stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203400,32979870190,5100,5100,5100,5100,55059
20240729,203300,32979870190,5100,5100,5100,5100,0
20240729,203200,32979870190,5100,5100,5100,5100,0
20240729,203100,32979870190,5100,5100,5100,5100,0
20240729,203000,32979870190,5100,5100,5100,5100,0
20240729,202900,32979870190,5100,5100,5100,5100,0
20240729,202800,32979870190,5100,5100,5100,5100,0
20240729,202700,32979870190,5100,5100,5100,5100,0
20240729,202600,32979870190,5100,5100,5100,5100,0
20240729,202500,32979870190,5100,5100,5100,5100,0
20240729,202400,32979870190,5100,5100,5100,5100,0
20240729,202300,32979870190,5100,5100,5100,5100,0
20240729,202200,32979870190,5100,5100,5100,5100,0
20240729,202100,32979870190,5100,5100,5100,5100,0
20240729,202000,32979870190,5100,5100,5100,5100,0
20240729,201900,32979870190,5100,5100,5100,5100,0
20240729,201800,32979870190,5100,5100,5100,5100,0
20240729,201700,32979870190,5100,5100,5100,5100,0
20240729,201600,32979870190,5100,5100,5100,5100,0
20240729,201500,32979870190,5100,5100,5100,5100,0
20240729,201400,32979870190,5100,5100,5100,5100,0
20240729,201300,32979870190,5100,5100,5100,5100,0
20240729,201200,32979870190,5100,5100,5100,5100,0
20240729,201100,32979870190,5100,5100,5100,5100,0
20240729,201000,32979870190,5100,5100,5100,5100,0
20240729,200900,32979870190,5100,5100,5100,5100,0
20240729,200800,32979870190,5100,5100,5100,5100,0
20240729,200700,32979870190,5100,5100,5100,5100,0
20240729,200600,32979870190,5100,5100,5100,5100,0
20240729,200500,32979870190,5100,5100,5100,5100,0
20240729,200400,32979870190,5100,5100,5100,5100,55059
20240729,200300,32979870190,5100,5100,5100,5100,0
20240729,200200,32979870190,5100,5100,5100,5100,0
20240729,200100,32979870190,5100,5100,5100,5100,0
20240729,200000,32979870190,5100,5100,5100,5100,0
20240729,195900,32979870190,5100,5100,5100,5100,0
20240729,195800,32979870190,5100,5100,5100,5100,0
20240729,195700,32979870190,5100,5100,5100,5100,0
20240729,195600,32979870190,5100,5100,5100,5100,0
20240729,195500,32979870190,5100,5100,5100,5100,0
20240729,195400,32979870190,5100,5100,5100,5100,0
20240729,195300,32979870190,5100,5100,5100,5100,0
20240729,195200,32979870190,5100,5100,5100,5100,0
20240729,195100,32979870190,5100,5100,5100,5100,0
20240729,195000,32979870190,5100,5100,5100,5100,0
20240729,194900,32979870190,5100,5100,5100,5100,0
20240729,194800,32979870190,5100,5100,5100,5100,0
20240729,194700,32979870190,5100,5100,5100,5100,0
20240729,194600,32979870190,5100,5100,5100,5100,0
20240729,194500,32979870190,5100,5100,5100,5100,0
20240729,194400,32979870190,5100,5100,5100,5100,0
20240729,194300,32979870190,5100,5100,5100,5100,0
20240729,194200,32979870190,5100,5100,5100,5100,0
20240729,194100,32979870190,5100,5100,5100,5100,0
20240729,194000,32979870190,5100,5100,5100,5100,0
20240729,193900,32979870190,5100,5100,5100,5100,0
20240729,193800,32979870190,5100,5100,5100,5100,0
20240729,193700,32979870190,5100,5100,5100,5100,0
20240729,193600,32979870190,5100,5100,5100,5100,0
20240729,193500,32979870190,5100,5100,5100,5100,0
20240729,193400,32979870190,5100,5100,5100,5100,55059
20240729,193300,32979870190,5100,5100,5100,5100,0
20240729,193200,32979870190,5100,5100,5100,5100,0
20240729,193100,32979870190,5100,5100,5100,5100,0
20240729,193000,32979870190,5100,5100,5100,5100,0
20240729,192900,32979870190,5100,5100,5100,5100,0
20240729,192800,32979870190,5100,5100,5100,5100,0
20240729,192700,32979870190,5100,5100,5100,5100,0
20240729,192600,32979870190,5100,5100,5100,5100,0
20240729,192500,32979870190,5100,5100,5100,5100,0
20240729,192400,32979870190,5100,5100,5100,5100,0
20240729,192300,32979870190,5100,5100,5100,5100,0
20240729,192200,32979870190,5100,5100,5100,5100,0
20240729,192100,32979870190,5100,5100,5100,5100,0
20240729,192000,32979870190,5100,5100,5100,5100,0
20240729,191900,32979870190,5100,5100,5100,5100,0
20240729,191800,32979870190,5100,5100,5100,5100,0
20240729,191700,32979870190,5100,5100,5100,5100,0
20240729,191600,32979870190,5100,5100,5100,5100,0
20240729,191500,32979870190,5100,5100,5100,5100,0
20240729,191400,32979870190,5100,5100,5100,5100,0
20240729,191300,32979870190,5100,5100,5100,5100,0
20240729,191200,32979870190,5100,5100,5100,5100,0
20240729,191100,32979870190,5100,5100,5100,5100,0
20240729,191000,32979870190,5100,5100,5100,5100,0
20240729,190900,32979870190,5100,5100,5100,5100,0
20240729,190800,32979870190,5100,5100,5100,5100,0
20240729,190700,32979870190,5100,5100,5100,5100,0
20240729,190600,32979870190,5100,5100,5100,5100,0
20240729,190500,32979870190,5100,5100,5100,5100,0
20240729,190400,32979870190,5100,5100,5100,5100,55059
20240729,190300,32979870190,5100,5100,5100,5100,0
20240729,190200,32979870190,5100,5100,5100,5100,0
20240729,190100,32979870190,5100,5100,5100,5100,0
20240729,190000,32979870190,5100,5100,5100,5100,0
20240729,185900,32979870190,5100,5100,5100,5100,0
20240729,185800,32979870190,5100,5100,5100,5100,0
20240729,185700,32979870190,5100,5100,5100,5100,0
20240729,185600,32979870190,5100,5100,5100,5100,0
20240729,185500,32979870190,5100,5100,5100,5100,0
20240729,185400,32979870190,5100,5100,5100,5100,0
20240729,185300,32979870190,5100,5100,5100,5100,0
20240729,185200,32979870190,5100,5100,5100,5100,0
20240729,185100,32979870190,5100,5100,5100,5100,0
20240729,185000,32979870190,5100,5100,5100,5100,0
20240729,184900,32979870190,5100,5100,5100,5100,0
20240729,184800,32979870190,5100,5100,5100,5100,0
20240729,184700,32979870190,5100,5100,5100,5100,0
20240729,184600,32979870190,5100,5100,5100,5100,0
20240729,184500,32979870190,5100,5100,5100,5100,0
20240729,184400,32979870190,5100,5100,5100,5100,0
20240729,184300,32979870190,5100,5100,5100,5100,0
20240729,184200,32979870190,5100,5100,5100,5100,0
20240729,184100,32979870190,5100,5100,5100,5100,0
20240729,184000,32979870190,5100,5100,5100,5100,0
20240729,183900,32979870190,5100,5100,5100,5100,0
20240729,183800,32979870190,5100,5100,5100,5100,0
20240729,183700,32979870190,5100,5100,5100,5100,0
20240729,183600,32979870190,5100,5100,5100,5100,0
20240729,183500,32979870190,5100,5100,5100,5100,0
20240729,183400,32979870190,5100,5100,5100,5100,55059
20240729,183300,32979870190,5100,5100,5100,5100,0
20240729,183200,32979870190,5100,5100,5100,5100,0
20240729,183100,32979870190,5100,5100,5100,5100,0
20240729,183000,32979870190,5100,5100,5100,5100,0
20240729,182900,32979870190,5100,5100,5100,5100,0
20240729,182800,32979870190,5100,5100,5100,5100,0
20240729,182700,32979870190,5100,5100,5100,5100,0
20240729,182600,32979870190,5100,5100,5100,5100,0
20240729,182500,32979870190,5100,5100,5100,5100,0
20240729,182400,32979870190,5100,5100,5100,5100,0
20240729,182300,32979870190,5100,5100,5100,5100,0
20240729,182200,32979870190,5100,5100,5100,5100,0
20240729,182100,32979870190,5100,5100,5100,5100,0
20240729,182000,32979870190,5100,5100,5100,5100,0
20240729,181900,32979870190,5100,5100,5100,5100,0
20240729,181800,32979870190,5100,5100,5100,5100,0
20240729,181700,32979870190,5100,5100,5100,5100,0
20240729,181600,32979870190,5100,5100,5100,5100,0
20240729,181500,32979870190,5100,5100,5100,5100,0
20240729,181400,32979870190,5100,5100,5100,5100,0
20240729,181300,32979870190,5100,5100,5100,5100,0
20240729,181200,32979870190,5100,5100,5100,5100,0
20240729,181100,32979870190,5100,5100,5100,5100,0
20240729,181000,32979870190,5100,5100,5100,5100,0
20240729,180900,32979870190,5100,5100,5100,5100,0
20240729,180800,32979870190,5100,5100,5100,5100,0
20240729,180700,32979870190,5100,5100,5100,5100,0
20240729,180600,32979870190,5100,5100,5100,5100,0
20240729,180500,32979870190,5100,5100,5100,5100,0
20240729,180400,32979870190,5100,5100,5100,5100,55059
20240729,180300,32979870190,5100,5100,5100,5100,0
20240729,180200,32979870190,5100,5100,5100,5100,0
20240729,180100,32979870190,5100,5100,5100,5100,0
20240729,180000,32979870190,5100,5100,5100,5100,0
20240729,175900,32979870190,5100,5100,5100,5100,0
20240729,175800,32979870190,5100,5100,5100,5100,0
20240729,175700,32979870190,5100,5100,5100,5100,0
20240729,175600,32979870190,5100,5100,5100,5100,0
20240729,175500,32979870190,5100,5100,5100,5100,0
20240729,175400,32979870190,5100,5100,5100,5100,0
20240729,175300,32979870190,5100,5100,5100,5100,0
20240729,175200,32979870190,5100,5100,5100,5100,0
20240729,175100,32979870190,5100,5100,5100,5100,0
20240729,175000,32979870190,5100,5100,5100,5100,0
20240729,174900,32979870190,5100,5100,5100,5100,0
20240729,174800,32979870190,5100,5100,5100,5100,0
20240729,174700,32979870190,5100,5100,5100,5100,0
20240729,174600,32979870190,5100,5100,5100,5100,0
20240729,174500,32979870190,5100,5100,5100,5100,0
20240729,174400,32979870190,5100,5100,5100,5100,0
20240729,174300,32979870190,5100,5100,5100,5100,0
20240729,174200,32979870190,5100,5100,5100,5100,0
20240729,174100,32979870190,5100,5100,5100,5100,0
20240729,174000,32979870190,5100,5100,5100,5100,0
20240729,173900,32979870190,5100,5100,5100,5100,0
20240729,173800,32979870190,5100,5100,5100,5100,0
20240729,173700,32979870190,5100,5100,5100,5100,0
20240729,173600,32979870190,5100,5100,5100,5100,0
20240729,173500,32979870190,5100,5100,5100,5100,0
20240729,173400,32979870190,5100,5100,5100,5100,55059
20240729,173300,32979870190,5100,5100,5100,5100,0
20240729,173200,32979870190,5100,5100,5100,5100,0
20240729,173100,32979870190,5100,5100,5100,5100,0
20240729,173000,32979870190,5100,5100,5100,5100,0
20240729,172900,32979870190,5100,5100,5100,5100,0
20240729,172800,32979870190,5100,5100,5100,5100,0
20240729,172700,32979870190,5100,5100,5100,5100,0
20240729,172600,32979870190,5100,5100,5100,5100,0
20240729,172500,32979870190,5100,5100,5100,5100,0
20240729,172400,32979870190,5100,5100,5100,5100,0
20240729,172300,32979870190,5100,5100,5100,5100,0
20240729,172200,32979870190,5100,5100,5100,5100,0
20240729,172100,32979870190,5100,5100,5100,5100,0
20240729,172000,32979870190,5100,5100,5100,5100,0
20240729,171900,32979870190,5100,5100,5100,5100,0
20240729,171800,32979870190,5100,5100,5100,5100,0
20240729,171700,32979870190,5100,5100,5100,5100,0
20240729,171600,32979870190,5100,5100,5100,5100,0
20240729,171500,32979870190,5100,5100,5100,5100,0
20240729,171400,32979870190,5100,5100,5100,5100,0
20240729,171300,32979870190,5100,5100,5100,5100,0
20240729,171200,32979870190,5100,5100,5100,5100,0
20240729,171100,32979870190,5100,5100,5100,5100,0
20240729,171000,32979870190,5100,5100,5100,5100,0
20240729,170900,32979870190,5100,5100,5100,5100,0
20240729,170800,32979870190,5100,5100,5100,5100,0
20240729,170700,32979870190,5100,5100,5100,5100,0
20240729,170600,32979870190,5100,5100,5100,5100,0
20240729,170500,32979870190,5100,5100,5100,5100,0
20240729,170400,32979870190,5100,5100,5100,5100,55059
20240729,170300,32979870190,5100,5100,5100,5100,0
20240729,170200,32979870190,5100,5100,5100,5100,0
20240729,170100,32979870190,5100,5100,5100,5100,0
20240729,170000,32979870190,5100,5100,5100,5100,0
20240729,165900,32979870190,5100,5100,5100,5100,0
20240729,165800,32979870190,5100,5100,5100,5100,0
20240729,165700,32979870190,5100,5100,5100,5100,0
20240729,165600,32979870190,5100,5100,5100,5100,0
20240729,165500,32979870190,5100,5100,5100,5100,0
20240729,165400,32979870190,5100,5100,5100,5100,0
20240729,165300,32979870190,5100,5100,5100,5100,0
20240729,165200,32979870190,5100,5100,5100,5100,0
20240729,165100,32979870190,5100,5100,5100,5100,0
20240729,165000,32979870190,5100,5100,5100,5100,0
20240729,164900,32979870190,5100,5100,5100,5100,0
20240729,164800,32979870190,5100,5100,5100,5100,0
20240729,164700,32979870190,5100,5100,5100,5100,0
20240729,164600,32979870190,5100,5100,5100,5100,0
20240729,164500,32979870190,5100,5100,5100,5100,0
20240729,164400,32979870190,5100,5100,5100,5100,0
20240729,164300,32979870190,5100,5100,5100,5100,0
20240729,164200,32979870190,5100,5100,5100,5100,0
20240729,164100,32979870190,5100,5100,5100,5100,0
20240729,164000,32979870190,5100,5100,5100,5100,0
20240729,163900,32979870190,5100,5100,5100,5100,0
20240729,163800,32979870190,5100,5100,5100,5100,0
20240729,163700,32979870190,5100,5100,5100,5100,0
20240729,163600,32979870190,5100,5100,5100,5100,0
20240729,163500,32979870190,5100,5100,5100,5100,0
20240729,163400,32979870190,5100,5100,5100,5100,55059
20240729,163300,32979870190,5100,5100,5100,5100,0
20240729,163200,32979870190,5100,5100,5100,5100,0
20240729,163100,32979870190,5100,5100,5100,5100,0
20240729,163000,32979870190,5100,5100,5100,5100,0
20240729,162900,32979870190,5100,5100,5100,5100,0
20240729,162800,32979870190,5100,5100,5100,5100,0
20240729,162700,32979870190,5100,5100,5100,5100,0
20240729,162600,32979870190,5100,5100,5100,5100,0
20240729,162500,32979870190,5100,5100,5100,5100,0
20240729,162400,32979870190,5100,5100,5100,5100,0
20240729,162300,32979870190,5100,5100,5100,5100,0
20240729,162200,32979870190,5100,5100,5100,5100,0
20240729,162100,32979870190,5100,5100,5100,5100,0
20240729,162000,32979870190,5100,5100,5100,5100,0
20240729,161900,32979870190,5100,5100,5100,5100,0
20240729,161800,32979870190,5100,5100,5100,5100,0
20240729,161700,32979870190,5100,5100,5100,5100,0
20240729,161600,32979870190,5100,5100,5100,5100,0
20240729,161500,32979870190,5100,5100,5100,5100,0
20240729,161400,32979870190,5100,5100,5100,5100,0
20240729,161300,32979870190,5100,5100,5100,5100,0
20240729,161200,32979870190,5100,5100,5100,5100,0
20240729,161100,32979870190,5100,5100,5100,5100,0
20240729,161000,32979870190,5100,5100,5100,5100,0
20240729,160900,32979870190,5100,5100,5100,5100,0
20240729,160800,32979870190,5100,5100,5100,5100,0
20240729,160700,32979870190,5100,5100,5100,5100,0
20240729,160600,32979870190,5100,5100,5100,5100,0
20240729,160500,32979870190,5100,5100,5100,5100,0
20240729,160400,32979870190,5100,5100,5100,5100,55059
20240729,160300,32979870190,5100,5100,5100,5100,0
20240729,160200,32979870190,5100,5100,5100,5100,0
20240729,160100,32979870190,5100,5100,5100,5100,0
20240729,160000,32979870190,5100,5100,5100,5100,0
20240729,155900,32979870190,5100,5100,5100,5100,0
20240729,155800,32979870190,5100,5100,5100,5100,0
20240729,155700,32979870190,5100,5100,5100,5100,0
20240729,155600,32979870190,5100,5100,5100,5100,0
20240729,155500,32979870190,5100,5100,5100,5100,0
20240729,155400,32979870190,5100,5100,5100,5100,0
20240729,155300,32979870190,5100,5100,5100,5100,0
20240729,155200,32979870190,5100,5100,5100,5100,0
20240729,155100,32979870190,5100,5100,5100,5100,0
20240729,155000,32979870190,5100,5100,5100,5100,0
20240729,154900,32979870190,5100,5100,5100,5100,0
20240729,154800,32979870190,5100,5100,5100,5100,0
20240729,154700,32979870190,5100,5100,5100,5100,0
20240729,154600,32979870190,5100,5100,5100,5100,0
20240729,154500,32979870190,5100,5100,5100,5100,0
20240729,154400,32979870190,5100,5100,5100,5100,0
20240729,154300,32979870190,5100,5100,5100,5100,0
20240729,154200,32979870190,5100,5100,5100,5100,0
20240729,154100,32979870190,5100,5100,5100,5100,0
20240729,154000,32979870190,5100,5100,5100,5100,0
20240729,153900,32979870190,5100,5100,5100,5100,0
20240729,153800,32979870190,5100,5100,5100,5100,0
20240729,153700,32979870190,5100,5100,5100,5100,0
20240729,153600,32979870190,5100,5100,5100,5100,0
20240729,153500,32979870190,5100,5100,5100,5100,0
20240729,153400,32979870190,5100,5100,5100,5100,55059
20240729,153300,32979870190,5100,5100,5100,5100,0
20240729,153200,32979870190,5100,5100,5100,5100,0
20240729,153100,32979870190,5100,5100,5100,5100,0
20240729,153000,32979870190,5100,5100,5100,5100,55059
20240729,152900,32699069290,5110,5110,5110,5110,0
20240729,152800,32699069290,5110,5110,5110,5110,0
20240729,152700,32699069290,5110,5110,5110,5110,0
20240729,152600,32699069290,5110,5110,5110,5110,0
20240729,152500,32699069290,5110,5110,5110,5110,0
20240729,152400,32699069290,5110,5110,5110,5110,0
20240729,152300,32699069290,5110,5110,5110,5110,0
20240729,152200,32699069290,5110,5110,5110,5110,0
20240729,152100,32699069290,5110,5110,5110,5110,0
20240729,152000,32699069290,5110,5110,5110,5110,0
20240729,151900,32699069290,5110,5110,5130,5100,15831
20240729,151800,32618133180,5110,5130,5130,5100,14891
20240729,151700,32542036190,5130,5120,5130,5110,12410
20240729,151600,32478528030,5120,5150,5150,5120,6876
20240729,151500,32443221430,5150,5130,5150,5130,7605
20240729,151400,32404130560,5130,5130,5140,5120,3931
20240729,151300,32383944510,5130,5130,5140,5130,3525
20240729,151200,32365857250,5130,5140,5140,5130,780
20240729,151100,32361853270,5140,5130,5140,5130,1931
20240729,151000,32351941260,5130,5130,5140,5130,4350
20240729,150900,32329624620,5130,5130,5140,5130,3018
20240729,150800,32314139480,5130,5140,5150,5130,1584
20240729,150700,32306002310,5140,5140,5150,5140,10349
20240729,150600,32252805910,5130,5130,5140,5120,4514
20240729,150500,32229645850,5130,5130,5140,5120,4715
20240729,150400,32205448240,5120,5130,5130,5120,4786
20240729,150300,32180941140,5130,5130,5140,5120,1261
20240729,150200,32174475320,5130,5120,5130,5110,1929
20240729,150100,32164594160,5120,5140,5150,5120,11556
20240729,150000,32105321490,5140,5130,5140,5130,2050
20240729,145900,32094802040,5130,5150,5150,5130,4407
20240729,145800,32072161860,5150,5150,5150,5140,3470
20240729,145700,32054325530,5140,5150,5160,5140,5137
20240729,145600,32027873800,5160,5150,5160,5140,1910
20240729,145500,32018036950,5150,5150,5160,5140,6994
20240729,145400,31982021250,5150,5140,5150,5130,3071
20240729,145300,31966233520,5140,5130,5140,5120,5717
20240729,145200,31936950560,5130,5140,5140,5130,2115
20240729,145100,31926094610,5130,5130,5140,5120,2313
20240729,145000,31914230640,5130,5140,5150,5130,1470
20240729,144900,31906684810,5140,5140,5140,5130,4350
20240729,144800,31884339500,5140,5130,5140,5120,5298
20240729,144700,31857174390,5130,5140,5150,5130,8195
20240729,144600,31815105160,5140,5150,5160,5140,1207
20240729,144500,31808889900,5150,5160,5160,5150,2964
20240729,144400,31793624630,5160,5180,5180,5150,26849
20240729,144300,31655237260,5180,5180,5180,5160,4418
20240729,144200,31632389800,5180,5180,5180,5170,4350
20240729,144100,31609891920,5180,5180,5180,5170,641
20240729,144000,31606573540,5180,5190,5190,5180,1478
20240729,143900,31598912110,5190,5190,5190,5170,3758
20240729,143800,31579439580,5190,5180,5190,5180,1227
20240729,143700,31573072580,5190,5180,5190,5180,2034
20240729,143600,31562532760,5180,5180,5180,5170,899
20240729,143500,31557877900,5180,5170,5180,5170,715
20240729,143400,31554178630,5170,5160,5170,5160,280
20240729,143300,31552732550,5160,5180,5180,5160,1980
20240729,143200,31542498710,5170,5180,5180,5170,4285
20240729,143100,31520339850,5180,5180,5180,5170,700
20240729,143000,31516719600,5170,5180,5180,5170,3101
20240729,142900,31500674660,5180,5180,5180,5170,1021
20240729,142800,31495389920,5180,5190,5200,5180,6371
20240729,142700,31462359050,5190,5180,5200,5180,9359
20240729,142600,31413782810,5180,5190,5190,5170,11751
20240729,142500,31352903250,5190,5160,5190,5160,4987
20240729,142400,31327092970,5170,5170,5170,5150,770
20240729,142300,31323115730,5170,5150,5170,5150,1714
20240729,142200,31314267820,5150,5160,5160,5140,3435
20240729,142100,31296610260,5150,5150,5160,5140,987
20240729,142000,31291524150,5150,5160,5160,5150,3023
20240729,141900,31275955570,5150,5150,5150,5140,1308
20240729,141800,31269219390,5150,5140,5150,5140,2166
20240729,141700,31258066910,5150,5160,5160,5140,1908
20240729,141600,31248256570,5160,5140,5160,5130,477
20240729,141500,31245804460,5140,5140,5140,5140,221
20240729,141400,31244668520,5130,5140,5140,5130,3853
20240729,141300,31224896040,5140,5150,5150,5130,5720
20240729,141200,31195464450,5150,5170,5170,5150,1591
20240729,141100,31187250170,5170,5160,5170,5160,8132
20240729,141000,31145259000,5150,5140,5150,5140,3944
20240729,140900,31124954920,5140,5130,5140,5120,2604
20240729,140800,31111590300,5130,5140,5140,5120,1883
20240729,140700,31101932490,5130,5130,5130,5130,509
20240729,140600,31099321320,5130,5140,5140,5120,13919
20240729,140500,31027820900,5140,5140,5140,5130,496
20240729,140400,31025271570,5130,5140,5140,5130,451
20240729,140300,31022954770,5140,5140,5140,5130,306
20240729,140200,31021382510,5140,5130,5140,5120,1080
20240729,140100,31015845910,5120,5130,5130,5120,497
20240729,140000,31013301080,5130,5130,5130,5110,643
20240729,135900,31010009810,5120,5130,5130,5120,898
20240729,135800,31005403380,5120,5120,5130,5110,3677
20240729,135700,30986577870,5120,5110,5120,5100,6245
20240729,135600,30954674130,5110,5120,5130,5100,6735
20240729,135500,30920256390,5120,5130,5140,5120,643
20240729,135400,30916958680,5130,5130,5140,5130,1553
20240729,135300,30908991260,5130,5130,5130,5120,2132
20240729,135200,30898069880,5120,5130,5130,5120,1393
20240729,135100,30890925260,5130,5120,5130,5120,2459
20240729,135000,30878314510,5120,5120,5130,5110,1115
20240729,134900,30872605710,5120,5110,5120,5110,538
20240729,134800,30869851600,5110,5120,5120,5110,864
20240729,134700,30865435020,5110,5110,5120,5110,1958
20240729,134600,30855421580,5110,5110,5120,5100,6331
20240729,134500,30823088530,5110,5110,5110,5100,1984
20240729,134400,30812968290,5100,5120,5120,5100,4332
20240729,134300,30790838170,5120,5110,5120,5100,7102
20240729,134200,30754588650,5100,5120,5130,5100,12886
20240729,134100,30688733960,5120,5130,5130,5120,1867
20240729,134000,30679167010,5120,5120,5130,5120,1260
20240729,133900,30672715490,5120,5130,5130,5120,1975
20240729,133800,30662596150,5130,5130,5140,5130,1486
20240729,133700,30654972750,5140,5140,5140,5130,1987
20240729,133600,30644778520,5140,5140,5150,5130,735
20240729,133500,30640999810,5140,5120,5140,5120,2363
20240729,133400,30628889910,5120,5120,5130,5110,7545
20240729,133300,30590314550,5120,5140,5140,5110,13036
20240729,133200,30523663120,5120,5150,5150,5120,3576
20240729,133100,30505324730,5150,5150,5160,5140,3595
20240729,133000,30486825460,5150,5160,5160,5150,720
20240729,132900,30483115790,5160,5160,5170,5150,2033
20240729,132800,30472633210,5160,5170,5170,5160,824
20240729,132700,30468381210,5170,5160,5170,5160,3089
20240729,132600,30452436420,5170,5170,5180,5160,534
20240729,132500,30449680700,5180,5150,5180,5120,8667
20240729,132400,30405077790,5150,5170,5180,5150,8738
20240729,132300,30359988870,5170,5180,5180,5160,2570
20240729,132200,30346704770,5170,5170,5180,5170,997
20240729,132100,30341550270,5170,5190,5190,5170,3266
20240729,132000,30324664090,5170,5190,5190,5170,3831
20240729,131900,30304806430,5190,5190,5200,5180,6787
20240729,131800,30269575880,5190,5180,5190,5180,2559
20240729,131700,30256316180,5180,5190,5200,5180,1787
20240729,131600,30247051860,5190,5190,5200,5180,2482
20240729,131500,30234166770,5190,5180,5190,5170,4875
20240729,131400,30208894850,5170,5170,5180,5170,484
20240729,131300,30206389770,5180,5170,5180,5170,1879
20240729,131200,30196675310,5170,5170,5180,5170,1302
20240729,131100,30189935120,5160,5150,5170,5150,2944
20240729,131000,30174743610,5150,5160,5180,5150,1798
20240729,130900,30165456680,5160,5160,5160,5140,1502
20240729,130800,30157706560,5140,5140,5160,5140,3897
20240729,130700,30137646090,5140,5140,5150,5140,889
20240729,130600,30133076450,5140,5140,5150,5140,1497
20240729,130500,30125380620,5130,5140,5140,5130,260
20240729,130400,30124045160,5140,5140,5140,5130,1311
20240729,130300,30117313640,5140,5120,5150,5120,1330
20240729,130200,30110492990,5120,5130,5130,5120,3084
20240729,130100,30094690120,5130,5120,5140,5110,7381
20240729,130000,30056915680,5120,5140,5150,5120,11392
20240729,125900,29998492350,5130,5130,5140,5120,8301
20240729,125800,29955900680,5140,5140,5140,5120,8964
20240729,125700,29909916770,5130,5150,5160,5120,23377
20240729,125600,29789895080,5150,5160,5160,5150,1760
20240729,125500,29780823170,5170,5180,5180,5170,457
20240729,125400,29778459660,5170,5170,5180,5170,991
20240729,125300,29773336160,5180,5150,5180,5150,7067
20240729,125200,29736875210,5160,5170,5180,5150,3462
20240729,125100,29719011410,5180,5180,5180,5170,1098
20240729,125000,29713333700,5180,5170,5180,5170,322
20240729,124900,29711668530,5170,5160,5170,5160,847
20240729,124800,29707296550,5150,5160,5170,5150,1716
20240729,124700,29698444100,5160,5160,5170,5150,2812
20240729,124600,29683942410,5170,5160,5170,5160,466
20240729,124500,29681537830,5150,5160,5170,5150,4319
20240729,124400,29659244310,5170,5170,5170,5150,3293
20240729,124300,29642278630,5150,5160,5170,5150,5382
20240729,124200,29614524480,5160,5150,5170,5150,3639
20240729,124100,29595772100,5170,5190,5190,5150,12277
20240729,124000,29532452010,5190,5190,5190,5180,327
20240729,123900,29530755000,5190,5180,5190,5170,1490
20240729,123800,29523040530,5180,5170,5190,5170,1392
20240729,123700,29515831880,5170,5190,5190,5160,2987
20240729,123600,29500374060,5190,5190,5200,5190,2919
20240729,123500,29485219840,5180,5180,5190,5180,2192
20240729,123400,29473856910,5180,5180,5180,5180,1696
20240729,123300,29465071630,5180,5170,5190,5170,1581
20240729,123200,29456883230,5170,5190,5190,5160,3836
20240729,123100,29437050620,5170,5180,5190,5170,9119
20240729,123000,29389856050,5190,5200,5200,5190,1877
20240729,122900,29380110420,5190,5200,5210,5190,3628
20240729,122800,29361265850,5210,5220,5220,5190,4015
20240729,122700,29340391260,5210,5210,5210,5190,9116
20240729,122600,29292976030,5210,5210,5220,5210,2998
20240729,122500,29277349860,5220,5210,5220,5210,1672
20240729,122400,29268627770,5210,5220,5220,5210,997
20240729,122300,29263432440,5220,5220,5230,5220,1805
20240729,122200,29254010110,5220,5210,5220,5210,2455
20240729,122100,29241212240,5220,5210,5220,5210,2261
20240729,122000,29229430620,5210,5210,5220,5200,2498
20240729,121900,29216415060,5220,5210,5220,5200,3226
20240729,121800,29199605950,5210,5220,5230,5210,3435
20240729,121700,29181679310,5220,5210,5230,5200,10896
20240729,121600,29124843080,5200,5210,5210,5190,2805
20240729,121500,29110256770,5200,5210,5210,5200,1460
20240729,121400,29102663450,5200,5200,5210,5190,12211
20240729,121300,29039148160,5200,5180,5200,5170,7199
20240729,121200,29001824800,5170,5170,5190,5160,2551
20240729,121100,28988632920,5180,5180,5180,5160,3603
20240729,121000,28970006470,5190,5190,5190,5170,8209
20240729,120900,28927508180,5190,5190,5200,5180,6052
20240729,120800,28896070310,5190,5180,5200,5180,4502
20240729,120700,28872726860,5190,5180,5190,5170,886
20240729,120600,28868132990,5180,5180,5190,5170,3523
20240729,120500,28849890470,5180,5150,5190,5140,9496
20240729,120400,28800830100,5160,5170,5170,5150,7186
20240729,120300,28763778460,5160,5180,5180,5140,25731
20240729,120200,28631189200,5170,5180,5200,5170,5095
20240729,120100,28604784420,5190,5190,5200,5180,4450
20240729,120000,28581670560,5190,5180,5200,5180,16038
20240729,115900,28498509570,5180,5150,5180,5150,10644
20240729,115800,28443538890,5170,5180,5180,5150,12759
20240729,115700,28377650490,5160,5150,5200,5150,12983
20240729,115600,28310528030,5170,5190,5210,5140,41824
20240729,115500,28094517440,5200,5190,5200,5180,6801
20240729,115400,28059233360,5190,5210,5210,5190,14306
20240729,115300,27984954900,5200,5220,5220,5180,29876
20240729,115200,27829640240,5220,5240,5240,5220,6572
20240729,115100,27795253740,5230,5210,5240,5210,2907
20240729,115000,27780074860,5210,5220,5240,5210,3319
20240729,114900,27762748210,5240,5230,5240,5220,8291
20240729,114800,27719402000,5230,5240,5240,5230,14115
20240729,114700,27645567240,5240,5240,5250,5220,18331
20240729,114600,27549541680,5240,5220,5240,5210,8392
20240729,114500,27505752010,5220,5220,5220,5200,12282
20240729,114400,27441784960,5220,5220,5230,5200,11618
20240729,114300,27381150340,5230,5200,5230,5190,15466
20240729,114200,27300611680,5200,5200,5220,5190,25770
20240729,114100,27166443850,5210,5230,5230,5180,67498
20240729,114000,26815730500,5230,5230,5240,5200,44352
20240729,113900,26584231890,5230,5250,5260,5230,15458
20240729,113800,26503184460,5260,5240,5280,5220,39654
20240729,113700,26295122680,5230,5280,5300,5220,50834
20240729,113600,26028314410,5280,5290,5290,5260,44606
20240729,113500,25793109050,5290,5320,5330,5280,46907
20240729,113400,25544675450,5320,5340,5350,5290,58417
20240729,113300,25233974940,5340,5380,5390,5320,69619
20240729,113200,24861852060,5380,5440,5450,5350,179913
20240729,113100,23893556010,5450,5420,5450,5350,269561
20240729,113000,22434623690,5420,5280,5420,5280,241172
20240729,112900,21137927780,5290,5280,5300,5280,7692
20240729,112800,21097261740,5290,5290,5300,5270,13351
20240729,112700,21026660500,5290,5250,5290,5240,23105
20240729,112600,20904999640,5250,5260,5260,5250,6225
20240729,112500,20872298670,5260,5250,5260,5250,7108
20240729,112400,20834955430,5260,5260,5270,5250,8497
20240729,112300,20790307810,5260,5280,5290,5260,16757
20240729,112200,20701949520,5290,5290,5290,5270,2572
20240729,112100,20688355470,5270,5260,5290,5260,8516
20240729,112000,20643433680,5270,5250,5270,5250,4963
20240729,111900,20617334110,5260,5270,5280,5250,9482
20240729,111800,20567404210,5280,5280,5300,5260,10203
20240729,111700,20513594120,5280,5310,5320,5260,30841
20240729,111600,20350219850,5300,5290,5310,5270,37914
20240729,111500,20149782620,5280,5280,5340,5280,76214
20240729,111400,19745155240,5290,5250,5290,5240,25243
20240729,111300,19612502620,5260,5290,5300,5240,42949
20240729,111200,19385762780,5290,5260,5300,5230,16957
20240729,111100,19296291340,5260,5210,5270,5210,14825
20240729,111000,19218585700,5210,5200,5230,5200,6373
20240729,110900,19185388020,5200,5190,5220,5180,14011
20240729,110800,19112594660,5190,5210,5220,5190,9750
20240729,110700,19061857770,5210,5220,5230,5210,4285
20240729,110600,19039516430,5210,5220,5230,5200,7575
20240729,110500,19000007170,5220,5230,5230,5190,13242
20240729,110400,18931050920,5230,5200,5240,5200,7040
20240729,110300,18894371060,5200,5220,5230,5190,12452
20240729,110200,18829565200,5220,5240,5240,5220,6472
20240729,110100,18795771410,5240,5260,5270,5210,20009
20240729,110000,18690736240,5250,5230,5270,5230,20003
20240729,105900,18585702810,5240,5200,5240,5200,15631
20240729,105800,18504214850,5200,5220,5230,5180,30111
20240729,105700,18347681310,5220,5240,5260,5210,17626
20240729,105600,18255371370,5230,5240,5240,5210,6629
20240729,105500,18220696500,5240,5220,5270,5210,20649
20240729,105400,18112559170,5230,5240,5250,5200,29594
20240729,105300,17958235390,5250,5250,5260,5230,12066
20240729,105200,17894976660,5250,5260,5310,5230,32775
20240729,105100,17722159920,5260,5240,5260,5220,18176
20240729,105000,17627088330,5240,5260,5270,5220,56217
20240729,104900,17332922390,5260,5270,5280,5250,18825
20240729,104800,17233870220,5260,5250,5280,5250,21993
20240729,104700,17118130890,5260,5290,5310,5250,33626
20240729,104600,16940680440,5300,5290,5340,5280,62369
20240729,104500,16608992090,5290,5290,5320,5260,31956
20240729,104400,16440045340,5290,5300,5310,5270,38584
20240729,104300,16236291980,5300,5330,5350,5280,60099
20240729,104200,15917021420,5320,5330,5370,5300,76973
20240729,104100,15506512110,5330,5310,5380,5280,161077
20240729,104000,14647710040,5310,5210,5350,5200,305438
20240729,103900,13027393370,5200,5200,5210,5190,9465
20240729,103800,12978194690,5200,5180,5220,5180,18048
20240729,103700,12884296020,5190,5190,5220,5180,28119
20240729,103600,12738000210,5200,5180,5200,5170,13796
20240729,103500,12666476780,5180,5160,5180,5140,14976
20240729,103400,12589239030,5160,5180,5220,5130,50165
20240729,103300,12329219800,5190,5170,5210,5150,45685
20240729,103200,12092514390,5160,5170,5210,5130,89510
20240729,103100,11630386010,5180,5210,5210,5170,47171
20240729,103000,11386076690,5190,5200,5250,5160,78951
20240729,102900,10975679730,5200,5250,5280,5180,155097
20240729,102800,10165959110,5250,5330,5380,5200,287076
20240729,102700,8654185470,5340,5370,5410,5310,271284
20240729,102600,7199095860,5370,5410,5420,5340,313028
20240729,102500,5509984230,5300,5300,5300,5300,0
20240729,102400,5509984230,5300,5180,5300,5180,194177
20240729,102300,4488941270,5180,5160,5190,5120,112377
20240729,102200,3908774940,5160,5080,5170,5080,57025
20240729,102100,3615927240,5080,5090,5090,5070,1583
20240729,102000,3607891660,5090,5090,5090,5060,1405
20240729,101900,3600761720,5090,5080,5100,5080,11977
20240729,101800,3539801520,5080,5060,5080,5060,1754
20240729,101700,3530910240,5050,5060,5060,5050,2791
20240729,101600,3516793090,5050,5060,5070,5050,716
20240729,101500,3513169490,5050,5060,5060,5050,1278
20240729,101400,3506713870,5060,5060,5060,5050,3918
20240729,101300,3486910180,5060,5060,5070,5060,669
20240729,101200,3483523990,5060,5070,5090,5060,11542
20240729,101100,3424941670,5070,5070,5070,5060,2099
20240729,101000,3414303670,5070,5070,5080,5070,3547
20240729,100900,3396311080,5080,5070,5080,5060,1259
20240729,100800,3389935320,5070,5090,5090,5040,11278
20240729,100700,3332857920,5080,5050,5090,5050,32017
20240729,100600,3170232800,5050,5050,5060,5050,834
20240729,100500,3166017090,5050,5060,5060,5050,3803
20240729,100400,3146800810,5050,5040,5050,5040,326
20240729,100300,3145155880,5050,5060,5060,5040,2778
20240729,100200,3131132070,5060,5050,5070,5040,1490
20240729,100100,3123597370,5070,5050,5070,5030,4591
20240729,100000,3100405700,5050,5050,5050,5040,2467
20240729,095900,3087956350,5060,5060,5070,5040,3107
20240729,095800,3072252110,5060,5050,5060,5040,4284
20240729,095700,3050627130,5050,5060,5060,5050,2513
20240729,095600,3037922580,5060,5070,5070,5060,5520
20240729,095500,3009965190,5070,5060,5070,5050,3542
20240729,095400,2992032220,5060,5050,5070,5010,21913
20240729,095300,2881424970,5040,5040,5050,5040,635
20240729,095200,2878224470,5040,5030,5050,5030,4245
20240729,095100,2856807930,5020,5040,5040,5020,5056
20240729,095000,2831384500,5030,5030,5040,5030,1860
20240729,094900,2822015720,5030,5040,5050,5030,3689
20240729,094800,2803455870,5040,5040,5050,5020,875
20240729,094700,2799048580,5020,5040,5050,5020,4535
20240729,094600,2776248870,5030,5040,5050,5030,3741
20240729,094500,2757420800,5040,5040,5050,5040,2057
20240729,094400,2747053270,5040,5050,5070,5040,6792
20240729,094300,2712738590,5050,5060,5070,5040,4781
20240729,094200,2688573120,5060,5070,5070,5060,4519
20240729,094100,2665691050,5070,5060,5070,5040,5411
20240729,094000,2638328340,5050,5050,5060,5040,4319
20240729,093900,2616510400,5040,5060,5070,5040,8292
20240729,093800,2574559360,5060,5000,5070,5000,4833
20240729,093700,2550191320,5000,4995,5000,4990,5247
20240729,093600,2523965425,4995,4995,5010,4990,3204
20240729,093500,2507959500,4995,5010,5020,4995,7115
20240729,093400,2472381320,5000,5020,5020,5000,6149
20240729,093300,2441626020,5020,5030,5040,5000,5716
20240729,093200,2412981850,5030,5060,5070,5010,12993
20240729,093100,2347450550,5050,5000,5050,5000,4857
20240729,093000,2323045790,5000,5030,5040,5000,11559
20240729,092900,2265115650,5030,5030,5040,5030,2792
20240729,092800,2251049030,5030,5010,5030,5010,1950
20240729,092700,2241258490,5010,5040,5050,5010,8468
20240729,092600,2198678860,5040,5030,5040,5010,3029
20240729,092500,2183429310,5020,5050,5070,5020,26220
20240729,092400,2051165670,5060,5070,5100,5040,66824
20240729,092300,1712667020,5070,5010,5070,5000,45658
20240729,092200,1482725480,5010,4945,5020,4940,41950
20240729,092100,1273563655,4950,4945,4950,4940,2707
20240729,092000,1260174520,4950,4935,4955,4935,4173
20240729,091900,1239542765,4940,4925,4940,4900,1122
20240729,091800,1234020780,4925,4890,4930,4885,5079
20240729,091700,1209105125,4885,4920,4920,4885,2842
20240729,091600,1195185545,4920,4935,4940,4885,10786
20240729,091500,1142254655,4935,4930,4940,4925,4573
20240729,091400,1119730195,4940,4940,4940,4920,3287
20240729,091300,1103524795,4940,4950,4950,4940,1463
20240729,091200,1096292000,4945,4920,4955,4905,3357
20240729,091100,1079749670,4920,4970,4970,4920,9812
20240729,091000,1031262345,4945,4965,4990,4935,35987
20240729,090900,852509350,4965,4885,4970,4865,19042
20240729,090800,758718050,4885,4870,4885,4840,8619
20240729,090700,716834025,4840,4870,4870,4840,6905
20240729,090600,683348920,4870,4870,4890,4840,10030
20240729,090500,634625150,4870,4890,4890,4830,8030
20240729,090400,595595850,4890,4905,4905,4865,9777
20240729,090300,547903210,4905,4890,4950,4875,20674
20240729,090200,446388980,4890,4895,4900,4865,12327
20240729,090100,386296690,4895,4865,4915,4855,13962
20240729,090000,318003960,4830,4820,4905,4815,50363