730,133800,725868329500,80200,80200,80200,80100,9482
20240730,133700,725108665800,80100,80100,80200,80100,7450
20240730,133600,724511882700,80100,80100,80200,80100,12567
20240730,133500,723505135400,80100,80200,80200,80100,4303
20240730,133400,723160382600,80200,80100,80200,80100,9581
20240730,133300,722392823600,80200,80100,80200,80100,7964
20240730,133200,721754773900,80100,80200,80200,80100,8088
20240730,133100,721106312000,80200,80200,80200,80100,39756
20240730,133000,717918457200,80100,80100,80200,80100,10390
20240730,132900,717086132300,80100,80100,80200,80100,8345
20240730,132800,716417572000,80100,80200,80200,80100,58143
20240730,132700,711759888900,80100,80100,80200,80100,11211
20240730,132600,710861822200,80100,80100,80200,80100,9660
20240730,132500,710087992000,80100,80100,80200,80100,9036
20240730,132400,709363883100,80100,80200,80200,80100,14287
20240730,132300,708219417600,80100,80100,80200,80100,8679
20240730,132200,707524193300,80100,80100,80200,80100,8363
20240730,132100,706854106300,80200,80100,80200,80100,13356
20240730,132000,705784148000,80200,80100,80200,80100,9939
20240730,131900,704987911000,80100,80100,80200,80100,9458
20240730,131800,704230190800,80100,80200,80200,80100,13109
20240730,131700,703180059400,80100,80200,80200,80100,7836
20240730,131600,702552223700,80100,80100,80200,80100,8020
20240730,131500,701909760100,80200,80100,80200,80100,12896
20240730,131400,700875882400,80100,80200,80200,80100,12221
20240730,131300,699896209500,80200,80100,80200,80100,5700
20240730,131200,699439518700,80100,80100,80200,80100,4452
20240730,131100,699082810000,80100,80100,80200,80100,10290
20240730,131000,698257937100,80100,80100,80200,80100,7193
20240730,130900,697681726400,80100,80100,80200,80100,2646
20240730,130800,697469705300,80200,80100,80200,80100,9437
20240730,130700,696713730100,80200,80100,80200,80100,11340
20240730,130600,695804669800,80200,80100,80200,80100,3880
20240730,130500,695493806400,80100,80100,80200,80100,103774
20240730,130400,687171582700,80200,80100,80200,80100,6202
20240730,130300,686674760800,80200,80100,80200,80100,10402
20240730,130200,685841528600,80100,80100,80200,80100,7444
20240730,130100,685245242300,80100,80200,80200,80000,104705
20240730,130000,676854913500,80100,80100,80200,80100,6308
20240730,125900,676349606400,80200,80100,80200,80100,6196
20240730,125800,675853251100,80100,80200,80200,80100,6575
20240730,125700,675326539100,80200,80100,80200,80100,7088
20240730,125600,674758673200,80200,80100,80200,80100,6400
20240730,125500,674245852100,80100,80100,80200,80100,7103
20240730,125400,673676814400,80100,80100,80200,80100,11206
20240730,125300,672779139900,80200,80100,80200,80100,6596
20240730,125200,672250773100,80200,80000,80200,80000,112241
20240730,125100,663260557400,80100,80000,80100,80000,7237
20240730,125000,662681520300,80000,80100,80200,80000,89943
20240730,124900,655478271500,80100,80100,80200,80100,7405
20240730,124800,654885039200,80100,80100,80200,80100,9540
20240730,124700,654120749600,80100,80100,80200,80100,7281
20240730,124600,653537490700,80100,80100,80200,80100,6573
20240730,124500,653010953000,80100,80100,80200,80100,10082
20240730,124400,652203327500,80200,80100,80200,80100,6458
20240730,124300,651686004500,80100,80100,80200,80100,6308
20240730,124200,651180659600,80200,80100,80200,80100,7545
20240730,124100,650576223400,80200,80000,80200,80000,41061
20240730,124000,647287590900,80100,80000,80100,80000,17813
20240730,123900,645861528000,80000,80200,80200,80000,137210
20240730,123800,634872135900,80200,80100,80200,80100,11696
20240730,123700,633934904400,80200,80100,80200,80100,7730
20240730,123600,633315673500,80200,80100,80200,80100,6776
20240730,123500,632772863900,80100,80100,80200,80100,11651
20240730,123400,631839574100,80200,80100,80200,80100,7292
20240730,123300,631255410000,80100,80100,80200,80100,5423
20240730,123200,630820911000,80100,80100,80200,80100,6457
20240730,123100,630303669900,80100,80100,80200,80100,8279
20240730,123000,629640457300,80100,80200,80200,80100,4648
20240730,122900,629267972900,80100,80200,80200,80100,8809
20240730,122800,628562309300,80200,80200,80200,80100,5082
20240730,122700,628155132800,80200,80200,80300,80100,48862
20240730,122600,624236518200,80200,80200,80300,80200,4790
20240730,122500,623852307600,80200,80200,80300,80100,19242
20240730,122400,622309592800,80100,80200,80300,80100,26994
20240730,122300,620144658200,80300,80300,80300,80200,4304
20240730,122200,619799403300,80300,80300,80300,80100,26692
20240730,122100,617658665900,80200,80200,80300,80100,38725
20240730,122000,614552877600,80300,80100,80300,80100,113196
20240730,121900,605475053100,80200,80200,80200,80100,8968
20240730,121800,604756619600,80100,80100,80200,80100,13833
20240730,121700,603648506000,80100,80100,80200,80100,6397
20240730,121600,603135953400,80100,80100,80200,80100,6975
20240730,121500,602577095600,80100,80200,80200,80100,20922
20240730,121400,600900200100,80100,80100,80200,80100,7945
20240730,121300,600263752600,80100,80100,80200,80100,6930
20240730,121200,599708600100,80100,80100,80200,80100,6823
20240730,121100,599162007600,80200,80100,80200,80100,9856
20240730,121000,598372253800,80200,80200,80200,80100,7763
20240730,120900,597749927600,80200,80200,80200,80100,10719
20240730,120800,596891223400,80200,80100,80200,80100,7098
20240730,120700,596322587400,80200,80100,80200,80100,8004
20240730,120600,595681143700,80200,80100,80200,80100,7362
20240730,120500,595091311200,80200,80100,80200,80100,6109
20240730,120400,594601900100,80100,80100,80200,80100,14628
20240730,120300,593430167400,80200,80100,80200,80100,10152
20240730,120200,592616916700,80200,80100,80200,80100,6561
20240730,120100,592091208100,80100,80200,80200,80100,6067
20240730,120000,591605141100,80100,80100,80200,80100,8652
20240730,115900,590911946200,80100,80100,80200,80100,12387
20240730,115800,589919327400,80200,80100,80200,80100,14785
20240730,115700,588734855100,80200,80200,80200,80100,8043
20240730,115600,588090458900,80100,80100,80200,80100,10076
20240730,115500,587283307000,80200,80100,80200,80100,16063
20240730,115400,585996490000,80200,80100,80200,80100,5773
20240730,115300,585534003300,80200,80200,80200,80100,12176
20240730,115200,584558645100,80200,80100,80200,80100,7467
20240730,115100,583960483600,80100,80200,80200,80100,7361
20240730,115000,583370816700,80100,80100,80200,80100,4412
20240730,114900,583017360000,80100,80100,80200,80100,5815
20240730,114800,582551505100,80200,80200,80300,80100,22377
20240730,114700,580757312400,80300,80200,80300,80200,4603
20240730,114600,580388063600,80200,80200,80300,80200,9424
20240730,114500,579632115000,80200,80300,80300,80200,23663
20240730,114400,577734170200,80200,80200,80300,80200,7437
20240730,114300,577137637700,80300,80200,80300,80200,6758
20240730,114200,576595568200,80200,80200,80300,80200,7393
20240730,114100,576002529800,80200,80200,80300,80200,7207
20240730,114000,575424399100,80200,80100,80300,80100,48105
20240730,113900,571566567000,80200,80200,80300,80100,19789
20240730,113800,569980068900,80300,80000,80300,80000,183554
20240730,113700,555272264300,80000,80000,80100,80000,11928
20240730,113600,554317921400,80100,80100,80100,80000,193604
20240730,113500,538829457500,80100,80000,80100,80000,40539
20240730,113400,535586124900,80100,80000,80100,80000,44321
20240730,113300,532040215700,80100,80000,80100,80000,13134
20240730,113200,530989248400,80100,80000,80100,80000,12657
20240730,113100,529976544700,80000,80000,80100,80000,5637
20240730,113000,529525460200,80000,80000,80100,80000,11829
20240730,112900,528578724900,80100,80000,80100,80000,8572
20240730,112800,527892736900,80000,80000,80100,80000,7409
20240730,112700,527299898400,80000,80000,80100,80000,6135
20240730,112600,526808885100,80000,80100,80100,80000,6560
20240730,112500,526283937300,80100,80100,80100,80000,13223
20240730,112400,525225349000,80100,80000,80100,80000,7418
20240730,112300,524631725400,80000,80100,80100,80000,7910
20240730,112200,523998780900,80100,80100,80200,80000,132226
20240730,112100,513408530600,80100,80100,80200,80100,5857
20240730,112000,512939331000,80100,80100,80200,80100,6621
20240730,111900,512408914000,80200,80200,80200,80100,5661
20240730,111800,511955397800,80100,80200,80200,80100,3895
20240730,111700,511643240900,80200,80200,80200,80100,5158
20240730,111600,511230073800,80200,80200,80200,80100,5844
20240730,111500,510761879200,80100,80100,80200,80000,63686
20240730,111400,505660744900,80000,80100,80100,80000,17065
20240730,111300,504294437700,80100,80100,80200,80000,160313
20240730,111200,491454158400,80100,80100,80200,80100,62918
20240730,111100,486414244900,80100,80200,80200,80100,109507
20240730,111000,477642544100,80200,80200,80200,80100,9193
20240730,110900,476905873800,80200,80200,80200,80100,8406
20240730,110800,476232340600,80100,80200,80200,80100,7351
20240730,110700,475643087800,80100,80200,80200,80100,10924
20240730,110600,474767770000,80200,80200,80200,80100,7133
20240730,110500,474196054400,80200,80100,80200,80100,7122
20240730,110400,473625307200,80200,80100,80200,80100,7630
20240730,110300,473013912500,80100,80100,80200,80100,9082
20240730,110200,472285946800,80200,80200,80200,80100,39650
20240730,110100,469106396900,80100,80200,80200,80100,5733
20240730,110000,468646808600,80100,80200,80200,80100,33328
20240730,105900,465974296700,80200,80200,80200,80100,29458
20240730,105800,463612125600,80200,80200,80300,80100,36353
20240730,105700,460696868200,80200,80100,80300,80100,190315
20240730,105600,445432907500,80200,80100,80200,80100,15533
20240730,105500,444188202500,80100,80100,80200,80100,11897
20240730,105400,443234765300,80100,80200,80200,80100,13052
20240730,105300,442188606700,80200,80100,80200,80100,11080
20240730,105200,441300833600,80200,80200,80200,80100,19988
20240730,105100,439698895000,80200,80100,80200,80100,21166
20240730,105000,438003289500,80200,80100,80200,80100,8891
20240730,104900,437290873200,80100,80200,80200,80100,12224
20240730,104800,436311485900,80100,80100,80200,80100,5107
20240730,104700,435902202800,80100,80200,80200,80100,8915
20240730,104600,435187890800,80100,80200,80200,80100,8289
20240730,104500,434523779500,80100,80100,80200,80100,6296
20240730,104400,434019241200,80100,80200,80200,80100,7512
20240730,104300,433417257000,80100,80100,80200,80100,9156
20240730,104200,432683456600,80100,80200,80200,80100,6826
20240730,104100,432136535100,80200,80200,80200,80100,12276
20240730,104000,431152799200,80100,80100,80200,80100,8030
20240730,103900,430509300600,80200,80100,80200,80100,12500
20240730,103800,429507868100,80200,80200,80200,80100,5329
20240730,103700,429080887000,80200,80200,80200,80100,13093
20240730,103600,428031463400,80200,80100,80200,80100,9066
20240730,103500,427305063500,80200,80200,80300,80100,50655
20240730,103400,423243040600,80100,80100,80200,80100,12904
20240730,103300,422208964100,80200,80200,80300,80100,61352
20240730,103200,417288744600,80200,80100,80300,80100,24744
20240730,103100,415304282900,80200,80200,80300,80100,54843
20240730,103000,410906253800,80200,80200,80300,80200,77426
20240730,102900,404696440900,80200,80200,80300,80200,9860
20240730,102800,403905627300,80300,80200,80300,80200,8470
20240730,102700,403226179200,80300,80300,80300,80200,58392
20240730,102600,398543085100,80200,80300,80300,80200,44541
20240730,102500,394970760400,80200,80300,80300,80200,5997
20240730,102400,394489429100,80300,80300,80300,80200,3062
20240730,102300,394243668700,80300,80300,80300,80200,41779
20240730,102200,390888984400,80400,80300,80400,80200,73102
20240730,102100,385019186100,80300,80200,80300,80200,5231
20240730,102000,384599422300,80200,80300,80300,80200,6658
20240730,101900,384065172000,80300,80200,80300,80200,6010
20240730,101800,383582944100,80300,80200,80300,80200,5957
20240730,101700,383104953300,80300,80200,80300,80200,6233
20240730,101600,382604776400,80300,80200,80300,80200,10481
20240730,101500,381763757100,80200,80200,80300,80200,17025
20240730,101400,380397839600,80200,80200,80300,80200,10005
20240730,101300,379595088100,80300,80200,80300,80200,10362
20240730,101200,378763741300,80200,80300,80300,80200,19887
20240730,101100,377167649600,80200,80200,80300,80200,78317
20240730,101000,370879908400,80300,80200,80300,80200,17782
20240730,100900,369453314000,80200,80200,80300,80200,17664
20240730,100800,368036087200,80200,80200,80300,80200,14405
20240730,100700,366880693200,80200,80300,80400,80200,78902
20240730,100600,360546170400,80400,80400,80400,80300,16244
20240730,100500,359241604400,80400,80400,80400,80300,14849
20240730,100400,358048883200,80300,80500,80500,80300,55588
20240730,100300,353580470000,80500,80500,80500,80400,29331
20240730,100200,351221850900,80400,80500,80500,80400,33636
20240730,100100,348514797600,80500,80500,80600,80500,11387
20240730,100000,347597898500,80500,80400,80600,80400,122994
20240730,095900,337696777400,80500,80400,80500,80400,9665
20240730,095800,336919230900,80500,80500,80500,80400,58321
20240730,095700,332224595400,80500,80300,80500,80300,127514
20240730,095600,321980207200,80200,80200,80300,80200,10334
20240730,095500,321151059100,80200,80300,80300,80200,9511
20240730,095400,320387964600,80300,80200,80300,80100,39771
20240730,095300,317198222800,80300,80200,80300,80100,43820
20240730,095200,313683855700,80200,80300,80300,80200,110622
20240730,095100,304811870900,80300,80300,80300,80200,16905
20240730,095000,303455942900,80200,80300,80300,80200,16506
20240730,094900,302131924200,80200,80200,80300,80200,11800
20240730,094800,301185339300,80200,80300,80300,80200,12017
20240730,094700,300221115900,80200,80200,80300,80200,68674
20240730,094600,294713085600,80200,80300,80300,80200,17566
20240730,094500,293303424500,80300,80300,80300,80200,24661
20240730,094400,291325241200,80300,80200,80300,80200,19260
20240730,094300,289779727000,80300,80300,80300,80200,11942
20240730,094200,288821833500,80200,80300,80300,80200,21986
20240730,094100,287057274600,80300,80300,80300,80200,12028
20240730,094000,286091820600,80300,80200,80400,80200,63149
20240730,093900,281021680000,80300,80300,80300,80200,13037
20240730,093800,279975310000,80300,80300,80400,80200,128766
20240730,093700,269635817800,80400,80400,80400,80300,19563
20240730,093600,268064080500,80400,80500,80500,80300,59789
20240730,093500,263256590700,80500,80300,80500,80300,106498
20240730,093400,254696059700,80300,80400,80400,80300,16893
20240730,093300,253339313400,80300,80400,80400,80300,28844
20240730,093200,251022424800,80300,80400,80500,80300,112592
20240730,093100,241970274400,80500,80500,80500,80400,7382
20240730,093000,241376287000,80500,80400,80500,80400,10357
20240730,092900,240542961500,80500,80400,80500,80300,59150
20240730,092800,235787670100,80300,80400,80400,80300,12278
20240730,092700,234800672800,80400,80400,80500,80300,123307
20240730,092600,224886998600,80500,80500,80500,80400,7154
20240730,092500,224311477700,80500,80500,80500,80400,15358
20240730,092400,223075751400,80500,80600,80600,80400,52060
20240730,092300,218882772600,80600,80600,80600,80400,76584
20240730,092200,212717277100,80500,80400,80600,80400,67167
20240730,092100,207310513700,80400,80400,80500,80300,136164
20240730,092000,196361412300,80400,80400,80400,80300,48365
20240730,091900,192473946800,80400,80500,80500,80300,147964
20240730,091800,180578358300,80500,80500,80500,80400,13208
20240730,091700,179515319600,80500,80500,80600,80400,153085
20240730,091600,167192125100,80400,80500,80500,80400,12910
20240730,091500,166153851200,80400,80500,80500,80400,34629
20240730,091400,163368872500,80500,80500,80600,80400,54132
20240730,091300,159011689500,80400,80500,80600,80400,125671
20240730,091200,148895166200,80500,80600,80600,80400,146589
20240730,091100,137095061600,80600,80600,80700,80500,50574
20240730,091000,133019016900,80600,80600,80700,80500,67565
20240730,090900,127573524500,80600,80600,80600,80500,14621
20240730,090800,126395424700,80600,80600,80700,80500,88570
20240730,090700,119255182200,80700,80800,80800,80600,73393
20240730,090600,113330259400,80800,80600,80900,80600,117983
20240730,090500,103805586000,80700,80600,80700,80400,189649
20240730,090400,88533957800,80600,80700,80700,80500,94916
20240730,090300,80882865900,80700,80500,80800,80500,117471
20240730,090200,71408885300,80500,80500,80600,80400,201897
20240730,090100,55155093400,80600,80500,80600,80300,160493
20240730,090000,42240179900,80500,80400,80700,80300,523107