stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,193100,6529530735,3330,3330,3330,3330,56928
20240730,193000,6529530735,3330,3330,3330,3330,0
20240730,192900,6529530735,3330,3330,3330,3330,0
20240730,192800,6529530735,3330,3330,3330,3330,0
20240730,192700,6529530735,3330,3330,3330,3330,0
20240730,192600,6529530735,3330,3330,3330,3330,0
20240730,192500,6529530735,3330,3330,3330,3330,0
20240730,192400,6529530735,3330,3330,3330,3330,0
20240730,192300,6529530735,3330,3330,3330,3330,0
20240730,192200,6529530735,3330,3330,3330,3330,0
20240730,192100,6529530735,3330,3330,3330,3330,0
20240730,192000,6529530735,3330,3330,3330,3330,0
20240730,191900,6529530735,3330,3330,3330,3330,0
20240730,191800,6529530735,3330,3330,3330,3330,0
20240730,191700,6529530735,3330,3330,3330,3330,0
20240730,191600,6529530735,3330,3330,3330,3330,0
20240730,191500,6529530735,3330,3330,3330,3330,0
20240730,191400,6529530735,3330,3330,3330,3330,0
20240730,191300,6529530735,3330,3330,3330,3330,0
20240730,191200,6529530735,3330,3330,3330,3330,0
20240730,191100,6529530735,3330,3330,3330,3330,0
20240730,191000,6529530735,3330,3330,3330,3330,0
20240730,190900,6529530735,3330,3330,3330,3330,0
20240730,190800,6529530735,3330,3330,3330,3330,0
20240730,190700,6529530735,3330,3330,3330,3330,0
20240730,190600,6529530735,3330,3330,3330,3330,0
20240730,190500,6529530735,3330,3330,3330,3330,0
20240730,190400,6529530735,3330,3330,3330,3330,0
20240730,190300,6529530735,3330,3330,3330,3330,0
20240730,190200,6529530735,3330,3330,3330,3330,0
20240730,190100,6529530735,3330,3330,3330,3330,56928
20240730,190000,6529530735,3330,3330,3330,3330,0
20240730,185900,6529530735,3330,3330,3330,3330,0
20240730,185800,6529530735,3330,3330,3330,3330,0
20240730,185700,6529530735,3330,3330,3330,3330,0
20240730,185600,6529530735,3330,3330,3330,3330,0
20240730,185500,6529530735,3330,3330,3330,3330,0
20240730,185400,6529530735,3330,3330,3330,3330,0
20240730,185300,6529530735,3330,3330,3330,3330,0
20240730,185200,6529530735,3330,3330,3330,3330,0
20240730,185100,6529530735,3330,3330,3330,3330,0
20240730,185000,6529530735,3330,3330,3330,3330,0
20240730,184900,6529530735,3330,3330,3330,3330,0
20240730,184800,6529530735,3330,3330,3330,3330,0
20240730,184700,6529530735,3330,3330,3330,3330,0
20240730,184600,6529530735,3330,3330,3330,3330,0
20240730,184500,6529530735,3330,3330,3330,3330,0
20240730,184400,6529530735,3330,3330,3330,3330,0
20240730,184300,6529530735,3330,3330,3330,3330,0
20240730,184200,6529530735,3330,3330,3330,3330,0
20240730,184100,6529530735,3330,3330,3330,3330,0
20240730,184000,6529530735,3330,3330,3330,3330,0
20240730,183900,6529530735,3330,3330,3330,3330,0
20240730,183800,6529530735,3330,3330,3330,3330,0
20240730,183700,6529530735,3330,3330,3330,3330,0
20240730,183600,6529530735,3330,3330,3330,3330,0
20240730,183500,6529530735,3330,3330,3330,3330,0
20240730,183400,6529530735,3330,3330,3330,3330,0
20240730,183300,6529530735,3330,3330,3330,3330,0
20240730,183200,6529530735,3330,3330,3330,3330,0
20240730,183100,6529530735,3330,3330,3330,3330,56928
20240730,183000,6529530735,3330,3330,3330,3330,0
20240730,182900,6529530735,3330,3330,3330,3330,0
20240730,182800,6529530735,3330,3330,3330,3330,0
20240730,182700,6529530735,3330,3330,3330,3330,0
20240730,182600,6529530735,3330,3330,3330,3330,0
20240730,182500,6529530735,3330,3330,3330,3330,0
20240730,182400,6529530735,3330,3330,3330,3330,0
20240730,182300,6529530735,3330,3330,3330,3330,0
20240730,182200,6529530735,3330,3330,3330,3330,0
20240730,182100,6529530735,3330,3330,3330,3330,0
20240730,182000,6529530735,3330,3330,3330,3330,0
20240730,181900,6529530735,3330,3330,3330,3330,0
20240730,181800,6529530735,3330,3330,3330,3330,0
20240730,181700,6529530735,3330,3330,3330,3330,0
20240730,181600,6529530735,3330,3330,3330,3330,0
20240730,181500,6529530735,3330,3330,3330,3330,0
20240730,181400,6529530735,3330,3330,3330,3330,0
20240730,181300,6529530735,3330,3330,3330,3330,0
20240730,181200,6529530735,3330,3330,3330,3330,0
20240730,181100,6529530735,3330,3330,3330,3330,0
20240730,181000,6529530735,3330,3330,3330,3330,0
20240730,180900,6529530735,3330,3330,3330,3330,0
20240730,180800,6529530735,3330,3330,3330,3330,0
20240730,180700,6529530735,3330,3330,3330,3330,0
20240730,180600,6529530735,3330,3330,3330,3330,0
20240730,180500,6529530735,3330,3330,3330,3330,0
20240730,180400,6529530735,3330,3330,3330,3330,0
20240730,180300,6529530735,3330,3330,3330,3330,0
20240730,180200,6529530735,3330,3330,3330,3330,0
20240730,180100,6529530735,3330,3330,3330,3330,56928
20240730,180000,6529530735,3330,3330,3330,3330,0
20240730,175900,6529530735,3330,3330,3330,3330,0
20240730,175800,6529530735,3330,3330,3330,3330,0
20240730,175700,6529530735,3330,3330,3330,3330,0
20240730,175600,6529530735,3330,3330,3330,3330,0
20240730,175500,6529530735,3330,3330,3330,3330,0
20240730,175400,6529530735,3330,3330,3330,3330,0
20240730,175300,6529530735,3330,3330,3330,3330,0
20240730,175200,6529530735,3330,3330,3330,3330,0
20240730,175100,6529530735,3330,3330,3330,3330,0
20240730,175000,6529530735,3330,3330,3330,3330,0
20240730,174900,6529530735,3330,3330,3330,3330,0
20240730,174800,6529530735,3330,3330,3330,3330,0
20240730,174700,6529530735,3330,3330,3330,3330,0
20240730,174600,6529530735,3330,3330,3330,3330,0
20240730,174500,6529530735,3330,3330,3330,3330,0
20240730,174400,6529530735,3330,3330,3330,3330,0
20240730,174300,6529530735,3330,3330,3330,3330,0
20240730,174200,6529530735,3330,3330,3330,3330,0
20240730,174100,6529530735,3330,3330,3330,3330,0
20240730,174000,6529530735,3330,3330,3330,3330,0
20240730,173900,6529530735,3330,3330,3330,3330,0
20240730,173800,6529530735,3330,3330,3330,3330,0
20240730,173700,6529530735,3330,3330,3330,3330,0
20240730,173600,6529530735,3330,3330,3330,3330,0
20240730,173500,6529530735,3330,3330,3330,3330,0
20240730,173400,6529530735,3330,3330,3330,3330,0
20240730,173300,6529530735,3330,3330,3330,3330,0
20240730,173200,6529530735,3330,3330,3330,3330,0
20240730,173100,6529530735,3330,3330,3330,3330,56928
20240730,173000,6529530735,3330,3330,3330,3330,0
20240730,172900,6529530735,3330,3330,3330,3330,0
20240730,172800,6529530735,3330,3330,3330,3330,0
20240730,172700,6529530735,3330,3330,3330,3330,0
20240730,172600,6529530735,3330,3330,3330,3330,0
20240730,172500,6529530735,3330,3330,3330,3330,0
20240730,172400,6529530735,3330,3330,3330,3330,0
20240730,172300,6529530735,3330,3330,3330,3330,0
20240730,172200,6529530735,3330,3330,3330,3330,0
20240730,172100,6529530735,3330,3330,3330,3330,0
20240730,172000,6529530735,3330,3330,3330,3330,0
20240730,171900,6529530735,3330,3330,3330,3330,0
20240730,171800,6529530735,3330,3330,3330,3330,0
20240730,171700,6529530735,3330,3330,3330,3330,0
20240730,171600,6529530735,3330,3330,3330,3330,0
20240730,171500,6529530735,3330,3330,3330,3330,0
20240730,171400,6529530735,3330,3330,3330,3330,0
20240730,171300,6529530735,3330,3330,3330,3330,0
20240730,171200,6529530735,3330,3330,3330,3330,0
20240730,171100,6529530735,3330,3330,3330,3330,0
20240730,171000,6529530735,3330,3330,3330,3330,0
20240730,170900,6529530735,3330,3330,3330,3330,0
20240730,170800,6529530735,3330,3330,3330,3330,0
20240730,170700,6529530735,3330,3330,3330,3330,0
20240730,170600,6529530735,3330,3330,3330,3330,0
20240730,170500,6529530735,3330,3330,3330,3330,0
20240730,170400,6529530735,3330,3330,3330,3330,0
20240730,170300,6529530735,3330,3330,3330,3330,0
20240730,170200,6529530735,3330,3330,3330,3330,0
20240730,170100,6529530735,3330,3330,3330,3330,56928
20240730,170000,6529530735,3330,3330,3330,3330,0
20240730,165900,6529530735,3330,3330,3330,3330,0
20240730,165800,6529530735,3330,3330,3330,3330,0
20240730,165700,6529530735,3330,3330,3330,3330,0
20240730,165600,6529530735,3330,3330,3330,3330,0
20240730,165500,6529530735,3330,3330,3330,3330,0
20240730,165400,6529530735,3330,3330,3330,3330,0
20240730,165300,6529530735,3330,3330,3330,3330,0
20240730,165200,6529530735,3330,3330,3330,3330,0
20240730,165100,6529530735,3330,3330,3330,3330,0
20240730,165000,6529530735,3330,3330,3330,3330,0
20240730,164900,6529530735,3330,3330,3330,3330,0
20240730,164800,6529530735,3330,3330,3330,3330,0
20240730,164700,6529530735,3330,3330,3330,3330,0
20240730,164600,6529530735,3330,3330,3330,3330,0
20240730,164500,6529530735,3330,3330,3330,3330,0
20240730,164400,6529530735,3330,3330,3330,3330,0
20240730,164300,6529530735,3330,3330,3330,3330,0
20240730,164200,6529530735,3330,3330,3330,3330,0
20240730,164100,6529530735,3330,3330,3330,3330,0
20240730,164000,6529530735,3330,3330,3330,3330,0
20240730,163900,6529530735,3330,3330,3330,3330,0
20240730,163800,6529530735,3330,3330,3330,3330,0
20240730,163700,6529530735,3330,3330,3330,3330,0
20240730,163600,6529530735,3330,3330,3330,3330,0
20240730,163500,6529530735,3330,3330,3330,3330,0
20240730,163400,6529530735,3330,3330,3330,3330,0
20240730,163300,6529530735,3330,3330,3330,3330,0
20240730,163200,6529530735,3330,3330,3330,3330,0
20240730,163100,6529530735,3330,3330,3330,3330,56928
20240730,163000,6529530735,3330,3330,3330,3330,0
20240730,162900,6529530735,3330,3330,3330,3330,0
20240730,162800,6529530735,3330,3330,3330,3330,0
20240730,162700,6529530735,3330,3330,3330,3330,0
20240730,162600,6529530735,3330,3330,3330,3330,0
20240730,162500,6529530735,3330,3330,3330,3330,0
20240730,162400,6529530735,3330,3330,3330,3330,0
20240730,162300,6529530735,3330,3330,3330,3330,0
20240730,162200,6529530735,3330,3330,3330,3330,0
20240730,162100,6529530735,3330,3330,3330,3330,0
20240730,162000,6529530735,3330,3330,3330,3330,0
20240730,161900,6529530735,3330,3330,3330,3330,0
20240730,161800,6529530735,3330,3330,3330,3330,0
20240730,161700,6529530735,3330,3330,3330,3330,0
20240730,161600,6529530735,3330,3330,3330,3330,0
20240730,161500,6529530735,3330,3330,3330,3330,0
20240730,161400,6529530735,3330,3330,3330,3330,0
20240730,161300,6529530735,3330,3330,3330,3330,0
20240730,161200,6529530735,3330,3330,3330,3330,0
20240730,161100,6529530735,3330,3330,3330,3330,0
20240730,161000,6529530735,3330,3330,3330,3330,0
20240730,160900,6529530735,3330,3330,3330,3330,0
20240730,160800,6529530735,3330,3330,3330,3330,0
20240730,160700,6529530735,3330,3330,3330,3330,0
20240730,160600,6529530735,3330,3330,3330,3330,0
20240730,160500,6529530735,3330,3330,3330,3330,0
20240730,160400,6529530735,3330,3330,3330,3330,0
20240730,160300,6529530735,3330,3330,3330,3330,0
20240730,160200,6529530735,3330,3330,3330,3330,0
20240730,160100,6529530735,3330,3330,3330,3330,56928
20240730,160000,6529530735,3330,3330,3330,3330,0
20240730,155900,6529530735,3330,3330,3330,3330,0
20240730,155800,6529530735,3330,3330,3330,3330,0
20240730,155700,6529530735,3330,3330,3330,3330,0
20240730,155600,6529530735,3330,3330,3330,3330,0
20240730,155500,6529530735,3330,3330,3330,3330,0
20240730,155400,6529530735,3330,3330,3330,3330,0
20240730,155300,6529530735,3330,3330,3330,3330,0
20240730,155200,6529530735,3330,3330,3330,3330,0
20240730,155100,6529530735,3330,3330,3330,3330,0
20240730,155000,6529530735,3330,3330,3330,3330,0
20240730,154900,6529530735,3330,3330,3330,3330,0
20240730,154800,6529530735,3330,3330,3330,3330,0
20240730,154700,6529530735,3330,3330,3330,3330,0
20240730,154600,6529530735,3330,3330,3330,3330,0
20240730,154500,6529530735,3330,3330,3330,3330,0
20240730,154400,6529530735,3330,3330,3330,3330,0
20240730,154300,6529530735,3330,3330,3330,3330,0
20240730,154200,6529530735,3330,3330,3330,3330,0
20240730,154100,6529530735,3330,3330,3330,3330,0
20240730,154000,6529530735,3330,3330,3330,3330,0
20240730,153900,6529530735,3330,3330,3330,3330,0
20240730,153800,6529530735,3330,3330,3330,3330,0
20240730,153700,6529530735,3330,3330,3330,3330,0
20240730,153600,6529530735,3330,3330,3330,3330,0
20240730,153500,6529530735,3330,3330,3330,3330,0
20240730,153400,6529530735,3330,3330,3330,3330,0
20240730,153300,6529530735,3330,3330,3330,3330,0
20240730,153200,6529530735,3330,3330,3330,3330,0
20240730,153100,6529530735,3330,3330,3330,3330,56928
20240730,153000,6529530735,3330,3330,3330,3330,56928
20240730,152900,6339960495,3345,3345,3345,3345,0
20240730,152800,6339960495,3345,3345,3345,3345,0
20240730,152700,6339960495,3345,3345,3345,3345,0
20240730,152600,6339960495,3345,3345,3345,3345,0
20240730,152500,6339960495,3345,3345,3345,3345,0
20240730,152400,6339960495,3345,3345,3345,3345,0
20240730,152300,6339960495,3345,3345,3345,3345,0
20240730,152200,6339960495,3345,3345,3345,3345,0
20240730,152100,6339960495,3345,3345,3345,3345,0
20240730,152000,6339960495,3345,3345,3345,3345,0
20240730,151900,6339960495,3345,3345,3350,3340,11508
20240730,151800,6301482305,3355,3355,3355,3345,3767
20240730,151700,6288861095,3355,3355,3355,3350,5342
20240730,151600,6270964895,3350,3360,3360,3350,1004
20240730,151500,6267597410,3365,3365,3370,3350,871
20240730,151400,6264666550,3350,3350,3360,3350,2517
20240730,151300,6256225135,3355,3345,3355,3345,4997
20240730,151200,6239495830,3350,3345,3355,3340,3718
20240730,151100,6227044985,3345,3355,3355,3345,2163
20240730,151000,6219807570,3360,3355,3365,3350,17494
20240730,150900,6161179720,3360,3365,3365,3360,450
20240730,150800,6159667470,3365,3370,3370,3355,2514
20240730,150700,6151215705,3370,3365,3370,3355,5861
20240730,150600,6131505035,3360,3370,3370,3360,3715
20240730,150500,6119011965,3370,3380,3380,3355,9039
20240730,150400,6088649775,3385,3380,3385,3380,20
20240730,150300,6088582155,3380,3375,3385,3375,401
20240730,150200,6087227270,3375,3385,3385,3375,3588
20240730,150100,6075107645,3380,3385,3390,3375,1224
20240730,150000,6070967640,3390,3380,3395,3380,5871
20240730,145900,6051106815,3380,3375,3380,3365,1351
20240730,145800,6046554515,3365,3375,3375,3365,997
20240730,145700,6043199100,3380,3375,3380,3375,90
20240730,145600,6042895345,3380,3360,3380,3355,3898
20240730,145500,6029804585,3380,3375,3380,3360,1702
20240730,145400,6024082320,3380,3365,3380,3365,3740
20240730,145300,6011496190,3380,3375,3380,3360,1527
20240730,145200,6006359485,3380,3375,3380,3370,165
20240730,145100,6005803355,3380,3380,3385,3370,2984
20240730,145000,5995734105,3385,3385,3385,3385,13
20240730,144900,5995690100,3385,3380,3385,3380,412
20240730,144800,5994295730,3385,3385,3385,3375,608
20240730,144700,5992240775,3385,3385,3385,3380,23
20240730,144600,5992163020,3385,3375,3385,3375,430
20240730,144500,5990710640,3380,3370,3380,3365,4388
20240730,144400,5975908500,3365,3375,3375,3365,543
20240730,144300,5974077420,3375,3360,3375,3355,690
20240730,144200,5971753505,3365,3355,3365,3355,4809
20240730,144100,5955609675,3355,3360,3360,3330,11165
20240730,144000,5918242760,3360,3365,3375,3350,20959
20240730,143900,5847801185,3365,3370,3375,3365,4424
20240730,143800,5832894265,3375,3380,3380,3370,10667
20240730,143700,5796913870,3380,3370,3385,3370,4103
20240730,143600,5783073730,3370,3380,3380,3370,945
20240730,143500,5779885950,3385,3375,3385,3370,836
20240730,143400,5777065070,3385,3385,3385,3370,3681
20240730,143300,5764643925,3385,3380,3385,3370,2828
20240730,143200,5755102495,3375,3380,3385,3375,5718
20240730,143100,5735793670,3365,3400,3405,3365,22680
20240730,143000,5659045040,3400,3415,3415,3400,4263
20240730,142900,5644550660,3415,3405,3415,3400,10201
20240730,142800,5609846100,3415,3410,3415,3410,60
20240730,142700,5609641390,3415,3415,3415,3405,606
20240730,142600,5607576105,3400,3415,3415,3400,150
20240730,142500,5607063870,3415,3410,3420,3400,27202
20240730,142400,5514514945,3420,3415,3420,3410,8741
20240730,142300,5484695925,3415,3420,3425,3415,7184
20240730,142200,5460127545,3420,3420,3425,3420,553
20240730,142100,5458236035,3420,3425,3425,3420,1550
20240730,142000,5452930675,3440,3430,3440,3430,501
20240730,141900,5451212235,3430,3440,3440,3430,989
20240730,141800,5447815020,3435,3435,3440,3435,115
20240730,141700,5447419990,3440,3440,3440,3440,0
20240730,141600,5447419990,3440,3440,3440,3435,113
20240730,141500,5447031285,3445,3445,3445,3445,0
20240730,141400,5447031285,3445,3445,3445,3445,1
20240730,141300,5447027840,3450,3450,3450,3450,0
20240730,141200,5447027840,3450,3440,3455,3440,4004
20240730,141100,5433228085,3440,3430,3445,3430,8799
20240730,141000,5402976650,3430,3430,3430,3430,2
20240730,140900,5402969790,3420,3420,3420,3420,0
20240730,140800,5402969790,3420,3430,3430,3420,221
20240730,140700,5402213870,3430,3430,3430,3420,218
20240730,140600,5401466140,3420,3420,3420,3420,2
20240730,140500,5401459300,3425,3430,3435,3425,162
20240730,140400,5400904420,3430,3430,3430,3430,1752
20240730,140300,5394895060,3430,3420,3430,3420,297
20240730,140200,5393879300,3430,3415,3430,3415,2013
20240730,140100,5386994835,3415,3415,3415,3410,3320
20240730,140000,5375668135,3415,3410,3415,3410,423
20240730,135900,5374224490,3410,3415,3415,3410,249
20240730,135800,5373374955,3415,3415,3415,3410,91
20240730,135700,5373064195,3415,3415,3415,3410,463
20240730,135600,5371483065,3415,3415,3415,3410,789
20240730,135500,5368790530,3415,3415,3415,3415,477
20240730,135400,5367161575,3420,3420,3420,3420,0
20240730,135300,5367161575,3420,3420,3420,3410,6275
20240730,135200,5345743405,3415,3415,3415,3415,0
20240730,135100,5345743405,3415,3420,3420,3415,2
20240730,135000,5345736570,3425,3425,3425,3425,548
20240730,134900,5343859670,3425,3425,3425,3425,1
20240730,134800,5343856245,3410,3415,3415,3410,5000
20240730,134700,5326804750,3425,3425,3425,3425,0
20240730,134600,5326804750,3425,3415,3425,3415,4
20240730,134500,5326791060,3425,3425,3425,3425,1
20240730,134400,5326787635,3410,3410,3415,3410,2517
20240730,134300,5318204415,3410,3420,3420,3410,8047
20240730,134200,5290731315,3420,3425,3425,3415,11797
20240730,134100,5250388135,3430,3430,3430,3425,134
20240730,134000,5249928620,3425,3430,3430,3425,227
20240730,133900,5249150215,3425,3425,3425,3425,1638
20240730,133800,5243540065,3435,3435,3435,3435,2
20240730,133700,5243533195,3425,3425,3425,3425,3458
20240730,133600,5231689545,3420,3420,3420,3415,2555
20240730,133500,5222954370,3415,3415,3420,3415,3255
20240730,133400,5211822280,3420,3425,3425,3415,6592
20240730,133300,5189266845,3425,3430,3430,3425,960
20240730,133200,5185974135,3435,3430,3435,3430,19
20240730,133100,5185908955,3430,3430,3430,3430,60
20240730,133000,5185703155,3430,3425,3430,3425,540
20240730,132900,5183853360,3425,3420,3425,3420,1195
20240730,132800,5179760530,3425,3425,3425,3425,3789
20240730,132700,5166783205,3430,3430,3430,3430,10
20240730,132600,5166748905,3425,3430,3430,3425,803
20240730,132500,5163996715,3435,3430,3435,3425,822
20240730,132400,5161178320,3430,3425,3430,3425,255
20240730,132300,5160304605,3420,3415,3425,3415,1772
20240730,132200,5154245655,3415,3420,3420,3415,1706
20240730,132100,5148416980,3425,3425,3425,3420,2355
20240730,132000,5140362530,3425,3420,3425,3420,227
20240730,131900,5139585590,3425,3420,3425,3420,340
20240730,131800,5138421790,3420,3425,3425,3420,1548
20240730,131700,5133127330,3425,3415,3425,3415,1350
20240730,131600,5128510140,3420,3430,3430,3420,4720
20240730,131500,5112357520,3430,3430,3430,3425,1185
20240730,131400,5108297970,3425,3425,3430,3425,2969
20240730,131300,5098124205,3425,3425,3425,3420,647
20240730,131200,5095909005,3440,3430,3440,3425,1910
20240730,131100,5089359925,3440,3425,3440,3425,1056
20240730,131000,5085738130,3425,3425,3435,3425,3980
20240730,130900,5072105630,3440,3440,3440,3440,0
20240730,130800,5072105630,3440,3425,3440,3425,208
20240730,130700,5071391160,3425,3425,3425,3425,152
20240730,130600,5070870560,3425,3440,3440,3420,9050
20240730,130500,5039878845,3430,3440,3440,3430,580
20240730,130400,5037888880,3445,3445,3445,3445,2649
20240730,130300,5028763075,3445,3430,3445,3430,2184
20240730,130200,5021258470,3430,3430,3430,3430,301
20240730,130100,5020226040,3440,3440,3440,3440,20
20240730,130000,5020157240,3425,3430,3435,3425,5233
20240730,125900,5002217830,3430,3440,3440,3430,7618
20240730,125800,4976062315,3445,3445,3445,3445,362
20240730,125700,4974815225,3435,3435,3435,3435,0
20240730,125600,4974815225,3435,3445,3445,3435,13690
20240730,125500,4927668320,3445,3450,3455,3445,2354
20240730,125400,4919554355,3450,3450,3450,3445,1024
20240730,125300,4916025115,3450,3450,3450,3450,1643
20240730,125200,4910356765,3450,3455,3455,3445,150
20240730,125100,4909839225,3455,3450,3460,3450,431
20240730,125000,4908350660,3450,3455,3455,3450,683
20240730,124900,4905993975,3455,3455,3455,3450,595
20240730,124800,4903940975,3450,3450,3450,3450,1292
20240730,124700,4899483575,3450,3455,3455,3450,773
20240730,124600,4896813450,3460,3450,3460,3450,583
20240730,124500,4894800750,3455,3450,3470,3450,163
20240730,124400,4894235770,3470,3440,3470,3440,2973
20240730,124300,4883969820,3440,3450,3450,3440,5
20240730,124200,4883952580,3445,3450,3450,3445,195
20240730,124100,4883280600,3445,3450,3450,3440,350
20240730,124000,4882075570,3445,3450,3450,3445,62
20240730,123900,4881861975,3455,3440,3455,3440,2895
20240730,123800,4871866765,3435,3435,3440,3435,6102
20240730,123700,4850905645,3435,3445,3445,3435,3212
20240730,123600,4839864190,3440,3445,3445,3440,2735
20240730,123500,4830452360,3445,3445,3450,3445,972
20240730,123400,4827103815,3440,3440,3440,3440,1915
20240730,123300,4820516215,3440,3430,3440,3425,2658
20240730,123200,4811403840,3430,3440,3440,3430,16579
20240730,123100,4754496050,3440,3445,3445,3440,8991
20240730,123000,4723550825,3445,3460,3460,3440,819
20240730,122900,4720725135,3460,3450,3465,3440,4121
20240730,122800,4706516045,3465,3470,3470,3450,594
20240730,122700,4704465250,3465,3480,3480,3465,2074
20240730,122600,4697256000,3480,3445,3480,3440,12554
20240730,122500,4653818610,3445,3450,3455,3440,11706
20240730,122400,4613507990,3445,3465,3465,3440,7148
20240730,122300,4588875035,3465,3485,3485,3450,11676
20240730,122200,4548431000,3485,3480,3490,3480,5574
20240730,122100,4529016390,3480,3495,3495,3480,6616
20240730,122000,4505930090,3495,3465,3500,3465,18751
20240730,121900,4440508225,3460,3465,3475,3460,3838
20240730,121800,4427216085,3475,3500,3500,3450,21249
20240730,121700,4353349965,3495,3455,3510,3455,39330
20240730,121600,4216098700,3455,3480,3480,3445,17717
20240730,121500,4154749160,3485,3500,3500,3470,35276
20240730,121400,4031911085,3500,3460,3500,3455,26115
20240730,121300,3940892635,3445,3450,3455,3445,2025
20240730,121200,3933911050,3445,3465,3465,3445,4414
20240730,121100,3918644160,3465,3450,3475,3450,8591
20240730,121000,3888887670,3450,3440,3450,3440,3429
20240730,120900,3877065835,3440,3430,3440,3425,605
20240730,120800,3874989185,3425,3430,3430,3425,104
20240730,120700,3874632735,3425,3425,3430,3425,409
20240730,120600,3873230380,3420,3420,3425,3420,596
20240730,120500,3871189105,3425,3420,3425,3420,551
20240730,120400,3869304510,3420,3425,3425,3420,4919
20240730,120300,3852459185,3425,3430,3440,3425,2441
20240730,120200,3844083610,3425,3450,3450,3425,64
20240730,120100,3843864375,3455,3425,3455,3410,14643
20240730,120000,3793807965,3425,3455,3475,3420,11352
20240730,115900,3754598285,3455,3450,3460,3450,637
20240730,115800,3752398445,3450,3455,3465,3450,3921
20240730,115700,3738850590,3460,3460,3470,3460,10145
20240730,115600,3703692425,3460,3435,3475,3435,21011
20240730,115500,3630924740,3425,3440,3440,3420,2789
20240730,115400,3621348450,3440,3460,3460,3440,6353
20240730,115300,3599448430,3460,3435,3460,3420,9700
20240730,115200,3565988340,3435,3420,3435,3410,4901
20240730,115100,3549252010,3420,3425,3425,3415,1442
20240730,115000,3544324950,3425,3415,3425,3415,1422
20240730,114900,3539468790,3415,3415,3420,3415,870
20240730,114800,3536497390,3415,3420,3420,3415,2741
20240730,114700,3527135460,3420,3420,3420,3415,2768
20240730,114600,3517680520,3420,3420,3420,3420,102
20240730,114500,3517331680,3420,3420,3425,3420,1166
20240730,114400,3513341585,3420,3420,3425,3420,485
20240730,114300,3511680770,3415,3420,3425,3415,3198
20240730,114200,3500745630,3415,3430,3430,3415,5051
20240730,114100,3483462995,3430,3440,3445,3430,571
20240730,114000,3481503770,3440,3440,3440,3430,1044
20240730,113900,3477918450,3440,3430,3440,3425,754
20240730,113800,3475332685,3425,3420,3435,3420,407
20240730,113700,3473938700,3420,3425,3430,3420,2015
20240730,113600,3467034855,3425,3425,3425,3420,848
20240730,113500,3464130870,3425,3440,3440,3420,5353
20240730,113400,3445777135,3440,3430,3460,3430,8083
20240730,113300,3417907975,3455,3440,3455,3420,4014
20240730,113200,3404110000,3450,3450,3465,3445,6095
20240730,113100,3383069910,3450,3455,3475,3450,20773
20240730,113000,3311181305,3455,3415,3455,3415,4665
20240730,112900,3295106660,3415,3420,3420,3410,4565
20240730,112800,3279511440,3420,3405,3435,3405,7724
20240730,112700,3253140240,3410,3420,3425,3405,9185
20240730,112600,3221836045,3405,3430,3450,3405,13186
20240730,112500,3176681305,3430,3430,3455,3400,37838
20240730,112400,3047604535,3430,3450,3455,3425,34127
20240730,112300,2930408620,3445,3480,3480,3440,37248
20240730,112200,2801756760,3485,3495,3495,3470,22572
20240730,112100,2723223800,3490,3510,3510,3490,9247
20240730,112000,2690859875,3510,3505,3520,3505,7252
20240730,111900,2665374605,3505,3505,3525,3505,14981
20240730,111800,2612670735,3510,3505,3535,3505,20564
20240730,111700,2540337420,3515,3545,3545,3505,67859
20240730,111600,2300758265,3545,3530,3550,3510,88499
20240730,111500,1987816910,3530,3505,3530,3500,25764
20240730,111400,1897281640,3510,3505,3525,3490,11844
20240730,111300,1855734495,3505,3460,3510,3450,17525
20240730,111200,1794846045,3465,3465,3470,3465,2417
20240730,111100,1786470060,3480,3470,3480,3470,131
20240730,111000,1786015480,3470,3470,3470,3470,1054
20240730,110900,1782358100,3470,3465,3470,3465,753
20240730,110800,1779747195,3465,3470,3470,3465,4790
20240730,110700,1763141755,3475,3475,3475,3470,939
20240730,110600,1759881415,3475,3470,3475,3470,350
20240730,110500,1758665915,3475,3480,3480,3475,3200
20240730,110400,1747539430,3480,3480,3480,3480,0
20240730,110300,1747539430,3480,3480,3480,3480,200
20240730,110200,1746843430,3480,3480,3480,3475,1915
20240730,110100,1740188200,3480,3480,3480,3480,110
20240730,110000,1739805400,3475,3480,3480,3475,2370
20240730,105900,1731558625,3485,3490,3490,3485,2203
20240730,105800,1723880815,3490,3490,3490,3490,100
20240730,105700,1723531815,3490,3490,3490,3485,554
20240730,105600,1721599185,3495,3495,3495,3495,20
20240730,105500,1721529285,3490,3490,3490,3490,372
20240730,105400,1720231005,3485,3485,3485,3485,100
20240730,105300,1719882505,3485,3485,3485,3485,944
20240730,105200,1716592665,3485,3485,3485,3485,0
20240730,105100,1716592665,3485,3480,3485,3480,478
20240730,105000,1714927430,3480,3490,3490,3480,12
20240730,104900,1714885600,3490,3485,3490,3475,979
20240730,104800,1711480515,3485,3475,3485,3475,1280
20240730,104700,1707031795,3480,3490,3490,3480,1921
20240730,104600,1700345140,3485,3490,3490,3485,309
20240730,104500,1699266840,3490,3490,3490,3475,175
20240730,104400,1698656240,3470,3510,3525,3460,19715
20240730,104300,1630049940,3490,3500,3500,3490,2902
20240730,104200,1619904085,3500,3520,3520,3500,2639
20240730,104100,1610655885,3520,3510,3520,3505,4885
20240730,104000,1593500020,3510,3505,3510,3505,1353
20240730,103900,1588757485,3500,3500,3500,3500,1494
20240730,103800,1583528485,3500,3495,3505,3495,550
20240730,103700,1581604735,3495,3485,3495,3485,1483
20240730,103600,1576423995,3485,3485,3485,3480,2016
20240730,103500,1569399920,3485,3485,3485,3480,275
20240730,103400,1568442045,3480,3485,3485,3480,1269
20240730,103300,1564021050,3485,3470,3485,3470,1626
20240730,103200,1558372730,3475,3490,3490,3475,7282
20240730,103100,1533049010,3485,3495,3495,3485,3301
20240730,103000,1521538020,3495,3495,3495,3495,1000
20240730,102900,1518043020,3495,3500,3500,3495,282
20240730,102800,1517057150,3500,3505,3505,3500,3327
20240730,102700,1505407205,3505,3495,3505,3495,100
20240730,102600,1505057505,3495,3495,3495,3495,30
20240730,102500,1504952655,3495,3495,3495,3495,2360
20240730,102400,1496704455,3500,3500,3500,3500,210
20240730,102300,1495969455,3495,3495,3495,3495,3
20240730,102200,1495958970,3495,3500,3500,3495,1660
20240730,102100,1490152970,3500,3500,3505,3500,1718
20240730,102000,1484139925,3500,3505,3505,3495,323
20240730,101900,1483009500,3495,3495,3505,3495,364
20240730,101800,1481736870,3495,3490,3505,3490,3261
20240730,101700,1470339350,3495,3495,3505,3495,748
20240730,101600,1467720100,3505,3500,3505,3490,3828
20240730,101500,1454350005,3525,3500,3525,3500,2058
20240730,101400,1447128110,3495,3495,3500,3495,11
20240730,101300,1447089660,3495,3490,3495,3490,581
20240730,101200,1445059415,3495,3490,3495,3490,542
20240730,101100,1443166650,3490,3495,3500,3490,502
20240730,101000,1441412125,3495,3500,3500,3495,587
20240730,100900,1439359660,3490,3500,3500,3490,389
20240730,100800,1437999355,3500,3495,3500,3490,815
20240730,100700,1435151990,3495,3500,3500,3495,3101
20240730,100600,1424312230,3500,3500,3505,3500,5227
20240730,100500,1406016455,3500,3500,3505,3495,3874
20240730,100400,1392461400,3500,3505,3505,3500,4407
20240730,100300,1377027310,3505,3530,3530,3505,7771
20240730,100200,1349731760,3525,3535,3540,3520,4726
20240730,100100,1333039905,3535,3515,3535,3510,5393
20240730,100000,1314030435,3515,3515,3520,3510,1065
20240730,095900,1310286885,3525,3515,3530,3515,5915
20240730,095800,1289475625,3515,3530,3535,3510,6140
20240730,095700,1267871945,3525,3545,3545,3525,7555
20240730,095600,1241177890,3545,3530,3545,3530,14100
20240730,095500,1191303840,3530,3510,3530,3510,4268
20240730,095400,1176260800,3510,3510,3510,3510,526
20240730,095300,1174414540,3510,3510,3515,3505,3453
20240730,095200,1162297220,3515,3515,3515,3510,5039
20240730,095100,1144595610,3520,3515,3525,3515,4382
20240730,095000,1129178080,3520,3540,3540,3520,9507
20240730,094900,1095577280,3540,3535,3540,3515,9493
20240730,094800,1062073870,3535,3530,3535,3530,4333
20240730,094700,1046766235,3530,3530,3530,3515,6688
20240730,094600,1023190720,3530,3525,3535,3525,1985
20240730,094500,1016182940,3530,3530,3540,3530,13608
20240730,094400,968088155,3520,3520,3525,3515,2214
20240730,094300,960294195,3525,3520,3535,3520,5148
20240730,094200,942116575,3520,3520,3545,3520,10089
20240730,094100,906510210,3505,3530,3540,3505,5903
20240730,094000,885692200,3535,3540,3545,3535,11342
20240730,093900,845556885,3545,3540,3545,3530,29739
20240730,093800,740291355,3545,3505,3545,3505,15815
20240730,093700,684485575,3505,3485,3510,3485,2050
20240730,093600,677314525,3485,3490,3495,3485,1723
20240730,093500,671309690,3495,3510,3510,3480,4612
20240730,093400,655215595,3510,3510,3510,3505,420
20240730,093300,653743070,3510,3510,3510,3500,9505
20240730,093200,620431065,3510,3505,3510,3505,3239
20240730,093100,609076205,3505,3520,3525,3505,12389
20240730,093000,565544115,3520,3515,3520,3505,17524
20240730,092900,503958560,3520,3495,3520,3495,10890
20240730,092800,465817675,3495,3495,3500,3490,4542
20240730,092700,449955790,3495,3480,3495,3480,2705
20240730,092600,440525595,3485,3485,3490,3480,4674
20240730,092500,424238040,3480,3470,3480,3470,5204
20240730,092400,406136275,3460,3475,3475,3460,2739
20240730,092300,396619775,3475,3470,3475,3460,3144
20240730,092200,385703525,3460,3465,3470,3450,3037
20240730,092100,375184445,3465,3455,3465,3445,3001
20240730,092000,364798945,3445,3440,3455,3440,1159
20240730,091900,360806230,3440,3445,3445,3440,946
20240730,091800,357551910,3445,3435,3450,3435,3673
20240730,091700,344895280,3450,3440,3450,3435,2926
20240730,091600,334843730,3440,3455,3455,3440,2820
20240730,091500,325128880,3455,3460,3460,3450,434
20240730,091400,323631315,3455,3445,3455,3440,7163
20240730,091300,298919915,3445,3445,3445,3445,6
20240730,091200,298899245,3445,3425,3445,3425,3868
20240730,091100,285596180,3430,3430,3435,3425,1770
20240730,091000,279522810,3430,3435,3435,3430,2978
20240730,090900,269303270,3435,3430,3435,3425,2122
20240730,090800,262026720,3430,3445,3445,3430,9582
20240730,090700,229068800,3445,3455,3455,3445,2546
20240730,090600,220290810,3450,3450,3455,3450,1468
20240730,090500,215222950,3455,3455,3460,3455,3825
20240730,090400,202007570,3460,3460,3470,3455,2513
20240730,090300,193314525,3460,3460,3460,3445,2236
20240730,090200,185588195,3465,3465,3470,3460,2608
20240730,090100,176548365,3460,3450,3460,3425,2967
20240730,090000,166331650,3430,3455,3455,3420,47993