stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,203400,46695220380,5410,5410,5410,5410,75682
20240730,203300,46695220380,5410,5410,5410,5410,0
20240730,203200,46695220380,5410,5410,5410,5410,0
20240730,203100,46695220380,5410,5410,5410,5410,0
20240730,203000,46695220380,5410,5410,5410,5410,0
20240730,202900,46695220380,5410,5410,5410,5410,0
20240730,202800,46695220380,5410,5410,5410,5410,0
20240730,202700,46695220380,5410,5410,5410,5410,0
20240730,202600,46695220380,5410,5410,5410,5410,0
20240730,202500,46695220380,5410,5410,5410,5410,0
20240730,202400,46695220380,5410,5410,5410,5410,0
20240730,202300,46695220380,5410,5410,5410,5410,0
20240730,202200,46695220380,5410,5410,5410,5410,0
20240730,202100,46695220380,5410,5410,5410,5410,0
20240730,202000,46695220380,5410,5410,5410,5410,0
20240730,201900,46695220380,5410,5410,5410,5410,0
20240730,201800,46695220380,5410,5410,5410,5410,0
20240730,201700,46695220380,5410,5410,5410,5410,0
20240730,201600,46695220380,5410,5410,5410,5410,0
20240730,201500,46695220380,5410,5410,5410,5410,0
20240730,201400,46695220380,5410,5410,5410,5410,0
20240730,201300,46695220380,5410,5410,5410,5410,0
20240730,201200,46695220380,5410,5410,5410,5410,0
20240730,201100,46695220380,5410,5410,5410,5410,0
20240730,201000,46695220380,5410,5410,5410,5410,0
20240730,200900,46695220380,5410,5410,5410,5410,0
20240730,200800,46695220380,5410,5410,5410,5410,0
20240730,200700,46695220380,5410,5410,5410,5410,0
20240730,200600,46695220380,5410,5410,5410,5410,0
20240730,200500,46695220380,5410,5410,5410,5410,0
20240730,200400,46695220380,5410,5410,5410,5410,75682
20240730,200300,46695220380,5410,5410,5410,5410,0
20240730,200200,46695220380,5410,5410,5410,5410,0
20240730,200100,46695220380,5410,5410,5410,5410,0
20240730,200000,46695220380,5410,5410,5410,5410,0
20240730,195900,46695220380,5410,5410,5410,5410,0
20240730,195800,46695220380,5410,5410,5410,5410,0
20240730,195700,46695220380,5410,5410,5410,5410,0
20240730,195600,46695220380,5410,5410,5410,5410,0
20240730,195500,46695220380,5410,5410,5410,5410,0
20240730,195400,46695220380,5410,5410,5410,5410,0
20240730,195300,46695220380,5410,5410,5410,5410,0
20240730,195200,46695220380,5410,5410,5410,5410,0
20240730,195100,46695220380,5410,5410,5410,5410,0
20240730,195000,46695220380,5410,5410,5410,5410,0
20240730,194900,46695220380,5410,5410,5410,5410,0
20240730,194800,46695220380,5410,5410,5410,5410,0
20240730,194700,46695220380,5410,5410,5410,5410,0
20240730,194600,46695220380,5410,5410,5410,5410,0
20240730,194500,46695220380,5410,5410,5410,5410,0
20240730,194400,46695220380,5410,5410,5410,5410,0
20240730,194300,46695220380,5410,5410,5410,5410,0
20240730,194200,46695220380,5410,5410,5410,5410,0
20240730,194100,46695220380,5410,5410,5410,5410,0
20240730,194000,46695220380,5410,5410,5410,5410,0
20240730,193900,46695220380,5410,5410,5410,5410,0
20240730,193800,46695220380,5410,5410,5410,5410,0
20240730,193700,46695220380,5410,5410,5410,5410,0
20240730,193600,46695220380,5410,5410,5410,5410,0
20240730,193500,46695220380,5410,5410,5410,5410,0
20240730,193400,46695220380,5410,5410,5410,5410,75682
20240730,193300,46695220380,5410,5410,5410,5410,0
20240730,193200,46695220380,5410,5410,5410,5410,0
20240730,193100,46695220380,5410,5410,5410,5410,0
20240730,193000,46695220380,5410,5410,5410,5410,0
20240730,192900,46695220380,5410,5410,5410,5410,0
20240730,192800,46695220380,5410,5410,5410,5410,0
20240730,192700,46695220380,5410,5410,5410,5410,0
20240730,192600,46695220380,5410,5410,5410,5410,0
20240730,192500,46695220380,5410,5410,5410,5410,0
20240730,192400,46695220380,5410,5410,5410,5410,0
20240730,192300,46695220380,5410,5410,5410,5410,0
20240730,192200,46695220380,5410,5410,5410,5410,0
20240730,192100,46695220380,5410,5410,5410,5410,0
20240730,192000,46695220380,5410,5410,5410,5410,0
20240730,191900,46695220380,5410,5410,5410,5410,0
20240730,191800,46695220380,5410,5410,5410,5410,0
20240730,191700,46695220380,5410,5410,5410,5410,0
20240730,191600,46695220380,5410,5410,5410,5410,0
20240730,191500,46695220380,5410,5410,5410,5410,0
20240730,191400,46695220380,5410,5410,5410,5410,0
20240730,191300,46695220380,5410,5410,5410,5410,0
20240730,191200,46695220380,5410,5410,5410,5410,0
20240730,191100,46695220380,5410,5410,5410,5410,0
20240730,191000,46695220380,5410,5410,5410,5410,0
20240730,190900,46695220380,5410,5410,5410,5410,0
20240730,190800,46695220380,5410,5410,5410,5410,0
20240730,190700,46695220380,5410,5410,5410,5410,0
20240730,190600,46695220380,5410,5410,5410,5410,0
20240730,190500,46695220380,5410,5410,5410,5410,0
20240730,190400,46695220380,5410,5410,5410,5410,75682
20240730,190300,46695220380,5410,5410,5410,5410,0
20240730,190200,46695220380,5410,5410,5410,5410,0
20240730,190100,46695220380,5410,5410,5410,5410,0
20240730,190000,46695220380,5410,5410,5410,5410,0
20240730,185900,46695220380,5410,5410,5410,5410,0
20240730,185800,46695220380,5410,5410,5410,5410,0
20240730,185700,46695220380,5410,5410,5410,5410,0
20240730,185600,46695220380,5410,5410,5410,5410,0
20240730,185500,46695220380,5410,5410,5410,5410,0
20240730,185400,46695220380,5410,5410,5410,5410,0
20240730,185300,46695220380,5410,5410,5410,5410,0
20240730,185200,46695220380,5410,5410,5410,5410,0
20240730,185100,46695220380,5410,5410,5410,5410,0
20240730,185000,46695220380,5410,5410,5410,5410,0
20240730,184900,46695220380,5410,5410,5410,5410,0
20240730,184800,46695220380,5410,5410,5410,5410,0
20240730,184700,46695220380,5410,5410,5410,5410,0
20240730,184600,46695220380,5410,5410,5410,5410,0
20240730,184500,46695220380,5410,5410,5410,5410,0
20240730,184400,46695220380,5410,5410,5410,5410,0
20240730,184300,46695220380,5410,5410,5410,5410,0
20240730,184200,46695220380,5410,5410,5410,5410,0
20240730,184100,46695220380,5410,5410,5410,5410,0
20240730,184000,46695220380,5410,5410,5410,5410,0
20240730,183900,46695220380,5410,5410,5410,5410,0
20240730,183800,46695220380,5410,5410,5410,5410,0
20240730,183700,46695220380,5410,5410,5410,5410,0
20240730,183600,46695220380,5410,5410,5410,5410,0
20240730,183500,46695220380,5410,5410,5410,5410,0
20240730,183400,46695220380,5410,5410,5410,5410,75682
20240730,183300,46695220380,5410,5410,5410,5410,0
20240730,183200,46695220380,5410,5410,5410,5410,0
20240730,183100,46695220380,5410,5410,5410,5410,0
20240730,183000,46695220380,5410,5410,5410,5410,0
20240730,182900,46695220380,5410,5410,5410,5410,0
20240730,182800,46695220380,5410,5410,5410,5410,0
20240730,182700,46695220380,5410,5410,5410,5410,0
20240730,182600,46695220380,5410,5410,5410,5410,0
20240730,182500,46695220380,5410,5410,5410,5410,0
20240730,182400,46695220380,5410,5410,5410,5410,0
20240730,182300,46695220380,5410,5410,5410,5410,0
20240730,182200,46695220380,5410,5410,5410,5410,0
20240730,182100,46695220380,5410,5410,5410,5410,0
20240730,182000,46695220380,5410,5410,5410,5410,0
20240730,181900,46695220380,5410,5410,5410,5410,0
20240730,181800,46695220380,5410,5410,5410,5410,0
20240730,181700,46695220380,5410,5410,5410,5410,0
20240730,181600,46695220380,5410,5410,5410,5410,0
20240730,181500,46695220380,5410,5410,5410,5410,0
20240730,181400,46695220380,5410,5410,5410,5410,0
20240730,181300,46695220380,5410,5410,5410,5410,0
20240730,181200,46695220380,5410,5410,5410,5410,0
20240730,181100,46695220380,5410,5410,5410,5410,0
20240730,181000,46695220380,5410,5410,5410,5410,0
20240730,180900,46695220380,5410,5410,5410,5410,0
20240730,180800,46695220380,5410,5410,5410,5410,0
20240730,180700,46695220380,5410,5410,5410,5410,0
20240730,180600,46695220380,5410,5410,5410,5410,0
20240730,180500,46695220380,5410,5410,5410,5410,0
20240730,180400,46695220380,5410,5410,5410,5410,75682
20240730,180300,46695220380,5410,5410,5410,5410,0
20240730,180200,46695220380,5410,5410,5410,5410,0
20240730,180100,46695220380,5410,5410,5410,5410,0
20240730,180000,46695220380,5410,5410,5410,5410,0
20240730,175900,46695220380,5410,5410,5410,5410,0
20240730,175800,46695220380,5410,5410,5410,5410,0
20240730,175700,46695220380,5410,5410,5410,5410,0
20240730,175600,46695220380,5410,5410,5410,5410,0
20240730,175500,46695220380,5410,5410,5410,5410,0
20240730,175400,46695220380,5410,5410,5410,5410,0
20240730,175300,46695220380,5410,5410,5410,5410,0
20240730,175200,46695220380,5410,5410,5410,5410,0
20240730,175100,46695220380,5410,5410,5410,5410,0
20240730,175000,46695220380,5410,5410,5410,5410,0
20240730,174900,46695220380,5410,5410,5410,5410,0
20240730,174800,46695220380,5410,5410,5410,5410,0
20240730,174700,46695220380,5410,5410,5410,5410,0
20240730,174600,46695220380,5410,5410,5410,5410,0
20240730,174500,46695220380,5410,5410,5410,5410,0
20240730,174400,46695220380,5410,5410,5410,5410,0
20240730,174300,46695220380,5410,5410,5410,5410,0
20240730,174200,46695220380,5410,5410,5410,5410,0
20240730,174100,46695220380,5410,5410,5410,5410,0
20240730,174000,46695220380,5410,5410,5410,5410,0
20240730,173900,46695220380,5410,5410,5410,5410,0
20240730,173800,46695220380,5410,5410,5410,5410,0
20240730,173700,46695220380,5410,5410,5410,5410,0
20240730,173600,46695220380,5410,5410,5410,5410,0
20240730,173500,46695220380,5410,5410,5410,5410,0
20240730,173400,46695220380,5410,5410,5410,5410,75682
20240730,173300,46695220380,5410,5410,5410,5410,0
20240730,173200,46695220380,5410,5410,5410,5410,0
20240730,173100,46695220380,5410,5410,5410,5410,0
20240730,173000,46695220380,5410,5410,5410,5410,0
20240730,172900,46695220380,5410,5410,5410,5410,0
20240730,172800,46695220380,5410,5410,5410,5410,0
20240730,172700,46695220380,5410,5410,5410,5410,0
20240730,172600,46695220380,5410,5410,5410,5410,0
20240730,172500,46695220380,5410,5410,5410,5410,0
20240730,172400,46695220380,5410,5410,5410,5410,0
20240730,172300,46695220380,5410,5410,5410,5410,0
20240730,172200,46695220380,5410,5410,5410,5410,0
20240730,172100,46695220380,5410,5410,5410,5410,0
20240730,172000,46695220380,5410,5410,5410,5410,0
20240730,171900,46695220380,5410,5410,5410,5410,0
20240730,171800,46695220380,5410,5410,5410,5410,0
20240730,171700,46695220380,5410,5410,5410,5410,0
20240730,171600,46695220380,5410,5410,5410,5410,0
20240730,171500,46695220380,5410,5410,5410,5410,0
20240730,171400,46695220380,5410,5410,5410,5410,0
20240730,171300,46695220380,5410,5410,5410,5410,0
20240730,171200,46695220380,5410,5410,5410,5410,0
20240730,171100,46695220380,5410,5410,5410,5410,0
20240730,171000,46695220380,5410,5410,5410,5410,0
20240730,170900,46695220380,5410,5410,5410,5410,0
20240730,170800,46695220380,5410,5410,5410,5410,0
20240730,170700,46695220380,5410,5410,5410,5410,0
20240730,170600,46695220380,5410,5410,5410,5410,0
20240730,170500,46695220380,5410,5410,5410,5410,0
20240730,170400,46695220380,5410,5410,5410,5410,75682
20240730,170300,46695220380,5410,5410,5410,5410,0
20240730,170200,46695220380,5410,5410,5410,5410,0
20240730,170100,46695220380,5410,5410,5410,5410,0
20240730,170000,46695220380,5410,5410,5410,5410,0
20240730,165900,46695220380,5410,5410,5410,5410,0
20240730,165800,46695220380,5410,5410,5410,5410,0
20240730,165700,46695220380,5410,5410,5410,5410,0
20240730,165600,46695220380,5410,5410,5410,5410,0
20240730,165500,46695220380,5410,5410,5410,5410,0
20240730,165400,46695220380,5410,5410,5410,5410,0
20240730,165300,46695220380,5410,5410,5410,5410,0
20240730,165200,46695220380,5410,5410,5410,5410,0
20240730,165100,46695220380,5410,5410,5410,5410,0
20240730,165000,46695220380,5410,5410,5410,5410,0
20240730,164900,46695220380,5410,5410,5410,5410,0
20240730,164800,46695220380,5410,5410,5410,5410,0
20240730,164700,46695220380,5410,5410,5410,5410,0
20240730,164600,46695220380,5410,5410,5410,5410,0
20240730,164500,46695220380,5410,5410,5410,5410,0
20240730,164400,46695220380,5410,5410,5410,5410,0
20240730,164300,46695220380,5410,5410,5410,5410,0
20240730,164200,46695220380,5410,5410,5410,5410,0
20240730,164100,46695220380,5410,5410,5410,5410,0
20240730,164000,46695220380,5410,5410,5410,5410,0
20240730,163900,46695220380,5410,5410,5410,5410,0
20240730,163800,46695220380,5410,5410,5410,5410,0
20240730,163700,46695220380,5410,5410,5410,5410,0
20240730,163600,46695220380,5410,5410,5410,5410,0
20240730,163500,46695220380,5410,5410,5410,5410,0
20240730,163400,46695220380,5410,5410,5410,5410,75682
20240730,163300,46695220380,5410,5410,5410,5410,0
20240730,163200,46695220380,5410,5410,5410,5410,0
20240730,163100,46695220380,5410,5410,5410,5410,0
20240730,163000,46695220380,5410,5410,5410,5410,0
20240730,162900,46695220380,5410,5410,5410,5410,0
20240730,162800,46695220380,5410,5410,5410,5410,0
20240730,162700,46695220380,5410,5410,5410,5410,0
20240730,162600,46695220380,5410,5410,5410,5410,0
20240730,162500,46695220380,5410,5410,5410,5410,0
20240730,162400,46695220380,5410,5410,5410,5410,0
20240730,162300,46695220380,5410,5410,5410,5410,0
20240730,162200,46695220380,5410,5410,5410,5410,0
20240730,162100,46695220380,5410,5410,5410,5410,0
20240730,162000,46695220380,5410,5410,5410,5410,0
20240730,161900,46695220380,5410,5410,5410,5410,0
20240730,161800,46695220380,5410,5410,5410,5410,0
20240730,161700,46695220380,5410,5410,5410,5410,0
20240730,161600,46695220380,5410,5410,5410,5410,0
20240730,161500,46695220380,5410,5410,5410,5410,0
20240730,161400,46695220380,5410,5410,5410,5410,0
20240730,161300,46695220380,5410,5410,5410,5410,0
20240730,161200,46695220380,5410,5410,5410,5410,0
20240730,161100,46695220380,5410,5410,5410,5410,0
20240730,161000,46695220380,5410,5410,5410,5410,0
20240730,160900,46695220380,5410,5410,5410,5410,0
20240730,160800,46695220380,5410,5410,5410,5410,0
20240730,160700,46695220380,5410,5410,5410,5410,0
20240730,160600,46695220380,5410,5410,5410,5410,0
20240730,160500,46695220380,5410,5410,5410,5410,0
20240730,160400,46695220380,5410,5410,5410,5410,75682
20240730,160300,46695220380,5410,5410,5410,5410,0
20240730,160200,46695220380,5410,5410,5410,5410,0
20240730,160100,46695220380,5410,5410,5410,5410,0
20240730,160000,46695220380,5410,5410,5410,5410,0
20240730,155900,46695220380,5410,5410,5410,5410,0
20240730,155800,46695220380,5410,5410,5410,5410,0
20240730,155700,46695220380,5410,5410,5410,5410,0
20240730,155600,46695220380,5410,5410,5410,5410,0
20240730,155500,46695220380,5410,5410,5410,5410,0
20240730,155400,46695220380,5410,5410,5410,5410,0
20240730,155300,46695220380,5410,5410,5410,5410,0
20240730,155200,46695220380,5410,5410,5410,5410,0
20240730,155100,46695220380,5410,5410,5410,5410,0
20240730,155000,46695220380,5410,5410,5410,5410,0
20240730,154900,46695220380,5410,5410,5410,5410,0
20240730,154800,46695220380,5410,5410,5410,5410,0
20240730,154700,46695220380,5410,5410,5410,5410,0
20240730,154600,46695220380,5410,5410,5410,5410,0
20240730,154500,46695220380,5410,5410,5410,5410,0
20240730,154400,46695220380,5410,5410,5410,5410,0
20240730,154300,46695220380,5410,5410,5410,5410,0
20240730,154200,46695220380,5410,5410,5410,5410,0
20240730,154100,46695220380,5410,5410,5410,5410,0
20240730,154000,46695220380,5410,5410,5410,5410,0
20240730,153900,46695220380,5410,5410,5410,5410,0
20240730,153800,46695220380,5410,5410,5410,5410,0
20240730,153700,46695220380,5410,5410,5410,5410,0
20240730,153600,46695220380,5410,5410,5410,5410,0
20240730,153500,46695220380,5410,5410,5410,5410,0
20240730,153400,46695220380,5410,5410,5410,5410,75682
20240730,153300,46695220380,5410,5410,5410,5410,0
20240730,153200,46695220380,5410,5410,5410,5410,0
20240730,153100,46695220380,5410,5410,5410,5410,0
20240730,153000,46695220380,5410,5410,5410,5410,75682
20240730,152900,46285780760,5410,5410,5410,5410,0
20240730,152800,46285780760,5410,5410,5410,5410,0
20240730,152700,46285780760,5410,5410,5410,5410,0
20240730,152600,46285780760,5410,5410,5410,5410,0
20240730,152500,46285780760,5410,5410,5410,5410,0
20240730,152400,46285780760,5410,5410,5410,5410,0
20240730,152300,46285780760,5410,5410,5410,5410,0
20240730,152200,46285780760,5410,5410,5410,5410,0
20240730,152100,46285780760,5410,5410,5410,5410,0
20240730,152000,46285780760,5410,5410,5410,5410,0
20240730,151900,46285780760,5410,5390,5420,5380,18085
20240730,151800,46188120860,5380,5370,5400,5360,10173
20240730,151700,46133413190,5370,5380,5400,5330,26105
20240730,151600,45993538490,5380,5410,5420,5380,12610
20240730,151500,45925456560,5420,5420,5420,5410,17518
20240730,151400,45830642190,5420,5420,5430,5410,3905
20240730,151300,45809484670,5430,5430,5440,5420,2203
20240730,151200,45797522500,5420,5410,5420,5400,13945
20240730,151100,45722041740,5410,5440,5450,5410,18656
20240730,151000,45620819100,5450,5450,5460,5430,11096
20240730,150900,45560388060,5450,5440,5450,5430,6552
20240730,150800,45524706310,5440,5430,5450,5420,15783
20240730,150700,45439032210,5430,5450,5450,5420,3708
20240730,150600,45418873790,5440,5410,5450,5410,8213
20240730,150500,45374265250,5410,5430,5440,5410,11125
20240730,150400,45313965770,5440,5450,5460,5410,17254
20240730,150300,45220126700,5460,5460,5460,5450,3176
20240730,150200,45202792770,5460,5460,5470,5450,4176
20240730,150100,45179982440,5450,5470,5480,5450,14378
20240730,150000,45101366520,5470,5470,5500,5460,25321
20240730,145900,44962606230,5470,5440,5470,5430,18903
20240730,145800,44859526560,5430,5450,5450,5430,4628
20240730,145700,44834337390,5450,5440,5460,5430,12486
20240730,145600,44766355620,5430,5410,5430,5400,11828
20240730,145500,44702234230,5420,5410,5420,5390,4575
20240730,145400,44677513210,5410,5400,5410,5400,1102
20240730,145300,44671560310,5420,5430,5430,5400,4709
20240730,145200,44646054440,5420,5420,5430,5410,9806
20240730,145100,44592875940,5420,5390,5420,5390,18145
20240730,145000,44494855100,5390,5380,5400,5360,9477
20240730,144900,44443803320,5380,5350,5380,5340,11514
20240730,144800,44381939760,5340,5350,5360,5340,1775
20240730,144700,44372448420,5360,5340,5360,5340,3485
20240730,144600,44353798870,5350,5350,5360,5340,3092
20240730,144500,44337252130,5350,5360,5370,5350,1506
20240730,144400,44329180800,5370,5360,5370,5360,2194
20240730,144300,44317409390,5360,5360,5360,5350,4577
20240730,144200,44292917560,5350,5370,5370,5350,1660
20240730,144100,44284019390,5370,5370,5370,5360,6438
20240730,144000,44249463730,5370,5370,5380,5360,1729
20240730,143900,44240178380,5370,5350,5370,5350,3272
20240730,143800,44222648900,5360,5340,5360,5330,6339
20240730,143700,44188703140,5340,5330,5340,5330,2175
20240730,143600,44177099190,5330,5360,5380,5310,18881
20240730,143500,44076601350,5370,5330,5370,5320,5110
20240730,143400,44049336510,5320,5340,5340,5320,33320
20240730,143300,43871911740,5330,5360,5380,5330,14394
20240730,143200,43794864840,5380,5380,5400,5360,7664
20240730,143100,43753647920,5390,5390,5400,5370,4373
20240730,143000,43730092670,5400,5390,5400,5380,5152
20240730,142900,43702356410,5380,5400,5400,5380,3614
20240730,142800,43682881850,5390,5400,5400,5380,3468
20240730,142700,43664179190,5390,5410,5410,5380,4126
20240730,142600,43641927800,5400,5400,5410,5390,3329
20240730,142500,43623954320,5390,5390,5410,5380,5873
20240730,142400,43592270730,5380,5410,5410,5360,13285
20240730,142300,43520886480,5400,5400,5420,5380,11099
20240730,142200,43460937720,5420,5430,5430,5400,16961
20240730,142100,43368985290,5420,5410,5430,5410,3329
20240730,142000,43350949170,5410,5410,5420,5410,4563
20240730,141900,43326233400,5410,5400,5410,5400,560
20240730,141800,43323208970,5400,5400,5410,5400,2217
20240730,141700,43311235230,5400,5400,5410,5390,596
20240730,141600,43308017040,5400,5400,5410,5400,491
20240730,141500,43305364140,5400,5410,5420,5400,1285
20240730,141400,43298416670,5410,5410,5420,5410,2288
20240730,141300,43286022100,5410,5420,5420,5410,1426
20240730,141200,43278303070,5400,5410,5410,5390,3801
20240730,141100,43257790260,5400,5410,5420,5400,1051
20240730,141000,43252103330,5410,5400,5410,5400,2800
20240730,140900,43236967100,5400,5410,5410,5390,3977
20240730,140800,43215507420,5410,5420,5420,5400,1773
20240730,140700,43205901010,5420,5420,5440,5400,10050
20240730,140600,43151435320,5420,5380,5440,5380,6335
20240730,140500,43117159180,5380,5360,5380,5360,885
20240730,140400,43112404780,5360,5370,5370,5360,2453
20240730,140300,43099251870,5360,5380,5380,5360,1436
20240730,140200,43091537770,5370,5380,5380,5370,2488
20240730,140100,43078170630,5370,5380,5380,5370,1837
20240730,140000,43068303270,5380,5380,5380,5370,1169
20240730,135900,43062014510,5370,5390,5390,5370,2068
20240730,135800,43050890550,5380,5380,5400,5380,6673
20240730,135700,43014898670,5390,5370,5390,5370,2997
20240730,135600,42998785710,5370,5380,5380,5370,908
20240730,135500,42993909550,5370,5370,5380,5360,1382
20240730,135400,42986481660,5370,5380,5380,5370,3252
20240730,135300,42969014320,5380,5360,5380,5360,1134
20240730,135200,42962929260,5370,5370,5370,5350,2495
20240730,135100,42949553240,5370,5380,5380,5360,2540
20240730,135000,42935920350,5370,5360,5380,5350,1345
20240730,134900,42928708130,5350,5350,5380,5340,9212
20240730,134800,42879440880,5350,5390,5390,5350,7153
20240730,134700,42841073370,5390,5380,5390,5380,2726
20240730,134600,42826399880,5380,5370,5380,5370,814
20240730,134500,42822024710,5370,5380,5390,5370,3107
20240730,134400,42805315030,5370,5380,5380,5360,2649
20240730,134300,42791093810,5380,5350,5380,5350,2277
20240730,134200,42778886810,5350,5370,5390,5340,27620
20240730,134100,42630988020,5370,5370,5390,5360,20323
20240730,134000,42521960450,5370,5370,5390,5360,7038
20240730,133900,42484214600,5370,5410,5410,5360,16573
20240730,133800,42395171150,5410,5400,5410,5390,6428
20240730,133700,42360476750,5410,5390,5420,5390,4094
20240730,133600,42338354530,5390,5420,5420,5390,11554
20240730,133500,42275978610,5420,5420,5420,5410,1515
20240730,133400,42267767790,5420,5420,5430,5410,1178
20240730,133300,42261380810,5420,5420,5420,5410,2551
20240730,133200,42247563780,5420,5410,5420,5400,1304
20240730,133100,42240506630,5410,5420,5420,5410,2149
20240730,133000,42228879040,5410,5410,5410,5400,2743
20240730,132900,42214043450,5410,5400,5410,5400,926
20240730,132800,42209039510,5400,5390,5410,5390,2860
20240730,132700,42193612900,5390,5380,5410,5370,7662
20240730,132600,42152392140,5380,5400,5420,5370,49228
20240730,132500,41887092940,5400,5440,5440,5400,14572
20240730,132400,41808255760,5430,5430,5430,5420,5261
20240730,132300,41779719920,5440,5430,5440,5430,958
20240730,132200,41774510580,5430,5450,5450,5420,2729
20240730,132100,41759682180,5450,5450,5450,5440,1656
20240730,132000,41750668430,5450,5450,5460,5440,5437
20240730,131900,41721039870,5440,5420,5450,5420,2303
20240730,131800,41708516990,5440,5420,5440,5410,9684
20240730,131700,41656052820,5430,5420,5450,5420,6016
20240730,131600,41623440070,5420,5430,5460,5420,8637
20240730,131500,41576560310,5430,5450,5450,5410,6700
20240730,131400,41540240110,5450,5440,5450,5430,2080
20240730,131300,41528941490,5430,5430,5450,5420,1351
20240730,131200,41521609580,5420,5450,5460,5420,1857
20240730,131100,41511509720,5440,5470,5480,5440,3886
20240730,131000,41490305110,5480,5470,5480,5450,4690
20240730,130900,41464656700,5470,5440,5470,5440,2343
20240730,130800,41451883960,5430,5440,5450,5430,2026
20240730,130700,41440875740,5440,5410,5450,5410,4600
20240730,130600,41415925440,5400,5440,5460,5400,32499
20240730,130500,41239933110,5440,5450,5450,5440,3287
20240730,130400,41222038400,5450,5450,5450,5450,1921
20240730,130300,41211568950,5460,5440,5460,5440,1457
20240730,130200,41203639550,5440,5470,5480,5440,5283
20240730,130100,41174771930,5480,5490,5490,5460,9934
20240730,130000,41120346710,5490,5450,5490,5440,6402
20240730,125900,41085324270,5450,5450,5450,5440,4895
20240730,125800,41058688990,5450,5450,5460,5450,1720
20240730,125700,41049314480,5450,5450,5460,5450,472
20240730,125600,41046742040,5450,5460,5460,5450,5185
20240730,125500,41018479710,5460,5460,5460,5450,5356
20240730,125400,40989268260,5460,5460,5470,5450,6641
20240730,125300,40953042990,5470,5440,5470,5440,1287
20240730,125200,40946022870,5440,5460,5460,5430,2663
20240730,125100,40931514080,5460,5470,5480,5430,14661
20240730,125000,40851771320,5470,5450,5470,5440,5610
20240730,124900,40821206470,5450,5450,5470,5450,4590
20240730,124800,40796158200,5450,5460,5480,5450,4234
20240730,124700,40773036020,5460,5460,5480,5460,1482
20240730,124600,40764932830,5460,5490,5490,5450,13257
20240730,124500,40692459510,5490,5490,5490,5480,2092
20240730,124400,40680976270,5480,5500,5510,5480,6554
20240730,124300,40644983960,5500,5500,5510,5480,4776
20240730,124200,40618717860,5500,5480,5500,5470,5250
20240730,124100,40589874540,5480,5460,5480,5460,9653
20240730,124000,40537150250,5460,5470,5470,5460,3768
20240730,123900,40516575110,5470,5450,5470,5450,3365
20240730,123800,40498216080,5450,5470,5470,5440,7446
20240730,123700,40457614260,5480,5470,5490,5450,5347
20240730,123600,40428408630,5470,5490,5500,5470,5373
20240730,123500,40398952730,5490,5490,5510,5480,2345
20240730,123400,40386064090,5500,5470,5500,5470,4173
20240730,123300,40363195070,5470,5460,5490,5460,8044
20240730,123200,40319211030,5470,5500,5510,5470,10341
20240730,123100,40262561700,5500,5490,5520,5490,2339
20240730,123000,40249685930,5500,5490,5520,5470,16630
20240730,122900,40158520790,5490,5510,5540,5480,24737
20240730,122800,40022006060,5510,5500,5510,5490,5725
20240730,122700,39990517720,5500,5520,5540,5500,5276
20240730,122600,39961388910,5520,5550,5560,5490,11371
20240730,122500,39898526910,5550,5480,5560,5480,25449
20240730,122400,39757556430,5480,5480,5510,5480,6981
20240730,122300,39719255660,5480,5520,5520,5480,10611
20240730,122200,39660993090,5500,5510,5540,5500,18565
20240730,122100,39558579360,5520,5530,5560,5490,36779
20240730,122000,39355353980,5520,5560,5580,5510,103162
20240730,121900,38783167890,5560,5440,5560,5430,60319
20240730,121800,38450120400,5440,5440,5440,5430,2348
20240730,121700,38437353360,5440,5430,5440,5410,1978
20240730,121600,38426624340,5410,5400,5430,5400,4650
20240730,121500,38401474710,5400,5400,5420,5400,11198
20240730,121400,38340995860,5410,5430,5430,5400,7474
20240730,121300,38300562730,5430,5420,5430,5420,3695
20240730,121200,38280533910,5420,5420,5420,5410,1328
20240730,121100,38273344720,5410,5410,5420,5410,3208
20240730,121000,38255987580,5410,5430,5430,5410,642
20240730,120900,38252514110,5410,5430,5430,5410,5718
20240730,120800,38221550280,5420,5440,5440,5410,6196
20240730,120700,38188001440,5440,5440,5450,5410,8440
20240730,120600,38142214160,5450,5440,5450,5410,15580
20240730,120500,38057736490,5440,5430,5440,5430,3175
20240730,120400,38040492490,5440,5440,5460,5430,2993
20240730,120300,38024198420,5440,5440,5450,5440,3567
20240730,120200,38004786510,5440,5450,5450,5440,8372
20240730,120100,37959242700,5450,5450,5450,5440,2565
20240730,120000,37945286810,5460,5450,5460,5440,2375
20240730,115900,37932358500,5450,5440,5450,5430,5577
20240730,115800,37902021630,5450,5450,5460,5440,6323
20240730,115700,37867594660,5450,5440,5460,5440,5843
20240730,115600,37835778250,5440,5450,5470,5440,2251
20240730,115500,37823511800,5460,5460,5460,5450,4195
20240730,115400,37800642230,5450,5450,5460,5450,3388
20240730,115300,37782173940,5450,5450,5460,5440,1418
20240730,115200,37774442490,5450,5470,5470,5440,5275
20240730,115100,37745672660,5470,5440,5470,5430,8890
20240730,115000,37697226950,5430,5450,5460,5430,16448
20240730,114900,37607617640,5450,5480,5480,5450,9848
20240730,114800,37553868750,5470,5480,5480,5470,3972
20240730,114700,37532122810,5480,5480,5490,5480,3218
20240730,114600,37514486590,5490,5480,5500,5470,2389
20240730,114500,37501403520,5490,5470,5490,5460,3232
20240730,114400,37483726240,5480,5480,5480,5460,5582
20240730,114300,37453190970,5470,5480,5490,5470,3511
20240730,114200,37433954560,5480,5480,5500,5470,10997
20240730,114100,37373673660,5480,5510,5520,5480,18433
20240730,114000,37272312250,5530,5530,5550,5510,19818
20240730,113900,37162674300,5530,5520,5540,5510,11630
20240730,113800,37098444250,5510,5500,5530,5500,9566
20240730,113700,37045708490,5510,5500,5510,5490,2699
20240730,113600,37030863990,5500,5500,5510,5500,3216
20240730,113500,37013156830,5510,5500,5510,5500,4194
20240730,113400,36990089820,5500,5510,5520,5500,1989
20240730,113300,36979134120,5520,5510,5520,5510,2639
20240730,113200,36964584130,5510,5470,5520,5470,13476
20240730,113100,36890669180,5480,5490,5490,5470,2217
20240730,113000,36878521170,5490,5490,5490,5460,7034
20240730,112900,36840081480,5470,5470,5490,5470,4560
20240730,112800,36815110490,5470,5490,5490,5470,8450
20240730,112700,36768810930,5490,5510,5520,5490,10814
20240730,112600,36709239270,5510,5510,5520,5500,2739
20240730,112500,36694146640,5510,5480,5510,5480,6111
20240730,112400,36660574410,5500,5500,5520,5490,11513
20240730,112300,36597266370,5500,5510,5520,5500,10750
20240730,112200,36537990230,5510,5520,5520,5500,5899
20240730,112100,36505488120,5520,5490,5530,5480,26241
20240730,112000,36360781270,5490,5470,5490,5470,3940
20240730,111900,36339182760,5480,5480,5490,5470,1516
20240730,111800,36330877310,5470,5480,5500,5470,5827
20240730,111700,36298916410,5470,5470,5480,5440,12283
20240730,111600,36231879060,5450,5460,5470,5440,10320
20240730,111500,36175588200,5470,5480,5480,5460,6383
20240730,111400,36140644630,5480,5500,5500,5470,11752
20240730,111300,36076180270,5500,5480,5510,5470,33787
20240730,111200,35890581680,5480,5460,5500,5450,49647
20240730,111100,35618231100,5470,5430,5480,5420,15317
20240730,111000,35534771500,5420,5450,5450,5420,6457
20240730,110900,35499664020,5450,5450,5460,5430,4874
20240730,110800,35473137340,5450,5430,5450,5420,4446
20240730,110700,35448935150,5420,5410,5440,5400,7183
20240730,110600,35409971340,5400,5410,5420,5400,6273
20240730,110500,35376075980,5410,5400,5430,5400,2678
20240730,110400,35361569920,5400,5390,5410,5390,20658
20240730,110300,35250138530,5390,5420,5430,5390,13861
20240730,110200,35175266620,5410,5430,5440,5390,61903
20240730,110100,34840597240,5420,5450,5460,5420,20136
20240730,110000,34731174790,5450,5430,5450,5430,4744
20240730,105900,34705336690,5440,5440,5440,5430,3222
20240730,105800,34687831070,5440,5430,5450,5420,14682
20240730,105700,34608061220,5430,5460,5460,5430,21913
20240730,105600,34488909210,5450,5460,5460,5450,5183
20240730,105500,34460653770,5460,5460,5460,5440,6914
20240730,105400,34422969120,5460,5430,5460,5430,7633
20240730,105300,34381389820,5430,5450,5470,5430,26510
20240730,105200,34237095540,5450,5460,5470,5440,35223
20240730,105100,34044996110,5470,5470,5480,5450,18203
20240730,105000,33945570700,5480,5450,5500,5450,17967
20240730,104900,33847139470,5460,5470,5490,5450,21914
20240730,104800,33727289080,5470,5470,5510,5460,29853
20240730,104700,33563579800,5460,5500,5530,5450,63817
20240730,104600,33212979340,5500,5600,5630,5480,145577
20240730,104500,32406023420,5620,5500,5640,5500,232894
20240730,104400,31109194640,5500,5460,5510,5460,57995
20240730,104300,30790694730,5470,5430,5470,5420,10317
20240730,104200,30734575910,5430,5410,5430,5410,7632
20240730,104100,30693206580,5410,5410,5430,5400,15927
20240730,104000,30607073310,5410,5420,5430,5400,24566
20240730,103900,30474128150,5430,5430,5460,5400,32578
20240730,103800,30297667690,5420,5450,5460,5420,12148
20240730,103700,30231747120,5440,5430,5460,5420,8584
20240730,103600,30185083870,5420,5450,5460,5420,10609
20240730,103500,30127455490,5430,5460,5470,5430,10437
20240730,103400,30070560200,5470,5460,5480,5440,3670
20240730,103300,30050473900,5480,5450,5480,5420,13983
20240730,103200,29974413930,5440,5470,5470,5420,27662
20240730,103100,29823886250,5460,5480,5490,5460,12494
20240730,103000,29755547800,5470,5470,5490,5460,23824
20240730,102900,29625134600,5460,5470,5500,5450,27218
20240730,102800,29476174860,5460,5500,5550,5460,118706
20240730,102700,28821254780,5500,5450,5510,5440,94185
20240730,102600,28305726480,5450,5380,5460,5380,29531
20240730,102500,28145856670,5390,5390,5410,5380,27925
20240730,102400,27995433390,5400,5420,5440,5390,38369
20240730,102300,27788015020,5420,5460,5460,5420,33209
20240730,102200,27607587810,5450,5400,5460,5400,67005
20240730,102100,27243249200,5410,5410,5410,5380,31462
20240730,102000,27073444660,5420,5370,5430,5370,40361
20240730,101900,26855219090,5370,5400,5410,5350,72506
20240730,101800,26465474440,5390,5420,5450,5360,136421
20240730,101700,25728124640,5410,5370,5430,5360,142797
20240730,101600,24956902660,5370,5520,5550,5320,417429
20240730,101500,22699833660,5520,5620,5690,5520,179154
20240730,101400,21697667000,5620,5640,5710,5610,176230
20240730,101300,20701708320,5640,5710,5710,5630,161153
20240730,101200,19787549590,5700,5670,5740,5660,345250
20240730,101100,17820395860,5670,5670,5700,5620,257755
20240730,101000,16360763780,5680,5490,5710,5470,658614
20240730,100900,12648506070,5490,5450,5550,5440,282772
20240730,100800,11089764070,5470,5500,5540,5430,237934
20240730,100700,9783425280,5560,5560,5560,5560,0
20240730,100600,9783425280,5560,5520,5560,5480,244513
20240730,100500,8433043620,5530,5340,5540,5320,506928
20240730,100400,5667435790,5330,5260,5350,5260,116644
20240730,100300,5048081000,5260,5260,5270,5240,17112
20240730,100200,4958173590,5250,5210,5260,5200,10044
20240730,100100,4905593900,5200,5240,5260,5200,11234
20240730,100000,4846757160,5230,5220,5240,5200,6435
20240730,095900,4813108910,5220,5210,5220,5200,3564
20240730,095800,4794553230,5190,5190,5210,5190,12600
20240730,095700,4728990720,5200,5200,5210,5190,3508
20240730,095600,4710753910,5200,5170,5200,5160,9491
20240730,095500,4661540690,5160,5160,5180,5130,4083
20240730,095400,4640484300,5120,5180,5180,5120,20024
20240730,095300,4537433770,5180,5180,5190,5160,14425
20240730,095200,4462930850,5180,5230,5230,5170,27888
20240730,095100,4318034520,5220,5240,5240,5210,5861
20240730,095000,4287378590,5210,5280,5280,5210,10004
20240730,094900,4234951910,5260,5290,5300,5260,16436
20240730,094800,4148119500,5290,5260,5290,5260,18513
20240730,094700,4050345370,5260,5240,5260,5240,2858
20240730,094600,4035340760,5230,5230,5260,5210,4723
20240730,094500,4010598860,5220,5240,5250,5220,12035
20240730,094400,3947673030,5240,5250,5260,5240,2840
20240730,094300,3932769430,5250,5250,5260,5230,5607
20240730,094200,3903353620,5250,5280,5280,5250,17368
20240730,094100,3811987420,5260,5260,5310,5260,44521
20240730,094000,3576527590,5260,5250,5270,5230,7564
20240730,093900,3536773110,5230,5210,5250,5210,5318
20240730,093800,3508932430,5210,5230,5230,5210,10227
20240730,093700,3455602070,5230,5220,5240,5220,5933
20240730,093600,3424585920,5240,5240,5250,5230,6259
20240730,093500,3391789920,5240,5230,5250,5210,18680
20240730,093400,3294042400,5220,5260,5260,5220,9811
20240730,093300,3242679940,5240,5230,5260,5220,15999
20240730,093200,3158971480,5230,5250,5260,5230,9487
20240730,093100,3109213630,5260,5240,5260,5240,7025
20240730,093000,3072357310,5240,5270,5280,5230,19498
20240730,092900,2969964890,5270,5250,5280,5230,18994
20240730,092800,2870108550,5250,5280,5290,5230,53766
20240730,092700,2587423280,5280,5290,5300,5250,67827
20240730,092600,2229599550,5300,5230,5310,5210,118907
20240730,092500,1602877210,5220,5190,5230,5190,22390
20240730,092400,1486266300,5200,5190,5200,5180,10124
20240730,092300,1433685760,5190,5170,5200,5140,22468
20240730,092200,1317228450,5170,5130,5170,5110,7121
20240730,092100,1280706420,5130,5110,5140,5110,3913
20240730,092000,1260660230,5110,5120,5130,5110,363
20240730,091900,1258804580,5110,5110,5130,5110,2097
20240730,091800,1248088530,5120,5140,5150,5120,3061
20240730,091700,1232382720,5140,5160,5160,5140,1920
20240730,091600,1222502640,5150,5150,5160,5140,823
20240730,091500,1218262790,5150,5180,5180,5140,9511
20240730,091400,1169249810,5180,5140,5180,5140,7703
20240730,091300,1129552880,5140,5130,5150,5120,4303
20240730,091200,1107436660,5150,5080,5150,5080,5309
20240730,091100,1080264120,5080,5090,5110,5060,14219
20240730,091000,1008085370,5100,5110,5140,5100,10976
20240730,090900,951995620,5110,5150,5160,5110,12155
20240730,090800,889662510,5150,5140,5160,5140,4035
20240730,090700,868887490,5140,5180,5190,5130,23212
20240730,090600,749163910,5190,5180,5190,5170,8742
20240730,090500,703876860,5190,5170,5190,5160,10677
20240730,090400,648617150,5190,5210,5220,5170,34892
20240730,090300,467297690,5210,5130,5210,5130,30284
20240730,090200,310661060,5140,5100,5140,5080,11293
20240730,090100,253001260,5100,5060,5100,5040,14455
20240730,090000,179836060,5060,5060,5090,5040,35253