stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,191500,101331154220,18530,18530,18530,18530,246139
20240729,191400,101331154220,18530,18530,18530,18530,0
20240729,191300,101331154220,18530,18530,18530,18530,0
20240729,191200,101331154220,18530,18530,18530,18530,0
20240729,191100,101331154220,18530,18530,18530,18530,0
20240729,191000,101331154220,18530,18530,18530,18530,0
20240729,190900,101331154220,18530,18530,18530,18530,0
20240729,190800,101331154220,18530,18530,18530,18530,0
20240729,190700,101331154220,18530,18530,18530,18530,0
20240729,190600,101331154220,18530,18530,18530,18530,0
20240729,190500,101331154220,18530,18530,18530,18530,0
20240729,190400,101331154220,18530,18530,18530,18530,0
20240729,190300,101331154220,18530,18530,18530,18530,0
20240729,190200,101331154220,18530,18530,18530,18530,0
20240729,190100,101331154220,18530,18530,18530,18530,0
20240729,190000,101331154220,18530,18530,18530,18530,0
20240729,185900,101331154220,18530,18530,18530,18530,0
20240729,185800,101331154220,18530,18530,18530,18530,0
20240729,185700,101331154220,18530,18530,18530,18530,0
20240729,185600,101331154220,18530,18530,18530,18530,0
20240729,185500,101331154220,18530,18530,18530,18530,0
20240729,185400,101331154220,18530,18530,18530,18530,0
20240729,185300,101331154220,18530,18530,18530,18530,0
20240729,185200,101331154220,18530,18530,18530,18530,0
20240729,185100,101331154220,18530,18530,18530,18530,0
20240729,185000,101331154220,18530,18530,18530,18530,0
20240729,184900,101331154220,18530,18530,18530,18530,0
20240729,184800,101331154220,18530,18530,18530,18530,0
20240729,184700,101331154220,18530,18530,18530,18530,0
20240729,184600,101331154220,18530,18530,18530,18530,0
20240729,184500,101331154220,18530,18530,18530,18530,246139
20240729,184400,101331154220,18530,18530,18530,18530,0
20240729,184300,101331154220,18530,18530,18530,18530,0
20240729,184200,101331154220,18530,18530,18530,18530,0
20240729,184100,101331154220,18530,18530,18530,18530,0
20240729,184000,101331154220,18530,18530,18530,18530,0
20240729,183900,101331154220,18530,18530,18530,18530,0
20240729,183800,101331154220,18530,18530,18530,18530,0
20240729,183700,101331154220,18530,18530,18530,18530,0
20240729,183600,101331154220,18530,18530,18530,18530,0
20240729,183500,101331154220,18530,18530,18530,18530,0
20240729,183400,101331154220,18530,18530,18530,18530,0
20240729,183300,101331154220,18530,18530,18530,18530,0
20240729,183200,101331154220,18530,18530,18530,18530,0
20240729,183100,101331154220,18530,18530,18530,18530,0
20240729,183000,101331154220,18530,18530,18530,18530,0
20240729,182900,101331154220,18530,18530,18530,18530,0
20240729,182800,101331154220,18530,18530,18530,18530,0
20240729,182700,101331154220,18530,18530,18530,18530,0
20240729,182600,101331154220,18530,18530,18530,18530,0
20240729,182500,101331154220,18530,18530,18530,18530,0
20240729,182400,101331154220,18530,18530,18530,18530,0
20240729,182300,101331154220,18530,18530,18530,18530,0
20240729,182200,101331154220,18530,18530,18530,18530,0
20240729,182100,101331154220,18530,18530,18530,18530,0
20240729,182000,101331154220,18530,18530,18530,18530,0
20240729,181900,101331154220,18530,18530,18530,18530,0
20240729,181800,101331154220,18530,18530,18530,18530,0
20240729,181700,101331154220,18530,18530,18530,18530,0
20240729,181600,101331154220,18530,18530,18530,18530,0
20240729,181500,101331154220,18530,18530,18530,18530,246139
20240729,181400,101331154220,18530,18530,18530,18530,0
20240729,181300,101331154220,18530,18530,18530,18530,0
20240729,181200,101331154220,18530,18530,18530,18530,0
20240729,181100,101331154220,18530,18530,18530,18530,0
20240729,181000,101331154220,18530,18530,18530,18530,0
20240729,180900,101331154220,18530,18530,18530,18530,0
20240729,180800,101331154220,18530,18530,18530,18530,0
20240729,180700,101331154220,18530,18530,18530,18530,0
20240729,180600,101331154220,18530,18530,18530,18530,0
20240729,180500,101331154220,18530,18530,18530,18530,0
20240729,180400,101331154220,18530,18530,18530,18530,0
20240729,180300,101331154220,18530,18530,18530,18530,0
20240729,180200,101331154220,18530,18530,18530,18530,0
20240729,180100,101331154220,18530,18530,18530,18530,0
20240729,180000,101331154220,18530,18530,18530,18530,0
20240729,175900,101331154220,18530,18530,18530,18530,0
20240729,175800,101331154220,18530,18530,18530,18530,0
20240729,175700,101331154220,18530,18530,18530,18530,0
20240729,175600,101331154220,18530,18530,18530,18530,0
20240729,175500,101331154220,18530,18530,18530,18530,0
20240729,175400,101331154220,18530,18530,18530,18530,0
20240729,175300,101331154220,18530,18530,18530,18530,0
20240729,175200,101331154220,18530,18530,18530,18530,0
20240729,175100,101331154220,18530,18530,18530,18530,0
20240729,175000,101331154220,18530,18530,18530,18530,0
20240729,174900,101331154220,18530,18530,18530,18530,0
20240729,174800,101331154220,18530,18530,18530,18530,0
20240729,174700,101331154220,18530,18530,18530,18530,0
20240729,174600,101331154220,18530,18530,18530,18530,0
20240729,174500,101331154220,18530,18530,18530,18530,246139
20240729,174400,101331154220,18530,18530,18530,18530,0
20240729,174300,101331154220,18530,18530,18530,18530,0
20240729,174200,101331154220,18530,18530,18530,18530,0
20240729,174100,101331154220,18530,18530,18530,18530,0
20240729,174000,101331154220,18530,18530,18530,18530,0
20240729,173900,101331154220,18530,18530,18530,18530,0
20240729,173800,101331154220,18530,18530,18530,18530,0
20240729,173700,101331154220,18530,18530,18530,18530,0
20240729,173600,101331154220,18530,18530,18530,18530,0
20240729,173500,101331154220,18530,18530,18530,18530,0
20240729,173400,101331154220,18530,18530,18530,18530,0
20240729,173300,101331154220,18530,18530,18530,18530,0
20240729,173200,101331154220,18530,18530,18530,18530,0
20240729,173100,101331154220,18530,18530,18530,18530,0
20240729,173000,101331154220,18530,18530,18530,18530,0
20240729,172900,101331154220,18530,18530,18530,18530,0
20240729,172800,101331154220,18530,18530,18530,18530,0
20240729,172700,101331154220,18530,18530,18530,18530,0
20240729,172600,101331154220,18530,18530,18530,18530,0
20240729,172500,101331154220,18530,18530,18530,18530,0
20240729,172400,101331154220,18530,18530,18530,18530,0
20240729,172300,101331154220,18530,18530,18530,18530,0
20240729,172200,101331154220,18530,18530,18530,18530,0
20240729,172100,101331154220,18530,18530,18530,18530,0
20240729,172000,101331154220,18530,18530,18530,18530,0
20240729,171900,101331154220,18530,18530,18530,18530,0
20240729,171800,101331154220,18530,18530,18530,18530,0
20240729,171700,101331154220,18530,18530,18530,18530,0
20240729,171600,101331154220,18530,18530,18530,18530,0
20240729,171500,101331154220,18530,18530,18530,18530,246139
20240729,171400,101331154220,18530,18530,18530,18530,0
20240729,171300,101331154220,18530,18530,18530,18530,0
20240729,171200,101331154220,18530,18530,18530,18530,0
20240729,171100,101331154220,18530,18530,18530,18530,0
20240729,171000,101331154220,18530,18530,18530,18530,0
20240729,170900,101331154220,18530,18530,18530,18530,0
20240729,170800,101331154220,18530,18530,18530,18530,0
20240729,170700,101331154220,18530,18530,18530,18530,0
20240729,170600,101331154220,18530,18530,18530,18530,0
20240729,170500,101331154220,18530,18530,18530,18530,0
20240729,170400,101331154220,18530,18530,18530,18530,0
20240729,170300,101331154220,18530,18530,18530,18530,0
20240729,170200,101331154220,18530,18530,18530,18530,0
20240729,170100,101331154220,18530,18530,18530,18530,0
20240729,170000,101331154220,18530,18530,18530,18530,0
20240729,165900,101331154220,18530,18530,18530,18530,0
20240729,165800,101331154220,18530,18530,18530,18530,0
20240729,165700,101331154220,18530,18530,18530,18530,0
20240729,165600,101331154220,18530,18530,18530,18530,0
20240729,165500,101331154220,18530,18530,18530,18530,0
20240729,165400,101331154220,18530,18530,18530,18530,0
20240729,165300,101331154220,18530,18530,18530,18530,0
20240729,165200,101331154220,18530,18530,18530,18530,0
20240729,165100,101331154220,18530,18530,18530,18530,0
20240729,165000,101331154220,18530,18530,18530,18530,0
20240729,164900,101331154220,18530,18530,18530,18530,0
20240729,164800,101331154220,18530,18530,18530,18530,0
20240729,164700,101331154220,18530,18530,18530,18530,0
20240729,164600,101331154220,18530,18530,18530,18530,0
20240729,164500,101331154220,18530,18530,18530,18530,246139
20240729,164400,101331154220,18530,18530,18530,18530,0
20240729,164300,101331154220,18530,18530,18530,18530,0
20240729,164200,101331154220,18530,18530,18530,18530,0
20240729,164100,101331154220,18530,18530,18530,18530,0
20240729,164000,101331154220,18530,18530,18530,18530,0
20240729,163900,101331154220,18530,18530,18530,18530,0
20240729,163800,101331154220,18530,18530,18530,18530,0
20240729,163700,101331154220,18530,18530,18530,18530,0
20240729,163600,101331154220,18530,18530,18530,18530,0
20240729,163500,101331154220,18530,18530,18530,18530,0
20240729,163400,101331154220,18530,18530,18530,18530,0
20240729,163300,101331154220,18530,18530,18530,18530,0
20240729,163200,101331154220,18530,18530,18530,18530,0
20240729,163100,101331154220,18530,18530,18530,18530,0
20240729,163000,101331154220,18530,18530,18530,18530,0
20240729,162900,101331154220,18530,18530,18530,18530,0
20240729,162800,101331154220,18530,18530,18530,18530,0
20240729,162700,101331154220,18530,18530,18530,18530,0
20240729,162600,101331154220,18530,18530,18530,18530,0
20240729,162500,101331154220,18530,18530,18530,18530,0
20240729,162400,101331154220,18530,18530,18530,18530,0
20240729,162300,101331154220,18530,18530,18530,18530,0
20240729,162200,101331154220,18530,18530,18530,18530,0
20240729,162100,101331154220,18530,18530,18530,18530,0
20240729,162000,101331154220,18530,18530,18530,18530,0
20240729,161900,101331154220,18530,18530,18530,18530,0
20240729,161800,101331154220,18530,18530,18530,18530,0
20240729,161700,101331154220,18530,18530,18530,18530,0
20240729,161600,101331154220,18530,18530,18530,18530,0
20240729,161500,101331154220,18530,18530,18530,18530,246139
20240729,161400,101331154220,18530,18530,18530,18530,0
20240729,161300,101331154220,18530,18530,18530,18530,0
20240729,161200,101331154220,18530,18530,18530,18530,0
20240729,161100,101331154220,18530,18530,18530,18530,0
20240729,161000,101331154220,18530,18530,18530,18530,0
20240729,160900,101331154220,18530,18530,18530,18530,0
20240729,160800,101331154220,18530,18530,18530,18530,0
20240729,160700,101331154220,18530,18530,18530,18530,0
20240729,160600,101331154220,18530,18530,18530,18530,0
20240729,160500,101331154220,18530,18530,18530,18530,0
20240729,160400,101331154220,18530,18530,18530,18530,0
20240729,160300,101331154220,18530,18530,18530,18530,0
20240729,160200,101331154220,18530,18530,18530,18530,0
20240729,160100,101331154220,18530,18530,18530,18530,0
20240729,160000,101331154220,18530,18530,18530,18530,0
20240729,155900,101331154220,18530,18530,18530,18530,0
20240729,155800,101331154220,18530,18530,18530,18530,0
20240729,155700,101331154220,18530,18530,18530,18530,0
20240729,155600,101331154220,18530,18530,18530,18530,0
20240729,155500,101331154220,18530,18530,18530,18530,0
20240729,155400,101331154220,18530,18530,18530,18530,0
20240729,155300,101331154220,18530,18530,18530,18530,0
20240729,155200,101331154220,18530,18530,18530,18530,0
20240729,155100,101331154220,18530,18530,18530,18530,0
20240729,155000,101331154220,18530,18530,18530,18530,0
20240729,154900,101331154220,18530,18530,18530,18530,0
20240729,154800,101331154220,18530,18530,18530,18530,0
20240729,154700,101331154220,18530,18530,18530,18530,0
20240729,154600,101331154220,18530,18530,18530,18530,0
20240729,154500,101331154220,18530,18530,18530,18530,246139
20240729,154400,101331154220,18530,18530,18530,18530,0
20240729,154300,101331154220,18530,18530,18530,18530,0
20240729,154200,101331154220,18530,18530,18530,18530,0
20240729,154100,101331154220,18530,18530,18530,18530,0
20240729,154000,101331154220,18530,18530,18530,18530,0
20240729,153900,101331154220,18530,18530,18530,18530,0
20240729,153800,101331154220,18530,18530,18530,18530,0
20240729,153700,101331154220,18530,18530,18530,18530,0
20240729,153600,101331154220,18530,18530,18530,18530,0
20240729,153500,101331154220,18530,18530,18530,18530,0
20240729,153400,101331154220,18530,18530,18530,18530,0
20240729,153300,101331154220,18530,18530,18530,18530,0
20240729,153200,101331154220,18530,18530,18530,18530,0
20240729,153100,101331154220,18530,18530,18530,18530,0
20240729,153000,101331154220,18530,18530,18530,18530,246139
20240729,152900,96770198550,18540,18540,18540,18540,0
20240729,152800,96770198550,18540,18540,18540,18540,0
20240729,152700,96770198550,18540,18540,18540,18540,0
20240729,152600,96770198550,18540,18540,18540,18540,0
20240729,152500,96770198550,18540,18540,18540,18540,0
20240729,152400,96770198550,18540,18540,18540,18540,0
20240729,152300,96770198550,18540,18540,18540,18540,0
20240729,152200,96770198550,18540,18540,18540,18540,0
20240729,152100,96770198550,18540,18540,18540,18540,0
20240729,152000,96770198550,18540,18540,18540,18540,0
20240729,151900,96770198550,18540,18540,18550,18530,26496
20240729,151800,96279135840,18540,18550,18550,18540,15000
20240729,151700,96000983130,18550,18530,18550,18530,43755
20240729,151600,95189764860,18540,18550,18550,18530,23010
20240729,151500,94763074860,18550,18540,18560,18540,9586
20240729,151400,94585254750,18550,18540,18550,18540,9751
20240729,151300,94404398690,18540,18540,18550,18530,20899
20240729,151200,94016901240,18540,18540,18550,18540,12823
20240729,151100,93779153010,18550,18560,18560,18540,27174
20240729,151000,93275059640,18560,18550,18560,18550,7336
20240729,150900,93138945990,18560,18560,18570,18550,9856
20240729,150800,92956042780,18570,18570,18570,18550,19490
20240729,150700,92594394650,18560,18570,18580,18560,23954
20240729,150600,92149675990,18570,18580,18580,18570,13269
20240729,150500,91903260190,18580,18580,18580,18570,13156
20240729,150400,91658855150,18570,18580,18590,18570,10573
20240729,150300,91462428100,18580,18590,18590,18570,10142
20240729,150200,91273981420,18580,18580,18590,18580,14938
20240729,150100,90996419640,18590,18570,18590,18570,16014
20240729,150000,90698881060,18570,18580,18580,18570,20356
20240729,145900,90320749860,18590,18590,18590,18580,6047
20240729,145800,90208356110,18590,18580,18600,18570,4843
20240729,145700,90118317820,18580,18570,18600,18570,17215
20240729,145600,89798479060,18580,18580,18580,18570,8132
20240729,145500,89647436910,18570,18570,18580,18560,6156
20240729,145400,89533113580,18560,18550,18570,18550,6332
20240729,145300,89415590330,18560,18560,18560,18550,6206
20240729,145200,89300434170,18560,18560,18560,18550,5371
20240729,145100,89200782670,18560,18550,18560,18550,9640
20240729,145000,89021883360,18560,18570,18580,18550,14115
20240729,144900,88759874260,18570,18570,18580,18560,8088
20240729,144800,88609687550,18570,18570,18580,18560,30283
20240729,144700,88047320810,18570,18570,18580,18560,10731
20240729,144600,87848053970,18580,18590,18590,18570,3948
20240729,144500,87774718040,18580,18580,18600,18570,12709
20240729,144400,87538607040,18590,18580,18590,18580,5643
20240729,144300,87433725220,18580,18580,18590,18580,9285
20240729,144200,87261195910,18590,18580,18590,18570,1944
20240729,144100,87225076380,18580,18590,18590,18570,5404
20240729,144000,87124649900,18590,18600,18600,18580,2605
20240729,143900,87076221800,18600,18620,18620,18580,5207
20240729,143800,86979361340,18620,18590,18620,18590,19109
20240729,143700,86623879950,18600,18610,18610,18590,10166
20240729,143600,86434736100,18600,18600,18610,18600,4564
20240729,143500,86349834000,18600,18610,18610,18600,5140
20240729,143400,86254206200,18610,18600,18620,18600,8647
20240729,143300,86093309600,18610,18610,18610,18600,8618
20240729,143200,85932959890,18610,18590,18610,18590,26355
20240729,143100,85442845050,18580,18580,18590,18570,11778
20240729,143000,85224079630,18570,18580,18580,18570,5976
20240729,142900,85113077880,18580,18580,18580,18570,3599
20240729,142800,85046231680,18580,18590,18590,18570,9928
20240729,142700,84861767530,18580,18590,18600,18580,3762
20240729,142600,84791833380,18600,18600,18600,18590,2479
20240729,142500,84745743050,18600,18590,18600,18580,10342
20240729,142400,84553541280,18590,18580,18600,18570,10126
20240729,142300,84365267500,18590,18580,18590,18560,11523
20240729,142200,84151341370,18580,18560,18590,18550,14759
20240729,142100,83877284090,18550,18560,18560,18550,3586
20240729,142000,83810739750,18550,18560,18560,18550,5378
20240729,141900,83710970500,18560,18560,18560,18550,2714
20240729,141800,83660604070,18550,18560,18560,18550,2992
20240729,141700,83605090230,18550,18560,18560,18550,2922
20240729,141600,83550865910,18550,18550,18560,18550,8892
20240729,141500,83385873290,18550,18560,18560,18550,13195
20240729,141400,83141101000,18550,18550,18560,18540,2673
20240729,141300,83091516930,18550,18550,18560,18540,2888
20240729,141200,83037943280,18550,18560,18560,18550,7441
20240729,141100,82899877720,18570,18570,18570,18560,2870
20240729,141000,82846605540,18570,18570,18570,18560,1604
20240729,140900,82816824240,18560,18570,18570,18560,3265
20240729,140800,82756219550,18570,18560,18570,18550,2696
20240729,140700,82706181310,18550,18560,18560,18550,1459
20240729,140600,82679112060,18560,18540,18560,18530,2711
20240729,140500,82628832530,18550,18530,18550,18530,5064
20240729,140400,82534926110,18540,18530,18540,18520,2245
20240729,140300,82493329620,18530,18530,18550,18520,4208
20240729,140200,82415342740,18540,18520,18540,18520,1900
20240729,140100,82380133830,18520,18540,18540,18510,14992
20240729,140000,82102441600,18540,18550,18550,18530,5784
20240729,135900,81995199170,18540,18550,18550,18540,3440
20240729,135800,81931404400,18550,18540,18550,18540,2088
20240729,135700,81892687000,18550,18530,18550,18530,3369
20240729,135600,81830236030,18540,18530,18540,18520,6013
20240729,135500,81718812940,18530,18540,18550,18530,6729
20240729,135400,81594059980,18540,18550,18550,18530,5593
20240729,135300,81490355130,18550,18540,18550,18530,6390
20240729,135200,81371895290,18540,18550,18550,18530,13953
20240729,135100,81113122540,18550,18570,18580,18540,4526
20240729,135000,81029113230,18570,18550,18570,18540,16796
20240729,134900,80717355800,18550,18560,18580,18530,20448
20240729,134800,80338070330,18570,18570,18580,18550,24639
20240729,134700,79880764890,18580,18570,18580,18570,7993
20240729,134600,79732326680,18570,18570,18580,18570,3008
20240729,134500,79676454300,18580,18580,18590,18570,5078
20240729,134400,79582118890,18590,18590,18590,18580,5870
20240729,134300,79473027640,18590,18600,18600,18580,4356
20240729,134200,79392050920,18600,18620,18620,18600,12981
20240729,134100,79150542160,18610,18610,18620,18610,2689
20240729,134000,79100488120,18620,18620,18620,18610,1637
20240729,133900,79070014790,18610,18610,18620,18600,4775
20240729,133800,78981159800,18600,18610,18610,18590,5660
20240729,133700,78875857490,18610,18600,18610,18590,8726
20240729,133600,78713543270,18600,18590,18610,18580,5825
20240729,133500,78605214510,18600,18600,18600,18590,3734
20240729,133400,78535795660,18600,18610,18610,18590,5507
20240729,133300,78433372430,18610,18640,18650,18590,13084
20240729,133200,78189835660,18640,18590,18660,18590,14296
20240729,133100,77923737820,18590,18600,18600,18590,1567
20240729,133000,77894595830,18600,18590,18600,18590,4566
20240729,132900,77809706210,18600,18590,18600,18590,6155
20240729,132800,77695270040,18590,18600,18600,18590,8305
20240729,132700,77540868560,18600,18620,18630,18600,29010
20240729,132600,77001131480,18620,18640,18650,18620,9726
20240729,132500,76819867470,18640,18640,18640,18630,1500
20240729,132400,76791911910,18630,18640,18640,18630,1682
20240729,132300,76760572380,18630,18630,18640,18630,1807
20240729,132200,76726900920,18630,18640,18640,18620,3439
20240729,132100,76662821230,18640,18650,18650,18630,18192
20240729,132000,76323668520,18640,18640,18650,18640,2101
20240729,131900,76284501620,18650,18650,18650,18640,3763
20240729,131800,76214351790,18650,18660,18660,18640,4381
20240729,131700,76132643020,18660,18650,18660,18650,2637
20240729,131600,76083454390,18660,18670,18680,18650,4454
20240729,131500,76000338170,18670,18680,18680,18660,1490
20240729,131400,75972512250,18670,18670,18680,18660,6783
20240729,131300,75845857540,18670,18670,18670,18660,4606
20240729,131200,75759884610,18670,18660,18670,18660,2826
20240729,131100,75707128560,18670,18660,18680,18660,4067
20240729,131000,75631189620,18660,18670,18670,18660,2248
20240729,130900,75589235500,18670,18680,18680,18650,18820
20240729,130800,75237882260,18670,18670,18680,18670,5697
20240729,130700,75131505940,18670,18650,18670,18650,21028
20240729,130600,74739056940,18650,18650,18660,18640,6485
20240729,130500,74618116130,18640,18640,18650,18630,6989
20240729,130400,74487832150,18630,18640,18640,18630,1469
20240729,130300,74460456100,18640,18650,18650,18630,1642
20240729,130200,74429856170,18650,18640,18650,18630,919
20240729,130100,74412721940,18640,18640,18650,18630,1957
20240729,130000,74376243200,18650,18650,18660,18630,4462
20240729,125900,74293010340,18650,18660,18660,18620,7069
20240729,125800,74161169920,18660,18650,18670,18650,15745
20240729,125700,73867443140,18650,18630,18650,18630,8440
20240729,125600,73710116250,18640,18610,18640,18610,12354
20240729,125500,73480032760,18610,18600,18610,18600,3496
20240729,125400,73414979890,18610,18610,18610,18600,3500
20240729,125300,73349875980,18610,18610,18610,18600,1204
20240729,125200,73327472180,18610,18610,18610,18600,10757
20240729,125100,73127386230,18610,18610,18620,18600,4781
20240729,125000,73038422000,18600,18610,18620,18600,12888
20240729,124900,72798587260,18610,18610,18610,18600,2188
20240729,124800,72757874590,18610,18610,18610,18600,1346
20240729,124700,72732829120,18610,18610,18620,18600,1744
20240729,124600,72700374800,18620,18600,18620,18600,5227
20240729,124500,72603115740,18610,18610,18610,18600,7429
20240729,124400,72464931860,18600,18640,18640,18600,6985
20240729,124300,72334888260,18640,18650,18660,18630,3449
20240729,124200,72270581810,18650,18640,18660,18640,17665
20240729,124100,71941124790,18640,18640,18650,18630,7873
20240729,124000,71794376910,18630,18630,18640,18630,7340
20240729,123900,71657578980,18640,18610,18640,18610,19606
20240729,123800,71292365650,18620,18600,18620,18600,5431
20240729,123700,71191273100,18600,18610,18620,18600,4957
20240729,123600,71099023470,18610,18620,18620,18610,2518
20240729,123500,71052158000,18610,18610,18620,18600,10234
20240729,123400,70861698620,18610,18600,18610,18600,6414
20240729,123300,70742377130,18600,18610,18610,18600,5639
20240729,123200,70637475240,18600,18610,18610,18590,2023
20240729,123100,70599844590,18610,18610,18610,18590,1040
20240729,123000,70580496570,18610,18600,18610,18600,4801
20240729,122900,70491169220,18600,18610,18610,18600,3588
20240729,122800,70424422140,18610,18620,18620,18600,1385
20240729,122700,70398656020,18610,18610,18620,18590,8206
20240729,122600,70246016900,18620,18610,18620,18610,1555
20240729,122500,70217065580,18610,18610,18620,18610,3372
20240729,122400,70154298940,18620,18610,18620,18600,4431
20240729,122300,70071847500,18600,18620,18620,18600,2165
20240729,122200,70031557640,18620,18600,18620,18590,11982
20240729,122100,69808654860,18600,18600,18600,18590,2830
20240729,122000,69756029980,18600,18590,18600,18580,4952
20240729,121900,69663982370,18580,18590,18590,18580,1247
20240729,121800,69640807740,18590,18580,18600,18580,1910
20240729,121700,69605301680,18580,18590,18610,18580,8970
20240729,121600,69438465320,18590,18580,18590,18580,2407
20240729,121500,69393728000,18580,18600,18600,18580,12654
20240729,121400,69158574680,18600,18610,18610,18590,2097
20240729,121300,69119580730,18610,18610,18610,18600,6169
20240729,121200,69004831600,18610,18610,18620,18600,3051
20240729,121100,68948055290,18610,18580,18610,18580,7754
20240729,121000,68803876370,18580,18580,18590,18570,3349
20240729,120900,68741645870,18590,18580,18590,18580,2006
20240729,120800,68704360990,18590,18600,18600,18580,1586
20240729,120700,68674869200,18600,18620,18620,18600,5162
20240729,120600,68578809890,18620,18610,18620,18610,1391
20240729,120500,68552916930,18620,18620,18620,18610,2310
20240729,120400,68509911550,18620,18620,18620,18610,8309
20240729,120300,68355244610,18620,18600,18620,18590,8465
20240729,120200,68197737300,18600,18620,18620,18600,6338
20240729,120100,68079761930,18620,18620,18630,18610,2481
20240729,120000,68033559180,18620,18620,18630,18620,5851
20240729,115900,67924609280,18620,18620,18630,18620,1755
20240729,115800,67891925950,18620,18620,18640,18610,5681
20240729,115700,67786099050,18620,18620,18630,18610,3920
20240729,115600,67713109270,18630,18620,18640,18620,10813
20240729,115500,67511694930,18620,18610,18630,18600,8888
20240729,115400,67346257050,18620,18600,18630,18600,20140
20240729,115300,66971311950,18600,18570,18610,18570,18535
20240729,115200,66626743860,18570,18540,18570,18540,10865
20240729,115100,66425148980,18550,18540,18550,18530,6427
20240729,115000,66305986070,18540,18540,18550,18540,2593
20240729,114900,66257908560,18540,18540,18550,18530,3462
20240729,114800,66193723980,18540,18520,18550,18510,15755
20240729,114700,65901739690,18520,18530,18530,18520,2876
20240729,114600,65848460910,18530,18520,18530,18510,4905
20240729,114500,65757618420,18520,18510,18520,18510,1619
20240729,114400,65727646740,18510,18510,18520,18510,4149
20240729,114300,65650821080,18510,18520,18530,18500,3571
20240729,114200,65584695910,18510,18510,18520,18500,7558
20240729,114100,65444776020,18510,18510,18510,18500,3414
20240729,114000,65381610730,18510,18500,18510,18490,9794
20240729,113900,65200425910,18500,18500,18500,18490,5502
20240729,113800,65098655850,18500,18460,18500,18460,8144
20240729,113700,64948197990,18460,18440,18460,18430,6461
20240729,113600,64829012970,18440,18430,18450,18430,10312
20240729,113500,64638891960,18440,18440,18440,18430,5799
20240729,113400,64532010950,18440,18440,18440,18430,2171
20240729,113300,64491991220,18430,18450,18450,18430,3806
20240729,113200,64421794610,18450,18450,18450,18430,5858
20240729,113100,64313776520,18440,18440,18450,18440,5724
20240729,113000,64208216680,18440,18440,18450,18440,4670
20240729,112900,64122084690,18450,18440,18450,18430,6325
20240729,112800,64005442960,18450,18440,18450,18430,8068
20240729,112700,63856694540,18430,18440,18440,18430,3377
20240729,112600,63794439300,18440,18440,18450,18430,3849
20240729,112500,63723469580,18440,18450,18450,18440,5603
20240729,112400,63620139870,18450,18440,18450,18440,10044
20240729,112300,63434904540,18450,18450,18460,18440,14825
20240729,112200,63161376300,18460,18460,18470,18450,1662
20240729,112100,63130699740,18460,18470,18470,18450,5567
20240729,112000,63027933160,18460,18470,18470,18460,3642
20240729,111900,62960690060,18470,18460,18470,18450,7862
20240729,111800,62815578110,18470,18460,18470,18450,4261
20240729,111700,62736931640,18460,18450,18470,18450,3116
20240729,111600,62679421210,18460,18450,18460,18440,7083
20240729,111500,62548744380,18450,18450,18460,18440,10864
20240729,111400,62348384850,18460,18440,18460,18440,8063
20240729,111300,62199654050,18440,18450,18450,18430,12781
20240729,111200,61964013700,18450,18450,18450,18440,7451
20240729,111100,61826599370,18450,18450,18460,18440,2679
20240729,111000,61777181090,18450,18450,18460,18440,5391
20240729,110900,61677713770,18460,18450,18470,18440,7297
20240729,110800,61543045300,18460,18460,18460,18440,4427
20240729,110700,61461373950,18460,18470,18470,18440,5147
20240729,110600,61366403020,18470,18430,18470,18430,9695
20240729,110500,61187576460,18440,18430,18440,18430,3031
20240729,110400,61131707490,18430,18430,18440,18430,4060
20240729,110300,61056862970,18430,18440,18450,18430,12729
20240729,110200,60822236270,18440,18450,18450,18440,10809
20240729,110100,60622907700,18440,18460,18460,18440,21869
20240729,110000,60219433010,18450,18470,18480,18450,44779
20240729,105900,59392475050,18480,18470,18480,18470,8042
20240729,105800,59243875350,18470,18480,18490,18470,7421
20240729,105700,59106741370,18480,18480,18500,18480,7441
20240729,105600,58969180360,18480,18490,18490,18480,2648
20240729,105500,58920242780,18490,18490,18490,18480,3038
20240729,105400,58864091010,18490,18490,18500,18480,15660
20240729,105300,58574488510,18490,18480,18490,18480,5176
20240729,105200,58478821040,18490,18490,18490,18480,6701
20240729,105100,58354944770,18490,18480,18500,18480,14460
20240729,105000,58087586150,18480,18480,18490,18480,3043
20240729,104900,58031337990,18480,18470,18490,18470,2266
20240729,104800,57989463770,18480,18480,18490,18470,5411
20240729,104700,57889465340,18480,18470,18490,18460,13043
20240729,104600,57648484970,18470,18460,18470,18460,5699
20240729,104500,57543243540,18460,18470,18470,18450,5963
20240729,104400,57433169680,18460,18450,18470,18450,8776
20240729,104300,57271202430,18460,18440,18460,18430,8813
20240729,104200,57108676640,18450,18460,18460,18440,31464
20240729,104100,56528168530,18450,18470,18470,18450,11486
20240729,104000,56316134480,18460,18470,18480,18460,15994
20240729,103900,56020810930,18470,18490,18500,18470,26910
20240729,103800,55523391760,18500,18500,18510,18490,9149
20240729,103700,55354150840,18500,18510,18510,18490,9850
20240729,103600,55171935440,18510,18500,18510,18500,5561
20240729,103500,55069051660,18500,18510,18520,18500,7253
20240729,103400,54934859300,18510,18520,18530,18500,8139
20240729,103300,54784136430,18520,18500,18520,18490,10287
20240729,103200,54593809980,18490,18510,18510,18490,21053
20240729,103100,54204436500,18510,18530,18530,18500,49390
20240729,103000,53290372710,18530,18540,18540,18520,7661
20240729,102900,53148413930,18550,18550,18550,18530,11194
20240729,102800,52940854340,18550,18570,18570,18540,8128
20240729,102700,52790044090,18560,18560,18570,18560,5436
20240729,102600,52689142680,18560,18550,18580,18540,8349
20240729,102500,52534203540,18540,18580,18580,18540,23182
20240729,102400,52103972800,18580,18600,18600,18570,12885
20240729,102300,51864529600,18600,18590,18600,18580,5008
20240729,102200,51771426460,18590,18590,18590,18580,5202
20240729,102100,51674736910,18590,18590,18600,18580,6469
20240729,102000,51554500520,18590,18610,18610,18580,22583
20240729,101900,51134595690,18600,18600,18610,18600,6553
20240729,101800,51012670630,18610,18610,18630,18600,13637
20240729,101700,50758752800,18620,18590,18620,18590,12863
20240729,101600,50519490970,18600,18610,18610,18590,6490
20240729,101500,50398810830,18610,18600,18610,18590,8284
20240729,101400,50244750140,18600,18610,18610,18590,13131
20240729,101300,50000505870,18600,18600,18620,18600,11347
20240729,101200,49789404880,18610,18620,18630,18600,14991
20240729,101100,49510296840,18620,18630,18630,18610,9120
20240729,101000,49340448470,18630,18650,18650,18630,5815
20240729,100900,49232076780,18650,18650,18650,18640,5514
20240729,100800,49129282220,18650,18660,18660,18630,9175
20240729,100700,48958158020,18660,18630,18660,18620,15160
20240729,100600,48675455170,18640,18650,18660,18620,7375
20240729,100500,48537971120,18660,18640,18660,18640,14751
20240729,100400,48262841220,18640,18610,18640,18600,10737
20240729,100300,48062901830,18610,18570,18630,18560,26356
20240729,100200,47572622740,18570,18560,18570,18550,8392
20240729,100100,47416871150,18550,18500,18560,18490,18865
20240729,100000,47067284670,18500,18480,18510,18480,19633
20240729,095900,46704086560,18490,18510,18520,18470,67081
20240729,095800,45463351610,18510,18530,18530,18510,16873
20240729,095700,45150957750,18530,18520,18540,18510,13168
20240729,095600,44907018200,18520,18520,18530,18510,24133
20240729,095500,44460208680,18520,18530,18540,18510,24457
20240729,095400,44007287060,18540,18570,18570,18530,23130
20240729,095300,43578212280,18560,18560,18570,18560,16921
20240729,095200,43264040240,18570,18570,18580,18560,12674
20240729,095100,43028685470,18570,18590,18600,18570,9726
20240729,095000,42847958910,18590,18580,18610,18580,13482
20240729,094900,42597260960,18580,18630,18640,18580,28977
20240729,094800,42057934360,18640,18590,18640,18590,16709
20240729,094700,41746987460,18600,18610,18610,18580,19257
20240729,094600,41388872160,18610,18620,18630,18600,10702
20240729,094500,41189657240,18630,18650,18670,18620,22602
20240729,094400,40768207790,18650,18660,18660,18630,21285
20240729,094300,40371358340,18660,18660,18690,18640,18397
20240729,094200,40028060880,18660,18680,18690,18640,21195
20240729,094100,39632528430,18690,18720,18720,18680,22297
20240729,094000,39215676800,18720,18710,18730,18710,23694
20240729,093900,38772194810,18720,18710,18730,18700,17387
20240729,093800,38446772520,18720,18650,18720,18640,32664
20240729,093700,37836459250,18660,18640,18660,18630,15727
20240729,093600,37543167060,18640,18640,18650,18620,14792
20240729,093500,37267472750,18640,18620,18650,18600,14926
20240729,093400,36989571090,18620,18600,18620,18590,15394
20240729,093300,36703147370,18590,18590,18640,18580,31046
20240729,093200,36125470120,18590,18560,18590,18560,22973
20240729,093100,35698634270,18560,18520,18570,18510,19961
20240729,093000,35328494190,18510,18450,18510,18450,33492
20240729,092900,34709508550,18450,18440,18460,18440,21855
20240729,092800,34306339460,18440,18420,18460,18420,21502
20240729,092700,33910024150,18420,18460,18470,18420,30765
20240729,092600,33342530780,18460,18470,18470,18450,10336
20240729,092500,33151729640,18470,18460,18470,18420,22672
20240729,092400,32733447700,18460,18410,18490,18400,61473
20240729,092300,31599935370,18410,18400,18430,18390,13740
20240729,092200,31347001330,18420,18430,18430,18370,95534
20240729,092100,29589153290,18430,18460,18470,18420,22641
20240729,092000,29171664230,18460,18470,18480,18430,39468
20240729,091900,28443507340,18470,18480,18500,18460,21455
20240729,091800,28047121060,18490,18520,18540,18480,37615
20240729,091700,27351004350,18520,18530,18570,18510,22818
20240729,091600,26927805180,18540,18580,18590,18540,20800
20240729,091500,26541806050,18580,18560,18580,18520,67261
20240729,091400,25294107210,18570,18540,18570,18510,51282
20240729,091300,24343157670,18540,18470,18560,18470,61074
20240729,091200,23211646190,18480,18430,18480,18420,42616
20240729,091100,22425888650,18420,18430,18460,18380,35314
20240729,091000,21775601440,18440,18380,18490,18360,79036
20240729,090900,20319859050,18380,18350,18380,18320,53422
20240729,090800,19339882490,18350,18400,18420,18330,104879
20240729,090700,17414016950,18390,18330,18400,18320,54447
20240729,090600,16414776520,18330,18360,18370,18310,117228
20240729,090500,14266024260,18360,18430,18440,18350,122523
20240729,090400,12012970510,18420,18530,18550,18420,126118
20240729,090300,9681367290,18550,18600,18610,18510,114880
20240729,090200,7551370220,18560,18650,18650,18550,114757
20240729,090100,5415793370,18640,18910,18920,18610,186567
20240729,090000,1909448550,18920,18930,18970,18920,93590