stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,193100,7900250065,3455,3455,3455,3455,38376
20240729,193000,7900250065,3455,3455,3455,3455,0
20240729,192900,7900250065,3455,3455,3455,3455,0
20240729,192800,7900250065,3455,3455,3455,3455,0
20240729,192700,7900250065,3455,3455,3455,3455,0
20240729,192600,7900250065,3455,3455,3455,3455,0
20240729,192500,7900250065,3455,3455,3455,3455,0
20240729,192400,7900250065,3455,3455,3455,3455,0
20240729,192300,7900250065,3455,3455,3455,3455,0
20240729,192200,7900250065,3455,3455,3455,3455,0
20240729,192100,7900250065,3455,3455,3455,3455,0
20240729,192000,7900250065,3455,3455,3455,3455,0
20240729,191900,7900250065,3455,3455,3455,3455,0
20240729,191800,7900250065,3455,3455,3455,3455,0
20240729,191700,7900250065,3455,3455,3455,3455,0
20240729,191600,7900250065,3455,3455,3455,3455,0
20240729,191500,7900250065,3455,3455,3455,3455,0
20240729,191400,7900250065,3455,3455,3455,3455,0
20240729,191300,7900250065,3455,3455,3455,3455,0
20240729,191200,7900250065,3455,3455,3455,3455,0
20240729,191100,7900250065,3455,3455,3455,3455,0
20240729,191000,7900250065,3455,3455,3455,3455,0
20240729,190900,7900250065,3455,3455,3455,3455,0
20240729,190800,7900250065,3455,3455,3455,3455,0
20240729,190700,7900250065,3455,3455,3455,3455,0
20240729,190600,7900250065,3455,3455,3455,3455,0
20240729,190500,7900250065,3455,3455,3455,3455,0
20240729,190400,7900250065,3455,3455,3455,3455,0
20240729,190300,7900250065,3455,3455,3455,3455,0
20240729,190200,7900250065,3455,3455,3455,3455,0
20240729,190100,7900250065,3455,3455,3455,3455,38376
20240729,190000,7900250065,3455,3455,3455,3455,0
20240729,185900,7900250065,3455,3455,3455,3455,0
20240729,185800,7900250065,3455,3455,3455,3455,0
20240729,185700,7900250065,3455,3455,3455,3455,0
20240729,185600,7900250065,3455,3455,3455,3455,0
20240729,185500,7900250065,3455,3455,3455,3455,0
20240729,185400,7900250065,3455,3455,3455,3455,0
20240729,185300,7900250065,3455,3455,3455,3455,0
20240729,185200,7900250065,3455,3455,3455,3455,0
20240729,185100,7900250065,3455,3455,3455,3455,0
20240729,185000,7900250065,3455,3455,3455,3455,0
20240729,184900,7900250065,3455,3455,3455,3455,0
20240729,184800,7900250065,3455,3455,3455,3455,0
20240729,184700,7900250065,3455,3455,3455,3455,0
20240729,184600,7900250065,3455,3455,3455,3455,0
20240729,184500,7900250065,3455,3455,3455,3455,0
20240729,184400,7900250065,3455,3455,3455,3455,0
20240729,184300,7900250065,3455,3455,3455,3455,0
20240729,184200,7900250065,3455,3455,3455,3455,0
20240729,184100,7900250065,3455,3455,3455,3455,0
20240729,184000,7900250065,3455,3455,3455,3455,0
20240729,183900,7900250065,3455,3455,3455,3455,0
20240729,183800,7900250065,3455,3455,3455,3455,0
20240729,183700,7900250065,3455,3455,3455,3455,0
20240729,183600,7900250065,3455,3455,3455,3455,0
20240729,183500,7900250065,3455,3455,3455,3455,0
20240729,183400,7900250065,3455,3455,3455,3455,0
20240729,183300,7900250065,3455,3455,3455,3455,0
20240729,183200,7900250065,3455,3455,3455,3455,0
20240729,183100,7900250065,3455,3455,3455,3455,38376
20240729,183000,7900250065,3455,3455,3455,3455,0
20240729,182900,7900250065,3455,3455,3455,3455,0
20240729,182800,7900250065,3455,3455,3455,3455,0
20240729,182700,7900250065,3455,3455,3455,3455,0
20240729,182600,7900250065,3455,3455,3455,3455,0
20240729,182500,7900250065,3455,3455,3455,3455,0
20240729,182400,7900250065,3455,3455,3455,3455,0
20240729,182300,7900250065,3455,3455,3455,3455,0
20240729,182200,7900250065,3455,3455,3455,3455,0
20240729,182100,7900250065,3455,3455,3455,3455,0
20240729,182000,7900250065,3455,3455,3455,3455,0
20240729,181900,7900250065,3455,3455,3455,3455,0
20240729,181800,7900250065,3455,3455,3455,3455,0
20240729,181700,7900250065,3455,3455,3455,3455,0
20240729,181600,7900250065,3455,3455,3455,3455,0
20240729,181500,7900250065,3455,3455,3455,3455,0
20240729,181400,7900250065,3455,3455,3455,3455,0
20240729,181300,7900250065,3455,3455,3455,3455,0
20240729,181200,7900250065,3455,3455,3455,3455,0
20240729,181100,7900250065,3455,3455,3455,3455,0
20240729,181000,7900250065,3455,3455,3455,3455,0
20240729,180900,7900250065,3455,3455,3455,3455,0
20240729,180800,7900250065,3455,3455,3455,3455,0
20240729,180700,7900250065,3455,3455,3455,3455,0
20240729,180600,7900250065,3455,3455,3455,3455,0
20240729,180500,7900250065,3455,3455,3455,3455,0
20240729,180400,7900250065,3455,3455,3455,3455,0
20240729,180300,7900250065,3455,3455,3455,3455,0
20240729,180200,7900250065,3455,3455,3455,3455,0
20240729,180100,7900250065,3455,3455,3455,3455,38376
20240729,180000,7900250065,3455,3455,3455,3455,0
20240729,175900,7900250065,3455,3455,3455,3455,0
20240729,175800,7900250065,3455,3455,3455,3455,0
20240729,175700,7900250065,3455,3455,3455,3455,0
20240729,175600,7900250065,3455,3455,3455,3455,0
20240729,175500,7900250065,3455,3455,3455,3455,0
20240729,175400,7900250065,3455,3455,3455,3455,0
20240729,175300,7900250065,3455,3455,3455,3455,0
20240729,175200,7900250065,3455,3455,3455,3455,0
20240729,175100,7900250065,3455,3455,3455,3455,0
20240729,175000,7900250065,3455,3455,3455,3455,0
20240729,174900,7900250065,3455,3455,3455,3455,0
20240729,174800,7900250065,3455,3455,3455,3455,0
20240729,174700,7900250065,3455,3455,3455,3455,0
20240729,174600,7900250065,3455,3455,3455,3455,0
20240729,174500,7900250065,3455,3455,3455,3455,0
20240729,174400,7900250065,3455,3455,3455,3455,0
20240729,174300,7900250065,3455,3455,3455,3455,0
20240729,174200,7900250065,3455,3455,3455,3455,0
20240729,174100,7900250065,3455,3455,3455,3455,0
20240729,174000,7900250065,3455,3455,3455,3455,0
20240729,173900,7900250065,3455,3455,3455,3455,0
20240729,173800,7900250065,3455,3455,3455,3455,0
20240729,173700,7900250065,3455,3455,3455,3455,0
20240729,173600,7900250065,3455,3455,3455,3455,0
20240729,173500,7900250065,3455,3455,3455,3455,0
20240729,173400,7900250065,3455,3455,3455,3455,0
20240729,173300,7900250065,3455,3455,3455,3455,0
20240729,173200,7900250065,3455,3455,3455,3455,0
20240729,173100,7900250065,3455,3455,3455,3455,38376
20240729,173000,7900250065,3455,3455,3455,3455,0
20240729,172900,7900250065,3455,3455,3455,3455,0
20240729,172800,7900250065,3455,3455,3455,3455,0
20240729,172700,7900250065,3455,3455,3455,3455,0
20240729,172600,7900250065,3455,3455,3455,3455,0
20240729,172500,7900250065,3455,3455,3455,3455,0
20240729,172400,7900250065,3455,3455,3455,3455,0
20240729,172300,7900250065,3455,3455,3455,3455,0
20240729,172200,7900250065,3455,3455,3455,3455,0
20240729,172100,7900250065,3455,3455,3455,3455,0
20240729,172000,7900250065,3455,3455,3455,3455,0
20240729,171900,7900250065,3455,3455,3455,3455,0
20240729,171800,7900250065,3455,3455,3455,3455,0
20240729,171700,7900250065,3455,3455,3455,3455,0
20240729,171600,7900250065,3455,3455,3455,3455,0
20240729,171500,7900250065,3455,3455,3455,3455,0
20240729,171400,7900250065,3455,3455,3455,3455,0
20240729,171300,7900250065,3455,3455,3455,3455,0
20240729,171200,7900250065,3455,3455,3455,3455,0
20240729,171100,7900250065,3455,3455,3455,3455,0
20240729,171000,7900250065,3455,3455,3455,3455,0
20240729,170900,7900250065,3455,3455,3455,3455,0
20240729,170800,7900250065,3455,3455,3455,3455,0
20240729,170700,7900250065,3455,3455,3455,3455,0
20240729,170600,7900250065,3455,3455,3455,3455,0
20240729,170500,7900250065,3455,3455,3455,3455,0
20240729,170400,7900250065,3455,3455,3455,3455,0
20240729,170300,7900250065,3455,3455,3455,3455,0
20240729,170200,7900250065,3455,3455,3455,3455,0
20240729,170100,7900250065,3455,3455,3455,3455,38376
20240729,170000,7900250065,3455,3455,3455,3455,0
20240729,165900,7900250065,3455,3455,3455,3455,0
20240729,165800,7900250065,3455,3455,3455,3455,0
20240729,165700,7900250065,3455,3455,3455,3455,0
20240729,165600,7900250065,3455,3455,3455,3455,0
20240729,165500,7900250065,3455,3455,3455,3455,0
20240729,165400,7900250065,3455,3455,3455,3455,0
20240729,165300,7900250065,3455,3455,3455,3455,0
20240729,165200,7900250065,3455,3455,3455,3455,0
20240729,165100,7900250065,3455,3455,3455,3455,0
20240729,165000,7900250065,3455,3455,3455,3455,0
20240729,164900,7900250065,3455,3455,3455,3455,0
20240729,164800,7900250065,3455,3455,3455,3455,0
20240729,164700,7900250065,3455,3455,3455,3455,0
20240729,164600,7900250065,3455,3455,3455,3455,0
20240729,164500,7900250065,3455,3455,3455,3455,0
20240729,164400,7900250065,3455,3455,3455,3455,0
20240729,164300,7900250065,3455,3455,3455,3455,0
20240729,164200,7900250065,3455,3455,3455,3455,0
20240729,164100,7900250065,3455,3455,3455,3455,0
20240729,164000,7900250065,3455,3455,3455,3455,0
20240729,163900,7900250065,3455,3455,3455,3455,0
20240729,163800,7900250065,3455,3455,3455,3455,0
20240729,163700,7900250065,3455,3455,3455,3455,0
20240729,163600,7900250065,3455,3455,3455,3455,0
20240729,163500,7900250065,3455,3455,3455,3455,0
20240729,163400,7900250065,3455,3455,3455,3455,0
20240729,163300,7900250065,3455,3455,3455,3455,0
20240729,163200,7900250065,3455,3455,3455,3455,0
20240729,163100,7900250065,3455,3455,3455,3455,38376
20240729,163000,7900250065,3455,3455,3455,3455,0
20240729,162900,7900250065,3455,3455,3455,3455,0
20240729,162800,7900250065,3455,3455,3455,3455,0
20240729,162700,7900250065,3455,3455,3455,3455,0
20240729,162600,7900250065,3455,3455,3455,3455,0
20240729,162500,7900250065,3455,3455,3455,3455,0
20240729,162400,7900250065,3455,3455,3455,3455,0
20240729,162300,7900250065,3455,3455,3455,3455,0
20240729,162200,7900250065,3455,3455,3455,3455,0
20240729,162100,7900250065,3455,3455,3455,3455,0
20240729,162000,7900250065,3455,3455,3455,3455,0
20240729,161900,7900250065,3455,3455,3455,3455,0
20240729,161800,7900250065,3455,3455,3455,3455,0
20240729,161700,7900250065,3455,3455,3455,3455,0
20240729,161600,7900250065,3455,3455,3455,3455,0
20240729,161500,7900250065,3455,3455,3455,3455,0
20240729,161400,7900250065,3455,3455,3455,3455,0
20240729,161300,7900250065,3455,3455,3455,3455,0
20240729,161200,7900250065,3455,3455,3455,3455,0
20240729,161100,7900250065,3455,3455,3455,3455,0
20240729,161000,7900250065,3455,3455,3455,3455,0
20240729,160900,7900250065,3455,3455,3455,3455,0
20240729,160800,7900250065,3455,3455,3455,3455,0
20240729,160700,7900250065,3455,3455,3455,3455,0
20240729,160600,7900250065,3455,3455,3455,3455,0
20240729,160500,7900250065,3455,3455,3455,3455,0
20240729,160400,7900250065,3455,3455,3455,3455,0
20240729,160300,7900250065,3455,3455,3455,3455,0
20240729,160200,7900250065,3455,3455,3455,3455,0
20240729,160100,7900250065,3455,3455,3455,3455,38376
20240729,160000,7900250065,3455,3455,3455,3455,0
20240729,155900,7900250065,3455,3455,3455,3455,0
20240729,155800,7900250065,3455,3455,3455,3455,0
20240729,155700,7900250065,3455,3455,3455,3455,0
20240729,155600,7900250065,3455,3455,3455,3455,0
20240729,155500,7900250065,3455,3455,3455,3455,0
20240729,155400,7900250065,3455,3455,3455,3455,0
20240729,155300,7900250065,3455,3455,3455,3455,0
20240729,155200,7900250065,3455,3455,3455,3455,0
20240729,155100,7900250065,3455,3455,3455,3455,0
20240729,155000,7900250065,3455,3455,3455,3455,0
20240729,154900,7900250065,3455,3455,3455,3455,0
20240729,154800,7900250065,3455,3455,3455,3455,0
20240729,154700,7900250065,3455,3455,3455,3455,0
20240729,154600,7900250065,3455,3455,3455,3455,0
20240729,154500,7900250065,3455,3455,3455,3455,0
20240729,154400,7900250065,3455,3455,3455,3455,0
20240729,154300,7900250065,3455,3455,3455,3455,0
20240729,154200,7900250065,3455,3455,3455,3455,0
20240729,154100,7900250065,3455,3455,3455,3455,0
20240729,154000,7900250065,3455,3455,3455,3455,0
20240729,153900,7900250065,3455,3455,3455,3455,0
20240729,153800,7900250065,3455,3455,3455,3455,0
20240729,153700,7900250065,3455,3455,3455,3455,0
20240729,153600,7900250065,3455,3455,3455,3455,0
20240729,153500,7900250065,3455,3455,3455,3455,0
20240729,153400,7900250065,3455,3455,3455,3455,0
20240729,153300,7900250065,3455,3455,3455,3455,0
20240729,153200,7900250065,3455,3455,3455,3455,0
20240729,153100,7900250065,3455,3455,3455,3455,38376
20240729,153000,7900250065,3455,3455,3455,3455,38376
20240729,152900,7767660985,3470,3470,3470,3470,0
20240729,152800,7767660985,3470,3470,3470,3470,0
20240729,152700,7767660985,3470,3470,3470,3470,0
20240729,152600,7767660985,3470,3470,3470,3470,0
20240729,152500,7767660985,3470,3470,3470,3470,0
20240729,152400,7767660985,3470,3470,3470,3470,0
20240729,152300,7767660985,3470,3470,3470,3470,0
20240729,152200,7767660985,3470,3470,3470,3470,0
20240729,152100,7767660985,3470,3470,3470,3470,0
20240729,152000,7767660985,3470,3470,3470,3470,0
20240729,151900,7767660985,3470,3470,3475,3460,16346
20240729,151800,7711000235,3475,3475,3485,3470,21335
20240729,151700,7636913140,3485,3480,3485,3475,5761
20240729,151600,7616866670,3485,3480,3490,3480,1963
20240729,151500,7610023895,3480,3495,3495,3480,54
20240729,151400,7609835340,3495,3485,3495,3480,11035
20240729,151300,7571423565,3480,3475,3480,3475,8635
20240729,151200,7541406780,3475,3480,3485,3475,346
20240729,151100,7540202660,3475,3490,3490,3475,13159
20240729,151000,7494442880,3490,3480,3490,3470,11109
20240729,150900,7455829145,3490,3490,3490,3480,5547
20240729,150800,7436491945,3495,3490,3495,3475,15102
20240729,150700,7383935480,3495,3500,3500,3495,543
20240729,150600,7382037275,3495,3505,3505,3480,15105
20240729,150500,7329340405,3505,3510,3510,3500,2575
20240729,150400,7320321035,3505,3505,3505,3505,281
20240729,150300,7319336130,3515,3505,3515,3505,54
20240729,150200,7319146850,3515,3510,3515,3510,2731
20240729,150100,7309553725,3510,3505,3510,3505,992
20240729,150000,7306075760,3505,3505,3510,3500,1416
20240729,145900,7301117195,3505,3510,3510,3505,420
20240729,145800,7299643555,3510,3510,3510,3510,68
20240729,145700,7299404875,3510,3500,3510,3500,130
20240729,145600,7298949575,3500,3500,3500,3500,3
20240729,145500,7298939075,3500,3510,3510,3500,261
20240729,145400,7298024920,3510,3510,3510,3505,325
20240729,145300,7296884230,3510,3515,3515,3510,172
20240729,145200,7296280455,3515,3515,3515,3515,25
20240729,145100,7296192580,3510,3495,3510,3495,1006
20240729,145000,7292665780,3495,3495,3500,3495,1643
20240729,144900,7286922670,3495,3495,3495,3495,271
20240729,144800,7285975525,3495,3500,3500,3490,5485
20240729,144700,7266809750,3500,3505,3505,3500,4174
20240729,144600,7252183235,3510,3505,3510,3505,152
20240729,144500,7251649720,3500,3495,3500,3495,4852
20240729,144400,7234678545,3495,3485,3500,3485,2018
20240729,144300,7227623135,3485,3495,3495,3480,20882
20240729,144200,7154788960,3510,3510,3510,3495,14482
20240729,144100,7104116680,3520,3515,3520,3510,202
20240729,144000,7103406650,3515,3515,3515,3515,103
20240729,143900,7103044605,3520,3510,3520,3505,4107
20240729,143800,7088642795,3510,3510,3510,3510,1
20240729,143700,7088639285,3510,3510,3510,3510,2038
20240729,143600,7081485905,3510,3515,3515,3505,3950
20240729,143500,7067618590,3515,3520,3520,3515,2585
20240729,143400,7058526225,3520,3515,3520,3515,29
20240729,143300,7058424270,3520,3520,3525,3520,1820
20240729,143200,7052017865,3520,3525,3525,3520,1890
20240729,143100,7045360615,3525,3525,3525,3525,0
20240729,143000,7045360615,3525,3515,3525,3515,1133
20240729,142900,7041378105,3515,3515,3515,3515,654
20240729,142800,7039079295,3515,3530,3530,3515,4415
20240729,142700,7023558175,3530,3525,3530,3520,153
20240729,142600,7023019235,3520,3530,3530,3520,777
20240729,142500,7020284005,3530,3530,3530,3530,37
20240729,142400,7020153395,3520,3520,3520,3520,926
20240729,142300,7016893875,3520,3525,3525,3520,722
20240729,142200,7014351425,3520,3520,3520,3520,834
20240729,142100,7011415745,3520,3520,3520,3520,0
20240729,142000,7011415745,3520,3520,3520,3520,1788
20240729,141900,7005121985,3515,3520,3530,3515,3566
20240729,141800,6992585945,3520,3525,3530,3520,619
20240729,141700,6990406745,3530,3530,3530,3530,37
20240729,141600,6990276135,3530,3530,3530,3515,1619
20240729,141500,6984584495,3530,3530,3530,3530,730
20240729,141400,6982007595,3520,3520,3520,3520,4
20240729,141300,6981993515,3520,3525,3525,3520,1328
20240729,141200,6977318455,3520,3530,3530,3520,965
20240729,141100,6973921455,3530,3530,3530,3530,138
20240729,141000,6973434315,3530,3515,3530,3515,881
20240729,140900,6970336145,3515,3525,3525,3515,2032
20240729,140800,6963191825,3520,3525,3525,3520,2679
20240729,140700,6953752200,3525,3525,3525,3525,201
20240729,140600,6953043675,3525,3530,3535,3525,40
20240729,140500,6952902295,3535,3530,3540,3530,58
20240729,140400,6952697180,3535,3540,3540,3535,372
20240729,140300,6951381975,3540,3530,3540,3510,5665
20240729,140200,6931452450,3510,3535,3535,3510,8110
20240729,140100,6902966230,3520,3520,3520,3520,1028
20240729,140000,6899347670,3515,3535,3535,3515,7315
20240729,135900,6873589145,3525,3530,3535,3525,2518
20240729,135800,6864707990,3530,3530,3530,3530,1
20240729,135700,6864704460,3530,3540,3540,3530,172
20240729,135600,6864097140,3530,3530,3530,3530,53
20240729,135500,6863910050,3530,3535,3540,3530,116
20240729,135400,6863500395,3540,3530,3540,3530,105
20240729,135300,6863129605,3530,3530,3530,3530,1484
20240729,135200,6857891085,3530,3535,3535,3530,106
20240729,135100,6857516855,3530,3530,3530,3530,0
20240729,135000,6857516855,3530,3540,3540,3530,46
20240729,134900,6857354465,3540,3535,3540,3535,14
20240729,134800,6857304910,3540,3535,3540,3535,15
20240729,134700,6857251815,3535,3525,3540,3525,2776
20240729,134600,6847466255,3525,3530,3545,3525,1102
20240729,134500,6843576670,3530,3545,3545,3530,617
20240729,134400,6841394985,3540,3530,3545,3530,240
20240729,134300,6840547740,3530,3535,3535,3530,4871
20240729,134200,6823352600,3535,3545,3545,3535,2409
20240729,134100,6814827735,3545,3540,3545,3540,673
20240729,134000,6812443455,3540,3550,3550,3540,103
20240729,133900,6812078775,3550,3550,3550,3540,152
20240729,133800,6811540665,3550,3530,3550,3530,530
20240729,133700,6809664235,3530,3530,3530,3530,4877
20240729,133600,6792448425,3530,3540,3540,3530,3443
20240729,133500,6780289680,3535,3545,3545,3535,5310
20240729,133400,6761484150,3540,3545,3545,3540,1380
20240729,133300,6756594775,3545,3550,3550,3535,4330
20240729,133200,6741264070,3550,3550,3550,3540,1214
20240729,133100,6736955210,3555,3555,3555,3555,16
20240729,133000,6736898330,3555,3555,3555,3540,1601
20240729,132900,6731212825,3555,3550,3555,3550,1129
20240729,132800,6727201210,3550,3540,3550,3540,5065
20240729,132700,6709234870,3545,3545,3545,3545,10
20240729,132600,6709199420,3545,3545,3545,3545,0
20240729,132500,6709199420,3545,3545,3545,3545,630
20240729,132400,6706966070,3540,3545,3545,3530,562
20240729,132300,6704976370,3530,3545,3545,3530,1186
20240729,132200,6700789040,3545,3545,3545,3545,0
20240729,132100,6700789040,3545,3535,3545,3525,2833
20240729,132000,6690794290,3535,3535,3535,3535,0
20240729,131900,6690794290,3535,3535,3535,3535,22
20240729,131800,6690716520,3535,3530,3535,3530,123
20240729,131700,6690281830,3530,3535,3535,3530,658
20240729,131600,6687959065,3530,3545,3545,3530,2809
20240729,131500,6678038615,3545,3545,3545,3545,18
20240729,131400,6677974805,3545,3545,3545,3545,0
20240729,131300,6677974805,3545,3545,3545,3545,1
20240729,131200,6677971260,3545,3550,3550,3545,54
20240729,131100,6677779580,3540,3540,3540,3540,1
20240729,131000,6677776040,3540,3550,3550,3540,21
20240729,130900,6677701690,3540,3530,3545,3530,1430
20240729,130800,6672647360,3530,3550,3550,3525,8785
20240729,130700,6641618400,3550,3550,3550,3550,500
20240729,130600,6639843400,3535,3545,3550,3535,8482
20240729,130500,6609798350,3545,3545,3545,3545,18
20240729,130400,6609734540,3545,3550,3550,3545,1002
20240729,130300,6606182445,3550,3550,3550,3550,0
20240729,130200,6606182445,3550,3545,3550,3545,2007
20240729,130100,6599062630,3550,3555,3555,3550,564
20240729,130000,6597060415,3545,3550,3555,3545,1620
20240729,125900,6591315355,3550,3550,3555,3550,1015
20240729,125800,6587712100,3550,3560,3560,3550,1563
20240729,125700,6582156465,3560,3555,3560,3555,40
20240729,125600,6582014125,3555,3560,3560,3550,185
20240729,125500,6581356450,3555,3560,3560,3555,2224
20240729,125400,6573449955,3560,3560,3565,3550,3824
20240729,125300,6559835700,3550,3555,3560,3550,1785
20240729,125200,6553494940,3555,3550,3555,3550,71
20240729,125100,6553242820,3555,3555,3555,3550,3371
20240729,125000,6541275685,3555,3555,3560,3555,70
20240729,124900,6541026780,3555,3555,3560,3550,5329
20240729,124800,6522090675,3550,3550,3550,3550,2836
20240729,124700,6512022875,3545,3550,3550,3545,4359
20240729,124600,6496549670,3550,3550,3550,3550,519
20240729,124500,6494707220,3550,3550,3550,3550,938
20240729,124400,6491377320,3550,3545,3550,3545,490
20240729,124300,6489637960,3545,3545,3550,3545,4352
20240729,124200,6474193540,3545,3540,3545,3540,2238
20240729,124100,6466268520,3525,3540,3540,3525,1741
20240729,124000,6460126475,3540,3540,3540,3540,3
20240729,123900,6460115855,3540,3540,3540,3540,236
20240729,123800,6459280415,3540,3545,3545,3540,511
20240729,123700,6457471445,3545,3535,3545,3535,1589
20240729,123600,6451854320,3530,3540,3540,3530,901
20240729,123500,6448665160,3540,3540,3540,3540,20
20240729,123400,6448594360,3535,3535,3535,3535,979
20240729,123300,6445133595,3530,3530,3530,3530,14
20240729,123200,6445084175,3530,3530,3530,3530,633
20240729,123100,6442849685,3530,3530,3530,3530,1323
20240729,123000,6438179495,3530,3535,3535,3530,943
20240729,122900,6434850655,3530,3535,3535,3530,32
20240729,122800,6434737545,3540,3540,3540,3540,756
20240729,122700,6432061305,3530,3540,3540,3530,222
20240729,122600,6431276815,3540,3530,3540,3530,10
20240729,122500,6431241495,3535,3540,3540,3525,2480
20240729,122400,6422488805,3530,3530,3530,3530,405
20240729,122300,6421059155,3530,3535,3535,3530,2670
20240729,122200,6411633455,3535,3535,3535,3535,2
20240729,122100,6411626385,3540,3540,3540,3540,189
20240729,122000,6410957325,3540,3525,3540,3525,21
20240729,121900,6410883075,3525,3535,3535,3525,2295
20240729,121800,6402782220,3535,3535,3535,3535,284
20240729,121700,6401778280,3535,3535,3535,3535,128
20240729,121600,6401325800,3540,3540,3540,3540,3256
20240729,121500,6389799560,3545,3555,3555,3545,355
20240729,121400,6388540705,3555,3545,3555,3540,2555
20240729,121300,6379467445,3545,3545,3550,3545,1375
20240729,121200,6374588165,3530,3525,3545,3525,1114
20240729,121100,6370640190,3520,3540,3545,3520,11273
20240729,121000,6330931235,3535,3530,3535,3530,128
20240729,120900,6330478855,3530,3530,3535,3530,4832
20240729,120800,6313421300,3530,3530,3530,3530,669
20240729,120700,6311059730,3535,3545,3545,3535,594
20240729,120600,6308959890,3545,3540,3545,3535,1513
20240729,120500,6303603670,3540,3550,3550,3540,56
20240729,120400,6303405245,3540,3545,3550,3540,265
20240729,120300,6302466795,3550,3540,3555,3540,4755
20240729,120200,6285600725,3545,3545,3550,3540,1190
20240729,120100,6281382280,3545,3545,3545,3545,285
20240729,120000,6280371955,3545,3555,3555,3540,650
20240729,115900,6278068090,3540,3540,3555,3540,6321
20240729,115800,6255628475,3540,3545,3550,3540,2741
20240729,115700,6245917075,3545,3545,3550,3545,1445
20240729,115600,6240793715,3540,3545,3555,3540,7901
20240729,115500,6212750140,3540,3535,3540,3530,5436
20240729,115400,6193509085,3535,3520,3535,3520,6183
20240729,115300,6171718300,3520,3525,3525,3520,4293
20240729,115200,6156592105,3525,3525,3530,3525,153
20240729,115100,6156052770,3530,3530,3530,3525,163
20240729,115000,6155478180,3525,3530,3530,3520,44
20240729,114900,6155323030,3520,3535,3535,3520,1444
20240729,114800,6150230025,3535,3525,3535,3520,3459
20240729,114700,6138024350,3525,3520,3525,3520,242
20240729,114600,6137171890,3520,3520,3520,3515,918
20240729,114500,6133940540,3515,3525,3525,3515,2487
20240729,114400,6125197965,3525,3525,3525,3515,2896
20240729,114300,6115004200,3515,3520,3520,3515,1887
20240729,114200,6108370395,3515,3510,3515,3510,773
20240729,114100,6105654325,3510,3510,3520,3510,600
20240729,114000,6103547165,3510,3510,3510,3510,4240
20240729,113900,6088664765,3510,3515,3520,3510,4402
20240729,113800,6073202355,3515,3520,3520,3515,2324
20240729,113700,6065025905,3520,3520,3520,3515,1449
20240729,113600,6059929075,3520,3515,3520,3515,732
20240729,113500,6057353585,3510,3515,3515,3500,6647
20240729,113400,6034041355,3515,3515,3515,3515,1453
20240729,113300,6028934060,3515,3515,3530,3515,2172
20240729,113200,6021276425,3530,3525,3530,3505,9806
20240729,113100,5986857555,3525,3535,3535,3505,1866
20240729,113000,5980288630,3535,3545,3545,3525,1070
20240729,112900,5976509965,3545,3550,3550,3505,7389
20240729,112800,5950479340,3550,3515,3555,3510,11444
20240729,112700,5909977385,3515,3505,3515,3505,1800
20240729,112600,5903662410,3505,3505,3510,3505,2484
20240729,112500,5894952145,3505,3525,3545,3505,15285
20240729,112400,5841082175,3525,3510,3590,3510,70307
20240729,112300,5591253950,3510,3500,3510,3495,5695
20240729,112200,5571326905,3500,3495,3505,3495,6219
20240729,112100,5549579060,3495,3500,3505,3495,11777
20240729,112000,5508407260,3505,3510,3510,3495,8893
20240729,111900,5477274195,3510,3505,3515,3490,38930
20240729,111800,5341045645,3510,3515,3515,3505,12953
20240729,111700,5295624955,3520,3520,3530,3510,16011
20240729,111600,5239351485,3515,3530,3535,3510,34058
20240729,111500,5119501095,3530,3545,3555,3530,28423
20240729,111400,5019052080,3545,3575,3580,3535,34946
20240729,111300,4895070155,3575,3590,3590,3530,100536
20240729,111200,4537106090,3585,3605,3640,3565,72664
20240729,111100,4275815655,3595,3610,3655,3595,95081
20240729,111000,3931136985,3610,3620,3705,3590,263950
20240729,110900,2969669750,3625,3610,3670,3565,245168
20240729,110800,2083625560,3610,3505,3705,3505,256427
20240729,110700,1151715875,3505,3505,3505,3505,1
20240729,110600,1151712370,3495,3495,3495,3495,120
20240729,110500,1151292970,3500,3500,3500,3500,319
20240729,110400,1150176470,3490,3500,3500,3490,487
20240729,110300,1148476830,3490,3490,3490,3490,0
20240729,110200,1148476830,3490,3490,3490,3490,580
20240729,110100,1146452630,3500,3490,3500,3485,2402
20240729,110000,1138072540,3490,3490,3490,3490,143
20240729,105900,1137573470,3490,3495,3495,3490,116
20240729,105800,1137168130,3490,3490,3490,3490,168
20240729,105700,1136581810,3490,3500,3500,3490,9071
20240729,105600,1104897330,3500,3500,3500,3500,852
20240729,105500,1101915330,3500,3510,3510,3500,39
20240729,105400,1101778640,3500,3505,3505,3500,1049
20240729,105300,1098104240,3500,3500,3500,3500,212
20240729,105200,1097362240,3500,3505,3505,3500,1296
20240729,105100,1092820970,3505,3505,3505,3505,302
20240729,105000,1091762460,3505,3510,3510,3505,3460
20240729,104900,1079626745,3515,3515,3520,3515,837
20240729,104800,1076684440,3515,3520,3520,3515,230
20240729,104700,1075875830,3525,3520,3525,3520,10
20240729,104600,1075840585,3515,3520,3520,3515,578
20240729,104500,1073806075,3520,3520,3520,3520,1425
20240729,104400,1068790075,3515,3515,3515,3515,293
20240729,104300,1067760180,3515,3505,3515,3505,481
20240729,104200,1066072275,3505,3510,3510,3505,713
20240729,104100,1063571715,3510,3515,3515,3510,1975
20240729,104000,1056639180,3515,3515,3515,3515,300
20240729,103900,1055584680,3515,3515,3515,3515,1051
20240729,103800,1051890415,3515,3515,3515,3515,510
20240729,103700,1050097765,3515,3520,3520,3515,875
20240729,103600,1047017880,3530,3530,3530,3530,99
20240729,103500,1046668410,3535,3525,3535,3525,2451
20240729,103400,1038013855,3520,3515,3520,3515,5
20240729,103300,1037996275,3515,3510,3520,3510,825
20240729,103200,1035092860,3520,3510,3520,3510,2010
20240729,103100,1028030550,3510,3510,3510,3510,0
20240729,103000,1028030550,3510,3510,3510,3510,96
20240729,102900,1027693590,3510,3510,3510,3510,1035
20240729,102800,1024060740,3515,3515,3515,3515,476
20240729,102700,1022387600,3515,3520,3520,3515,1754
20240729,102600,1016217090,3515,3515,3515,3515,146
20240729,102500,1015703900,3515,3515,3515,3515,405
20240729,102400,1014280325,3505,3510,3515,3505,59
20240729,102300,1014073475,3510,3505,3510,3505,419
20240729,102200,1012604870,3505,3505,3505,3505,500
20240729,102100,1010852370,3505,3505,3505,3505,645
20240729,102000,1008591645,3510,3510,3510,3510,130
20240729,101900,1008135345,3510,3505,3510,3505,470
20240729,101800,1006485650,3515,3515,3515,3515,229
20240729,101700,1005680715,3505,3510,3515,3500,4570
20240729,101600,989653060,3515,3510,3515,3510,1148
20240729,101500,985620310,3500,3515,3515,3495,2678
20240729,101400,976242460,3515,3510,3515,3505,602
20240729,101300,974128200,3515,3515,3515,3515,158
20240729,101200,973572830,3515,3515,3515,3515,740
20240729,101100,970971730,3515,3515,3515,3515,24
20240729,101000,970887370,3515,3510,3515,3510,1035
20240729,100900,967251020,3505,3510,3510,3505,1104
20240729,100800,963381495,3510,3510,3510,3510,2809
20240729,100700,953521905,3510,3510,3510,3505,2617
20240729,100600,944338095,3510,3520,3520,3510,6171
20240729,100500,922655100,3520,3530,3530,3520,599
20240729,100400,920543565,3535,3535,3535,3530,453
20240729,100300,918943970,3540,3545,3545,3540,1434
20240729,100200,913866200,3535,3545,3550,3535,4089
20240729,100100,899372245,3540,3530,3540,3530,5412
20240729,100000,880218045,3540,3535,3545,3530,17698
20240729,095900,817650595,3535,3525,3535,3525,6338
20240729,095800,795266835,3530,3530,3530,3525,750
20240729,095700,792619385,3530,3515,3530,3515,3779
20240729,095600,779324355,3515,3515,3515,3515,559
20240729,095500,777359470,3515,3525,3525,3515,1087
20240729,095400,773529505,3525,3515,3525,3515,961
20240729,095300,770148700,3520,3525,3530,3510,1718
20240729,095200,764098420,3530,3525,3530,3515,6195
20240729,095100,742260595,3525,3530,3530,3525,943
20240729,095000,738931810,3530,3515,3530,3515,9332
20240729,094900,706084300,3515,3510,3515,3505,1053
20240729,094800,702389945,3505,3505,3510,3505,2389
20240729,094700,694011445,3505,3500,3505,3500,1247
20240729,094600,689643210,3495,3505,3505,3495,852
20240729,094500,686662120,3505,3505,3505,3505,415
20240729,094400,685207545,3505,3505,3505,3505,1640
20240729,094300,679459345,3495,3495,3495,3495,540
20240729,094200,677572045,3495,3495,3495,3495,130
20240729,094100,677117695,3495,3505,3510,3495,3474
20240729,094000,664928270,3505,3495,3505,3495,204
20240729,093900,664214280,3510,3485,3510,3485,4536
20240729,093800,648356405,3485,3470,3490,3470,2040
20240729,093700,641262820,3485,3465,3485,3465,2573
20240729,093600,632333045,3465,3470,3470,3465,5687
20240729,093500,612621910,3470,3490,3495,3470,13387
20240729,093400,566132295,3480,3490,3490,3480,2934
20240729,093300,555921965,3475,3490,3490,3475,3406
20240729,093200,544069410,3495,3490,3495,3490,1423
20240729,093100,539101110,3490,3500,3500,3490,4000
20240729,093000,525123970,3505,3510,3510,3495,5523
20240729,092900,505808695,3500,3510,3510,3500,378
20240729,092800,504484545,3500,3500,3515,3500,1331
20240729,092700,499814835,3500,3505,3505,3500,803
20240729,092600,497000555,3505,3505,3505,3500,1107
20240729,092500,493121045,3505,3500,3505,3495,2212
20240729,092400,485384355,3495,3495,3495,3495,2492
20240729,092300,476674815,3500,3495,3500,3495,2018
20240729,092200,469616855,3500,3505,3505,3500,2692
20240729,092100,460186895,3505,3510,3510,3505,4652
20240729,092000,443876280,3510,3510,3515,3505,3304
20240729,091900,432288340,3510,3500,3515,3500,10013
20240729,091800,397154970,3500,3480,3500,3480,2116
20240729,091700,389776665,3480,3480,3490,3480,2447
20240729,091600,381259055,3490,3475,3490,3470,2356
20240729,091500,373067365,3480,3480,3490,3475,5310
20240729,091400,354608805,3475,3475,3480,3475,1367
20240729,091300,349856965,3475,3485,3490,3475,5415
20240729,091200,331005740,3485,3495,3495,3485,2699
20240729,091100,321591300,3495,3490,3505,3490,3475
20240729,091000,309441340,3500,3490,3500,3490,2780
20240729,090900,299726295,3490,3500,3500,3490,4015
20240729,090800,285703820,3500,3500,3500,3500,1000
20240729,090700,282203820,3500,3500,3500,3480,10769
20240729,090600,244612340,3505,3520,3520,3505,7033
20240729,090500,219931805,3520,3525,3525,3500,5188
20240729,090400,201682830,3530,3480,3530,3480,8763
20240729,090300,171010930,3495,3495,3500,3475,5650
20240729,090200,151327775,3495,3470,3500,3470,13784
20240729,090100,103377905,3470,3495,3495,3470,12667
20240729,090000,59343280,3495,3495,3500,3490,16680