stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192400,38398776250,30100,30100,30100,30100,19277
20240730,192300,38398776250,30100,30100,30100,30100,0
20240730,192200,38398776250,30100,30100,30100,30100,0
20240730,192100,38398776250,30100,30100,30100,30100,0
20240730,192000,38398776250,30100,30100,30100,30100,0
20240730,191900,38398776250,30100,30100,30100,30100,0
20240730,191800,38398776250,30100,30100,30100,30100,0
20240730,191700,38398776250,30100,30100,30100,30100,0
20240730,191600,38398776250,30100,30100,30100,30100,0
20240730,191500,38398776250,30100,30100,30100,30100,0
20240730,191400,38398776250,30100,30100,30100,30100,0
20240730,191300,38398776250,30100,30100,30100,30100,0
20240730,191200,38398776250,30100,30100,30100,30100,0
20240730,191100,38398776250,30100,30100,30100,30100,0
20240730,191000,38398776250,30100,30100,30100,30100,0
20240730,190900,38398776250,30100,30100,30100,30100,0
20240730,190800,38398776250,30100,30100,30100,30100,0
20240730,190700,38398776250,30100,30100,30100,30100,0
20240730,190600,38398776250,30100,30100,30100,30100,0
20240730,190500,38398776250,30100,30100,30100,30100,0
20240730,190400,38398776250,30100,30100,30100,30100,0
20240730,190300,38398776250,30100,30100,30100,30100,0
20240730,190200,38398776250,30100,30100,30100,30100,0
20240730,190100,38398776250,30100,30100,30100,30100,0
20240730,190000,38398776250,30100,30100,30100,30100,0
20240730,185900,38398776250,30100,30100,30100,30100,0
20240730,185800,38398776250,30100,30100,30100,30100,0
20240730,185700,38398776250,30100,30100,30100,30100,0
20240730,185600,38398776250,30100,30100,30100,30100,0
20240730,185500,38398776250,30100,30100,30100,30100,0
20240730,185400,38398776250,30100,30100,30100,30100,19277
20240730,185300,38398776250,30100,30100,30100,30100,0
20240730,185200,38398776250,30100,30100,30100,30100,0
20240730,185100,38398776250,30100,30100,30100,30100,0
20240730,185000,38398776250,30100,30100,30100,30100,0
20240730,184900,38398776250,30100,30100,30100,30100,0
20240730,184800,38398776250,30100,30100,30100,30100,0
20240730,184700,38398776250,30100,30100,30100,30100,0
20240730,184600,38398776250,30100,30100,30100,30100,0
20240730,184500,38398776250,30100,30100,30100,30100,0
20240730,184400,38398776250,30100,30100,30100,30100,0
20240730,184300,38398776250,30100,30100,30100,30100,0
20240730,184200,38398776250,30100,30100,30100,30100,0
20240730,184100,38398776250,30100,30100,30100,30100,0
20240730,184000,38398776250,30100,30100,30100,30100,0
20240730,183900,38398776250,30100,30100,30100,30100,0
20240730,183800,38398776250,30100,30100,30100,30100,0
20240730,183700,38398776250,30100,30100,30100,30100,0
20240730,183600,38398776250,30100,30100,30100,30100,0
20240730,183500,38398776250,30100,30100,30100,30100,0
20240730,183400,38398776250,30100,30100,30100,30100,0
20240730,183300,38398776250,30100,30100,30100,30100,0
20240730,183200,38398776250,30100,30100,30100,30100,0
20240730,183100,38398776250,30100,30100,30100,30100,0
20240730,183000,38398776250,30100,30100,30100,30100,0
20240730,182900,38398776250,30100,30100,30100,30100,0
20240730,182800,38398776250,30100,30100,30100,30100,0
20240730,182700,38398776250,30100,30100,30100,30100,0
20240730,182600,38398776250,30100,30100,30100,30100,0
20240730,182500,38398776250,30100,30100,30100,30100,0
20240730,182400,38398776250,30100,30100,30100,30100,19277
20240730,182300,38398776250,30100,30100,30100,30100,0
20240730,182200,38398776250,30100,30100,30100,30100,0
20240730,182100,38398776250,30100,30100,30100,30100,0
20240730,182000,38398776250,30100,30100,30100,30100,0
20240730,181900,38398776250,30100,30100,30100,30100,0
20240730,181800,38398776250,30100,30100,30100,30100,0
20240730,181700,38398776250,30100,30100,30100,30100,0
20240730,181600,38398776250,30100,30100,30100,30100,0
20240730,181500,38398776250,30100,30100,30100,30100,0
20240730,181400,38398776250,30100,30100,30100,30100,0
20240730,181300,38398776250,30100,30100,30100,30100,0
20240730,181200,38398776250,30100,30100,30100,30100,0
20240730,181100,38398776250,30100,30100,30100,30100,0
20240730,181000,38398776250,30100,30100,30100,30100,0
20240730,180900,38398776250,30100,30100,30100,30100,0
20240730,180800,38398776250,30100,30100,30100,30100,0
20240730,180700,38398776250,30100,30100,30100,30100,0
20240730,180600,38398776250,30100,30100,30100,30100,0
20240730,180500,38398776250,30100,30100,30100,30100,0
20240730,180400,38398776250,30100,30100,30100,30100,0
20240730,180300,38398776250,30100,30100,30100,30100,0
20240730,180200,38398776250,30100,30100,30100,30100,0
20240730,180100,38398776250,30100,30100,30100,30100,0
20240730,180000,38398776250,30100,30100,30100,30100,0
20240730,175900,38398776250,30100,30100,30100,30100,0
20240730,175800,38398776250,30100,30100,30100,30100,0
20240730,175700,38398776250,30100,30100,30100,30100,0
20240730,175600,38398776250,30100,30100,30100,30100,0
20240730,175500,38398776250,30100,30100,30100,30100,0
20240730,175400,38398776250,30100,30100,30100,30100,19277
20240730,175300,38398776250,30100,30100,30100,30100,0
20240730,175200,38398776250,30100,30100,30100,30100,0
20240730,175100,38398776250,30100,30100,30100,30100,0
20240730,175000,38398776250,30100,30100,30100,30100,0
20240730,174900,38398776250,30100,30100,30100,30100,0
20240730,174800,38398776250,30100,30100,30100,30100,0
20240730,174700,38398776250,30100,30100,30100,30100,0
20240730,174600,38398776250,30100,30100,30100,30100,0
20240730,174500,38398776250,30100,30100,30100,30100,0
20240730,174400,38398776250,30100,30100,30100,30100,0
20240730,174300,38398776250,30100,30100,30100,30100,0
20240730,174200,38398776250,30100,30100,30100,30100,0
20240730,174100,38398776250,30100,30100,30100,30100,0
20240730,174000,38398776250,30100,30100,30100,30100,0
20240730,173900,38398776250,30100,30100,30100,30100,0
20240730,173800,38398776250,30100,30100,30100,30100,0
20240730,173700,38398776250,30100,30100,30100,30100,0
20240730,173600,38398776250,30100,30100,30100,30100,0
20240730,173500,38398776250,30100,30100,30100,30100,0
20240730,173400,38398776250,30100,30100,30100,30100,0
20240730,173300,38398776250,30100,30100,30100,30100,0
20240730,173200,38398776250,30100,30100,30100,30100,0
20240730,173100,38398776250,30100,30100,30100,30100,0
20240730,173000,38398776250,30100,30100,30100,30100,0
20240730,172900,38398776250,30100,30100,30100,30100,0
20240730,172800,38398776250,30100,30100,30100,30100,0
20240730,172700,38398776250,30100,30100,30100,30100,0
20240730,172600,38398776250,30100,30100,30100,30100,0
20240730,172500,38398776250,30100,30100,30100,30100,0
20240730,172400,38398776250,30100,30100,30100,30100,19277
20240730,172300,38398776250,30100,30100,30100,30100,0
20240730,172200,38398776250,30100,30100,30100,30100,0
20240730,172100,38398776250,30100,30100,30100,30100,0
20240730,172000,38398776250,30100,30100,30100,30100,0
20240730,171900,38398776250,30100,30100,30100,30100,0
20240730,171800,38398776250,30100,30100,30100,30100,0
20240730,171700,38398776250,30100,30100,30100,30100,0
20240730,171600,38398776250,30100,30100,30100,30100,0
20240730,171500,38398776250,30100,30100,30100,30100,0
20240730,171400,38398776250,30100,30100,30100,30100,0
20240730,171300,38398776250,30100,30100,30100,30100,0
20240730,171200,38398776250,30100,30100,30100,30100,0
20240730,171100,38398776250,30100,30100,30100,30100,0
20240730,171000,38398776250,30100,30100,30100,30100,0
20240730,170900,38398776250,30100,30100,30100,30100,0
20240730,170800,38398776250,30100,30100,30100,30100,0
20240730,170700,38398776250,30100,30100,30100,30100,0
20240730,170600,38398776250,30100,30100,30100,30100,0
20240730,170500,38398776250,30100,30100,30100,30100,0
20240730,170400,38398776250,30100,30100,30100,30100,0
20240730,170300,38398776250,30100,30100,30100,30100,0
20240730,170200,38398776250,30100,30100,30100,30100,0
20240730,170100,38398776250,30100,30100,30100,30100,0
20240730,170000,38398776250,30100,30100,30100,30100,0
20240730,165900,38398776250,30100,30100,30100,30100,0
20240730,165800,38398776250,30100,30100,30100,30100,0
20240730,165700,38398776250,30100,30100,30100,30100,0
20240730,165600,38398776250,30100,30100,30100,30100,0
20240730,165500,38398776250,30100,30100,30100,30100,0
20240730,165400,38398776250,30100,30100,30100,30100,19277
20240730,165300,38398776250,30100,30100,30100,30100,0
20240730,165200,38398776250,30100,30100,30100,30100,0
20240730,165100,38398776250,30100,30100,30100,30100,0
20240730,165000,38398776250,30100,30100,30100,30100,0
20240730,164900,38398776250,30100,30100,30100,30100,0
20240730,164800,38398776250,30100,30100,30100,30100,0
20240730,164700,38398776250,30100,30100,30100,30100,0
20240730,164600,38398776250,30100,30100,30100,30100,0
20240730,164500,38398776250,30100,30100,30100,30100,0
20240730,164400,38398776250,30100,30100,30100,30100,0
20240730,164300,38398776250,30100,30100,30100,30100,0
20240730,164200,38398776250,30100,30100,30100,30100,0
20240730,164100,38398776250,30100,30100,30100,30100,0
20240730,164000,38398776250,30100,30100,30100,30100,0
20240730,163900,38398776250,30100,30100,30100,30100,0
20240730,163800,38398776250,30100,30100,30100,30100,0
20240730,163700,38398776250,30100,30100,30100,30100,0
20240730,163600,38398776250,30100,30100,30100,30100,0
20240730,163500,38398776250,30100,30100,30100,30100,0
20240730,163400,38398776250,30100,30100,30100,30100,0
20240730,163300,38398776250,30100,30100,30100,30100,0
20240730,163200,38398776250,30100,30100,30100,30100,0
20240730,163100,38398776250,30100,30100,30100,30100,0
20240730,163000,38398776250,30100,30100,30100,30100,0
20240730,162900,38398776250,30100,30100,30100,30100,0
20240730,162800,38398776250,30100,30100,30100,30100,0
20240730,162700,38398776250,30100,30100,30100,30100,0
20240730,162600,38398776250,30100,30100,30100,30100,0
20240730,162500,38398776250,30100,30100,30100,30100,0
20240730,162400,38398776250,30100,30100,30100,30100,19277
20240730,162300,38398776250,30100,30100,30100,30100,0
20240730,162200,38398776250,30100,30100,30100,30100,0
20240730,162100,38398776250,30100,30100,30100,30100,0
20240730,162000,38398776250,30100,30100,30100,30100,0
20240730,161900,38398776250,30100,30100,30100,30100,0
20240730,161800,38398776250,30100,30100,30100,30100,0
20240730,161700,38398776250,30100,30100,30100,30100,0
20240730,161600,38398776250,30100,30100,30100,30100,0
20240730,161500,38398776250,30100,30100,30100,30100,0
20240730,161400,38398776250,30100,30100,30100,30100,0
20240730,161300,38398776250,30100,30100,30100,30100,0
20240730,161200,38398776250,30100,30100,30100,30100,0
20240730,161100,38398776250,30100,30100,30100,30100,0
20240730,161000,38398776250,30100,30100,30100,30100,0
20240730,160900,38398776250,30100,30100,30100,30100,0
20240730,160800,38398776250,30100,30100,30100,30100,0
20240730,160700,38398776250,30100,30100,30100,30100,0
20240730,160600,38398776250,30100,30100,30100,30100,0
20240730,160500,38398776250,30100,30100,30100,30100,0
20240730,160400,38398776250,30100,30100,30100,30100,0
20240730,160300,38398776250,30100,30100,30100,30100,0
20240730,160200,38398776250,30100,30100,30100,30100,0
20240730,160100,38398776250,30100,30100,30100,30100,0
20240730,160000,38398776250,30100,30100,30100,30100,0
20240730,155900,38398776250,30100,30100,30100,30100,0
20240730,155800,38398776250,30100,30100,30100,30100,0
20240730,155700,38398776250,30100,30100,30100,30100,0
20240730,155600,38398776250,30100,30100,30100,30100,0
20240730,155500,38398776250,30100,30100,30100,30100,0
20240730,155400,38398776250,30100,30100,30100,30100,19277
20240730,155300,38398776250,30100,30100,30100,30100,0
20240730,155200,38398776250,30100,30100,30100,30100,0
20240730,155100,38398776250,30100,30100,30100,30100,0
20240730,155000,38398776250,30100,30100,30100,30100,0
20240730,154900,38398776250,30100,30100,30100,30100,0
20240730,154800,38398776250,30100,30100,30100,30100,0
20240730,154700,38398776250,30100,30100,30100,30100,0
20240730,154600,38398776250,30100,30100,30100,30100,0
20240730,154500,38398776250,30100,30100,30100,30100,0
20240730,154400,38398776250,30100,30100,30100,30100,0
20240730,154300,38398776250,30100,30100,30100,30100,0
20240730,154200,38398776250,30100,30100,30100,30100,0
20240730,154100,38398776250,30100,30100,30100,30100,0
20240730,154000,38398776250,30100,30100,30100,30100,0
20240730,153900,38398776250,30100,30100,30100,30100,0
20240730,153800,38398776250,30100,30100,30100,30100,0
20240730,153700,38398776250,30100,30100,30100,30100,0
20240730,153600,38398776250,30100,30100,30100,30100,0
20240730,153500,38398776250,30100,30100,30100,30100,0
20240730,153400,38398776250,30100,30100,30100,30100,0
20240730,153300,38398776250,30100,30100,30100,30100,0
20240730,153200,38398776250,30100,30100,30100,30100,0
20240730,153100,38398776250,30100,30100,30100,30100,0
20240730,153000,38398776250,30100,30100,30100,30100,19277
20240730,152900,37818538550,30100,30100,30100,30100,0
20240730,152800,37818538550,30100,30100,30100,30100,0
20240730,152700,37818538550,30100,30100,30100,30100,0
20240730,152600,37818538550,30100,30100,30100,30100,0
20240730,152500,37818538550,30100,30100,30100,30100,0
20240730,152400,37818538550,30100,30100,30100,30100,0
20240730,152300,37818538550,30100,30100,30100,30100,0
20240730,152200,37818538550,30100,30100,30100,30100,0
20240730,152100,37818538550,30100,30100,30100,30100,0
20240730,152000,37818538550,30100,30100,30100,30100,0
20240730,151900,37818538550,30100,30100,30150,30050,6744
20240730,151800,37615520300,30100,30050,30100,30050,3812
20240730,151700,37500782900,30100,30150,30150,30050,6188
20240730,151600,37314454500,30100,30150,30150,30100,611
20240730,151500,37296056650,30150,30150,30150,30100,1934
20240730,151400,37237818350,30150,30150,30150,30100,1386
20240730,151300,37196089950,30100,30100,30150,30100,3846
20240730,151200,37080312400,30100,30150,30150,30100,1003
20240730,151100,37050082900,30150,30150,30150,30100,4546
20240730,151000,36913196000,30150,30100,30150,30050,4443
20240730,150900,36779435000,30100,30100,30100,30050,1361
20240730,150800,36738490800,30050,30050,30100,30050,2663
20240730,150700,36658440950,30050,30150,30150,30050,4597
20240730,150600,36520069350,30100,30100,30150,30100,432
20240730,150500,36507057550,30100,30150,30150,30100,2520
20240730,150400,36431190800,30150,30150,30150,30100,2237
20240730,150300,36363825300,30100,30150,30150,30100,711
20240730,150200,36342396550,30150,30150,30150,30100,355
20240730,150100,36331693900,30150,30150,30150,30100,1141
20240730,150000,36297309400,30150,30150,30150,30100,1230
20240730,145900,36260246950,30150,30100,30150,30100,354
20240730,145800,36249582500,30100,30100,30150,30050,553
20240730,145700,36232937550,30100,30100,30100,30050,1132
20240730,145600,36198864650,30100,30100,30100,30050,3712
20240730,145500,36087134250,30100,30050,30100,30050,2178
20240730,145400,36021583550,30100,30100,30100,30050,343
20240730,145300,36011261300,30100,30100,30100,30050,466
20240730,145200,35997235900,30050,30100,30100,30050,442
20240730,145100,35983947300,30050,30100,30100,30050,501
20240730,145000,35968877700,30100,30100,30100,30050,409
20240730,144900,35956569300,30100,30100,30150,30050,1590
20240730,144800,35908710000,30150,30050,30150,30050,1461
20240730,144700,35864729600,30100,30100,30150,30050,1420
20240730,144600,35821955750,30100,30150,30150,30050,2657
20240730,144500,35741986950,30150,30150,30150,30100,1093
20240730,144400,35709067500,30150,30150,30150,30100,612
20240730,144300,35690619200,30150,30100,30150,30100,2281
20240730,144200,35621947650,30100,30100,30100,30050,398
20240730,144100,35609980900,30100,30100,30100,30050,1989
20240730,144000,35550129700,30100,30050,30100,30000,11167
20240730,143900,35214548850,30050,30100,30100,30000,388
20240730,143800,35202894050,30100,30100,30100,30050,2098
20240730,143700,35139845200,30100,30100,30100,30050,4521
20240730,143600,35003971550,30100,30100,30100,30050,884
20240730,143500,34977391550,30050,30050,30100,30050,503
20240730,143400,34962264200,30100,30100,30100,30050,651
20240730,143300,34942685700,30050,30100,30100,30050,650
20240730,143200,34923146850,30050,30050,30100,30050,6088
20240730,143100,34740154350,30100,30100,30100,30050,2729
20240730,143000,34658109000,30050,30100,30100,30050,1703
20240730,142900,34606925850,30100,30050,30100,30050,4645
20240730,142800,34467319400,30100,30100,30100,30050,650
20240730,142700,34447768700,30100,30150,30150,30050,9144
20240730,142600,34172571950,30150,30150,30150,30100,223
20240730,142500,34165854100,30150,30100,30150,30100,327
20240730,142400,34155998350,30150,30150,30150,30100,130
20240730,142300,34152081300,30100,30100,30150,30100,421
20240730,142200,34139407300,30100,30150,30150,30100,712
20240730,142100,34117953400,30100,30100,30150,30100,3243
20240730,142000,34020334950,30100,30150,30150,30100,578
20240730,141900,34002933800,30150,30150,30150,30100,1049
20240730,141800,33971353200,30150,30150,30150,30100,750
20240730,141700,33948762400,30150,30100,30150,30100,408
20240730,141600,33936473350,30150,30150,30150,30100,101
20240730,141500,33933432850,30150,30100,30150,30100,1541
20240730,141400,33886973050,30150,30150,30150,30100,512
20240730,141300,33871550300,30100,30100,30150,30100,1144
20240730,141200,33837113750,30150,30150,30200,30100,2253
20240730,141100,33769216000,30150,30100,30150,30100,4326
20240730,141000,33638962600,30150,30200,30250,30100,11364
20240730,140900,33295882800,30200,30200,30250,30200,532
20240730,140800,33279807650,30250,30250,30250,30200,235
20240730,140700,33272705350,30250,30200,30250,30200,314
20240730,140600,33263207950,30200,30250,30250,30200,786
20240730,140500,33239446050,30250,30250,30250,30200,1399
20240730,140400,33197181350,30250,30250,30300,30200,2598
20240730,140300,33118592050,30250,30250,30250,30200,169
20240730,140200,33113479900,30200,30250,30250,30200,711
20240730,140100,33091989600,30200,30250,30250,30200,1001
20240730,140000,33061713400,30200,30250,30250,30200,1993
20240730,135900,33001425200,30300,30300,30300,30250,256
20240730,135800,32993680550,30300,30250,30300,30250,1467
20240730,135700,32949243350,30250,30300,30300,30250,1145
20240730,135600,32914575700,30300,30300,30300,30250,7799
20240730,135500,32678336550,30300,30250,30300,30250,2663
20240730,135400,32597657200,30300,30300,30300,30250,242
20240730,135300,32590331700,30300,30250,30300,30250,1240
20240730,135200,32552787000,30250,30200,30300,30200,7709
20240730,135100,32319595300,30250,30300,30300,30200,6507
20240730,135000,32122791550,30250,30250,30300,30250,248
20240730,134900,32115286150,30250,30300,30300,30250,8867
20240730,134800,31847047600,30300,30300,30300,30250,2551
20240730,134700,31769797450,30250,30300,30300,30250,369
20240730,134600,31758618200,30300,30250,30300,30200,5328
20240730,134500,31597446100,30250,30200,30250,30200,612
20240730,134400,31578952100,30250,30250,30250,30200,283
20240730,134300,31570392700,30250,30250,30250,30200,656
20240730,134200,31550577350,30250,30250,30250,30200,1191
20240730,134100,31514549650,30200,30250,30250,30200,1947
20240730,134000,31455654100,30250,30250,30250,30200,1735
20240730,133900,31403172750,30250,30200,30250,30200,6360
20240730,133800,31210822350,30200,30250,30250,30200,105
20240730,133700,31207650650,30250,30200,30250,30200,877
20240730,133600,31181162350,30200,30150,30250,30150,7691
20240730,133500,30948945500,30150,30100,30200,30100,4686
20240730,133400,30807650550,30100,30150,30150,30100,4619
20240730,133300,30668556050,30100,30100,30150,30100,379
20240730,133200,30657138150,30150,30100,30150,30100,372
20240730,133100,30645929950,30150,30100,30150,30050,763
20240730,133000,30622949350,30100,30050,30100,30050,2110
20240730,132900,30559444600,30050,30050,30100,30050,119
20240730,132800,30555863850,30100,30100,30100,30050,1009
20240730,132700,30525516000,30100,30100,30100,30050,285
20240730,132600,30516939300,30050,30100,30100,30050,157
20240730,132500,30512218800,30100,30050,30100,30050,802
20240730,132400,30488094400,30050,30100,30100,30050,684
20240730,132300,30467517800,30100,30100,30100,30050,780
20240730,132200,30444057200,30050,30050,30100,30050,515
20240730,132100,30428567300,30050,30150,30200,30050,4835
20240730,132000,30282928650,30150,30100,30200,30100,3932
20240730,131900,30164379800,30100,30150,30150,30100,211
20240730,131800,30158024050,30100,30100,30150,30100,465
20240730,131700,30144005450,30150,30150,30150,30100,397
20240730,131600,30132039400,30100,30150,30150,30100,3415
20240730,131500,30029236200,30100,30150,30150,30100,284
20240730,131400,30020678200,30150,30150,30150,30100,359
20240730,131300,30009858350,30150,30150,30150,30100,68
20240730,131200,30007808400,30100,30100,30150,30100,252
20240730,131100,30000222950,30100,30100,30150,30100,270
20240730,131000,29992093150,30100,30150,30150,30100,569
20240730,130900,29974942000,30150,30150,30150,30100,688
20240730,130800,29954222050,30150,30150,30150,30150,2675
20240730,130700,29873570800,30150,30200,30200,30150,191
20240730,130600,29867811550,30200,30150,30200,30150,430
20240730,130500,29854825600,30200,30200,30200,30150,136
20240730,130400,29850724600,30200,30150,30200,30150,4572
20240730,130300,29712826600,30150,30150,30150,30100,1465
20240730,130200,29668682000,30150,30150,30150,30100,310
20240730,130100,29659344800,30150,30100,30150,30100,45
20240730,130000,29657989700,30100,30150,30150,30100,249
20240730,125900,29650490500,30150,30150,30150,30100,420
20240730,125800,29637827900,30100,30100,30150,30050,8209
20240730,125700,29391137950,30100,30150,30150,30100,3905
20240730,125600,29273596250,30150,30100,30150,30100,4888
20240730,125500,29126228550,30150,30150,30150,30100,35
20240730,125400,29125173500,30150,30100,30150,30100,112
20240730,125300,29121801950,30100,30150,30150,30100,244
20240730,125200,29114448100,30100,30100,30150,30100,866
20240730,125100,29088372000,30100,30150,30150,30100,682
20240730,125000,29067838500,30150,30100,30150,30100,160
20240730,124900,29063018100,30150,30100,30150,30100,1207
20240730,124800,29026679850,30150,30100,30150,30100,774
20240730,124700,29003377450,30150,30100,30150,30100,683
20240730,124600,28982818950,30050,30100,30150,30050,4574
20240730,124500,28845195150,30100,30150,30150,30100,4036
20240730,124400,28723695400,30150,30100,30150,30100,1311
20240730,124300,28684232200,30100,30100,30150,30100,187
20240730,124200,28678603400,30150,30100,30150,30100,60
20240730,124100,28676795250,30150,30150,30150,30100,340
20240730,124000,28666544300,30100,30150,30150,30100,214
20240730,123900,28660100850,30150,30100,30150,30100,1328
20240730,123800,28620126100,30100,30100,30150,30100,347
20240730,123700,28609671900,30150,30100,30150,30100,259
20240730,123600,28601875900,30100,30100,30150,30100,151
20240730,123500,28597330400,30100,30100,30100,30100,395
20240730,123400,28585440900,30100,30100,30150,30050,430
20240730,123300,28572498000,30100,30100,30100,30050,193
20240730,123200,28566693800,30100,30100,30150,30100,572
20240730,123100,28549475550,30100,30100,30100,30050,834
20240730,123000,28524372300,30100,30100,30100,30050,467
20240730,122900,28510315850,30100,30100,30150,30050,7590
20240730,122800,28281855750,30100,30100,30150,30100,879
20240730,122700,28255391850,30100,30100,30150,30100,315
20240730,122600,28245898900,30100,30100,30150,30100,110
20240730,122500,28242583900,30150,30100,30150,30100,88
20240730,122400,28239931300,30100,30150,30150,30100,137
20240730,122300,28235803300,30150,30150,30150,30100,3292
20240730,122200,28136550250,30150,30150,30150,30100,234
20240730,122100,28129499150,30150,30150,30150,30100,684
20240730,122000,28108898200,30100,30150,30150,30100,512
20240730,121900,28093463250,30100,30100,30150,30100,232
20240730,121800,28086479950,30150,30150,30150,30100,40
20240730,121700,28085274250,30150,30150,30150,30100,2875
20240730,121600,27998730350,30100,30150,30150,30100,577
20240730,121500,27981352650,30100,30150,30150,30100,49
20240730,121400,27979876600,30150,30100,30150,30100,1019
20240730,121300,27949156150,30150,30100,30150,30100,2494
20240730,121200,27874076550,30150,30150,30150,30100,2846
20240730,121100,27788271800,30150,30150,30150,30100,318
20240730,121000,27778695400,30150,30150,30150,30100,800
20240730,120900,27754593500,30100,30200,30200,30100,1776
20240730,120800,27701047100,30150,30150,30200,30150,503
20240730,120700,27685881600,30200,30150,30200,30100,580
20240730,120600,27668394950,30150,30150,30150,30100,1688
20240730,120500,27617543050,30150,30150,30200,30150,1968
20240730,120400,27558197850,30150,30150,30200,30100,816
20240730,120300,27533604100,30150,30100,30150,30100,1451
20240730,120200,27489858200,30150,30100,30150,30100,517
20240730,120100,27474271800,30100,30100,30150,30100,1058
20240730,120000,27442376000,30150,30150,30150,30100,171
20240730,115900,27437228550,30150,30100,30150,30100,2971
20240730,115800,27347776450,30150,30150,30150,30100,809
20240730,115700,27323410050,30100,30150,30150,30100,233
20240730,115600,27316387400,30150,30200,30200,30100,914
20240730,115500,27288829050,30200,30150,30200,30100,968
20240730,115400,27259631400,30150,30150,30200,30150,327
20240730,115300,27249772150,30150,30150,30200,30150,104
20240730,115200,27246632100,30200,30150,30200,30150,614
20240730,115100,27228109600,30150,30200,30200,30150,999
20240730,115000,27197974250,30150,30150,30200,30150,3801
20240730,114900,27083374000,30150,30150,30200,30150,3550
20240730,114800,26976326500,30200,30200,30250,30150,3698
20240730,114700,26864640000,30250,30250,30300,30200,5456
20240730,114600,26699595600,30250,30250,30250,30200,538
20240730,114500,26683322950,30250,30250,30250,30200,1051
20240730,114400,26651530450,30250,30200,30250,30200,1362
20240730,114300,26610330050,30250,30250,30250,30200,253
20240730,114200,26602682150,30250,30200,30250,30200,207
20240730,114100,26596426150,30200,30200,30250,30200,1189
20240730,114000,26560515850,30200,30200,30200,30150,406
20240730,113900,26548255050,30200,30200,30200,30200,250
20240730,113800,26540705050,30200,30200,30200,30150,1421
20240730,113700,26497793350,30150,30200,30200,30150,1351
20240730,113600,26457003650,30200,30200,30200,30150,292
20240730,113500,26448185300,30150,30200,30200,30150,1125
20240730,113400,26414261250,30150,30150,30200,30150,58
20240730,113300,26412512000,30150,30150,30200,30150,309
20240730,113200,26403181850,30200,30200,30200,30150,540
20240730,113100,26386876800,30200,30200,30200,30150,1992
20240730,113000,26326728500,30200,30200,30200,30150,537
20240730,112900,26310511400,30150,30150,30150,30150,1862
20240730,112800,26254372100,30150,30200,30200,30150,1294
20240730,112700,26215347900,30200,30200,30200,30200,2780
20240730,112600,26131391900,30200,30200,30200,30150,483
20240730,112500,26116807450,30200,30100,30200,30100,6944
20240730,112400,25907428500,30100,30100,30100,30100,107
20240730,112300,25904207800,30100,30150,30150,30100,525
20240730,112200,25888404450,30150,30100,30150,30100,519
20240730,112100,25872773000,30100,30100,30150,30050,2669
20240730,112000,25792450600,30100,30150,30150,30100,462
20240730,111900,25778538850,30150,30150,30150,30100,278
20240730,111800,25770160750,30150,30100,30150,30100,2220
20240730,111700,25703335250,30100,30100,30150,30100,1438
20240730,111600,25659989500,30100,30150,30150,30100,1438
20240730,111500,25616705500,30150,30150,30150,30100,1379
20240730,111400,25575184750,30150,30150,30150,30100,299
20240730,111300,25566172400,30150,30100,30150,30100,171
20240730,111200,25561017800,30100,30150,30150,30100,1108
20240730,111100,25527625350,30150,30200,30200,30150,1469
20240730,111000,25483325400,30150,30200,30200,30150,423
20240730,110900,25470570900,30200,30150,30200,30150,1607
20240730,110800,25422119200,30150,30100,30150,30100,365
20240730,110700,25411116150,30100,30150,30150,30100,223
20240730,110600,25404397300,30100,30100,30150,30050,529
20240730,110500,25388471300,30100,30050,30100,30050,1840
20240730,110400,25333093550,30050,30100,30100,30050,384
20240730,110300,25321553800,30100,30100,30100,30050,490
20240730,110200,25306810100,30100,30050,30100,30050,193
20240730,110100,25301007050,30000,30050,30100,30000,1119
20240730,110000,25267384250,30050,30050,30100,30000,1626
20240730,105900,25218549950,30050,30050,30050,30000,2438
20240730,105800,25145297900,30050,30050,30050,30000,611
20240730,105700,25126948700,30050,30100,30100,30000,6582
20240730,105600,24929141450,30050,30150,30150,30050,6620
20240730,105500,24729872900,30150,30200,30200,30100,2033
20240730,105400,24668583250,30150,30200,30200,30150,491
20240730,105300,24653762800,30200,30100,30200,30100,903
20240730,105200,24626538000,30100,30200,30200,30100,1798
20240730,105100,24572344550,30200,30250,30250,30200,5771
20240730,105000,24398002100,30250,30250,30250,30200,829
20240730,104900,24372928150,30200,30200,30250,30200,738
20240730,104800,24350616400,30250,30200,30250,30200,1219
20240730,104700,24313750650,30200,30250,30300,30200,2223
20240730,104600,24246516200,30250,30300,30300,30200,3097
20240730,104500,24152830150,30250,30300,30300,30250,2084
20240730,104400,24089776300,30250,30250,30300,30200,1769
20240730,104300,24036281350,30250,30250,30300,30250,2090
20240730,104200,23973045800,30300,30300,30300,30250,1643
20240730,104100,23923263900,30300,30350,30400,30300,4904
20240730,104000,23774520100,30350,30400,30450,30100,29627
20240730,103900,22878396750,30400,30550,30550,30400,11364
20240730,103800,22532357750,30550,30600,30600,30550,3565
20240730,103700,22423427100,30600,30650,30650,30550,9050
20240730,103600,22146196200,30650,30650,30700,30650,5036
20240730,103500,21991788050,30650,30700,30700,30650,20847
20240730,103400,21352088350,30650,30550,30700,30500,34772
20240730,103300,20287295050,30550,30600,30600,30500,10211
20240730,103200,19975143100,30550,30600,30600,30550,10266
20240730,103100,19661128100,30550,30550,30600,30500,4058
20240730,103000,19537110550,30500,30600,30650,30500,15464
20240730,102900,19064319750,30550,30600,30650,30550,5547
20240730,102800,18894529950,30600,30500,30650,30500,32443
20240730,102700,17902980550,30500,30500,30500,30450,7138
20240730,102600,17685526750,30500,30600,30600,30500,11234
20240730,102500,17342550000,30600,30400,30600,30350,30191
20240730,102400,16422503550,30400,30350,30400,30350,18212
20240730,102300,15869189150,30350,30400,30400,30350,5697
20240730,102200,15696109900,30400,30400,30450,30350,12378
20240730,102100,15319692700,30400,30300,30450,30300,33448
20240730,102000,14303654450,30300,30250,30300,30200,3726
20240730,101900,14191012450,30250,30250,30300,30200,4462
20240730,101800,14055999100,30300,30250,30300,30200,11876
20240730,101700,13696375200,30300,30200,30350,30200,17713
20240730,101600,13160139750,30200,30100,30250,30100,6889
20240730,101500,12952324000,30100,30050,30100,30000,5939
20240730,101400,12773739300,30050,29950,30050,29950,5143
20240730,101300,12619473800,29950,29900,29950,29850,4777
20240730,101200,12476501750,29900,29900,29900,29850,803
20240730,101100,12452497100,29900,29850,29900,29850,1034
20240730,101000,12421581100,29850,29850,29900,29850,1005
20240730,100900,12391565350,29900,29800,29900,29800,3290
20240730,100800,12293349700,29850,29800,29850,29800,5827
20240730,100700,12119696950,29800,29750,29800,29750,1047
20240730,100600,12088497900,29750,29750,29800,29750,1017
20240730,100500,12058225400,29750,29800,29800,29750,395
20240730,100400,12046471200,29800,29800,29800,29750,19
20240730,100300,12045905500,29800,29750,29800,29750,341
20240730,100200,12035759800,29750,29750,29800,29750,508
20240730,100100,12020644950,29800,29800,29800,29700,3752
20240730,100000,11909012600,29800,29800,29800,29750,597
20240730,095900,11891247400,29800,29750,29800,29750,752
20240730,095800,11868871700,29750,29700,29800,29700,4197
20240730,095700,11744167150,29700,29650,29700,29600,1893
20240730,095600,11688039500,29650,29600,29650,29600,810
20240730,095500,11664054550,29650,29650,29650,29600,3278
20240730,095400,11566992050,29650,29650,29650,29600,4953
20240730,095300,11420259600,29600,29650,29650,29600,779
20240730,095200,11397171600,29650,29650,29700,29600,1651
20240730,095100,11348269000,29600,29650,29700,29600,4519
20240730,095000,11214313900,29650,29650,29650,29600,3099
20240730,094900,11122571700,29650,29650,29650,29600,4868
20240730,094800,10978477300,29600,29650,29650,29600,7928
20240730,094700,10743763950,29600,29650,29700,29600,6492
20240730,094600,10551410650,29700,29650,29700,29650,1538
20240730,094500,10505768100,29700,29650,29700,29600,5186
20240730,094400,10352162350,29650,29700,29700,29600,6459
20240730,094300,10160633600,29700,29750,29750,29650,3654
20240730,094200,10052142900,29700,29750,29750,29700,3781
20240730,094100,9939803300,29750,29750,29800,29750,1313
20240730,094000,9900716500,29800,29800,29800,29750,3209
20240730,093900,9805247450,29750,29800,29800,29750,520
20240730,093800,9789771700,29750,29750,29800,29750,1325
20240730,093700,9750351300,29800,29800,29800,29750,1144
20240730,093600,9716278400,29800,29650,29800,29650,4169
20240730,093500,9592353400,29600,29650,29750,29600,12047
20240730,093400,9235323350,29600,29700,29700,29600,12673
20240730,093300,8859573650,29700,29750,29750,29650,32832
20240730,093200,7884436150,29750,29750,29750,29700,9435
20240730,093100,7604131300,29750,29750,29800,29700,3285
20240730,093000,7506404400,29750,29800,29800,29700,5093
20240730,092900,7354809150,29800,29750,29800,29700,2852
20240730,092800,7269994600,29750,29750,29800,29750,12506
20240730,092700,6897755800,29800,29850,29850,29750,5020
20240730,092600,6748287200,29800,29750,29850,29750,3823
20240730,092500,6634448900,29800,29800,29850,29750,4674
20240730,092400,6495153000,29800,29850,29850,29800,3286
20240730,092300,6397141750,29900,29850,29950,29850,1982
20240730,092200,6337929350,29900,29750,29950,29750,5344
20240730,092100,6178406550,29800,29850,29850,29750,13378
20240730,092000,5779713900,29850,29900,29900,29800,8090
20240730,091900,5538198750,29900,29850,29900,29850,1239
20240730,091800,5501204100,29850,29900,29900,29800,6946
20240730,091700,5293866900,29900,29850,29950,29850,1506
20240730,091600,5248855700,29850,29900,30000,29850,3634
20240730,091500,5140194750,29900,29850,29900,29800,2848
20240730,091400,5055157300,29850,29850,29850,29800,5126
20240730,091300,4902172500,29850,29850,29900,29850,5006
20240730,091200,4752677600,29900,29900,29950,29800,6813
20240730,091100,4548999200,29900,29850,29900,29800,9405
20240730,091000,4268294800,29800,30000,30050,29800,17005
20240730,090900,3759852850,30000,29900,30050,29900,7814
20240730,090800,3525554900,30000,29850,30000,29800,3932
20240730,090700,3407975450,29850,29850,29950,29800,20934
20240730,090600,2782872050,29850,29900,29950,29850,17896
20240730,090500,2248440000,29850,29850,29900,29800,8240
20240730,090400,2002562200,29850,30000,30000,29800,12440
20240730,090300,1630417000,30000,30050,30100,29950,5643
20240730,090200,1461082250,30100,29950,30150,29700,22461
20240730,090100,789369350,29950,29900,30050,29900,7229
20240730,090000,572905800,29900,30000,30000,29750,18681