stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204800,34206423370,2940,2940,2940,2940,126187
20240729,204700,34206423370,2940,2940,2940,2940,0
20240729,204600,34206423370,2940,2940,2940,2940,0
20240729,204500,34206423370,2940,2940,2940,2940,0
20240729,204400,34206423370,2940,2940,2940,2940,0
20240729,204300,34206423370,2940,2940,2940,2940,0
20240729,204200,34206423370,2940,2940,2940,2940,0
20240729,204100,34206423370,2940,2940,2940,2940,0
20240729,204000,34206423370,2940,2940,2940,2940,0
20240729,203900,34206423370,2940,2940,2940,2940,0
20240729,203800,34206423370,2940,2940,2940,2940,0
20240729,203700,34206423370,2940,2940,2940,2940,0
20240729,203600,34206423370,2940,2940,2940,2940,0
20240729,203500,34206423370,2940,2940,2940,2940,0
20240729,203400,34206423370,2940,2940,2940,2940,0
20240729,203300,34206423370,2940,2940,2940,2940,0
20240729,203200,34206423370,2940,2940,2940,2940,0
20240729,203100,34206423370,2940,2940,2940,2940,0
20240729,203000,34206423370,2940,2940,2940,2940,0
20240729,202900,34206423370,2940,2940,2940,2940,0
20240729,202800,34206423370,2940,2940,2940,2940,0
20240729,202700,34206423370,2940,2940,2940,2940,0
20240729,202600,34206423370,2940,2940,2940,2940,0
20240729,202500,34206423370,2940,2940,2940,2940,0
20240729,202400,34206423370,2940,2940,2940,2940,0
20240729,202300,34206423370,2940,2940,2940,2940,0
20240729,202200,34206423370,2940,2940,2940,2940,0
20240729,202100,34206423370,2940,2940,2940,2940,0
20240729,202000,34206423370,2940,2940,2940,2940,0
20240729,201900,34206423370,2940,2940,2940,2940,0
20240729,201800,34206423370,2940,2940,2940,2940,126187
20240729,201700,34206423370,2940,2940,2940,2940,0
20240729,201600,34206423370,2940,2940,2940,2940,0
20240729,201500,34206423370,2940,2940,2940,2940,0
20240729,201400,34206423370,2940,2940,2940,2940,0
20240729,201300,34206423370,2940,2940,2940,2940,0
20240729,201200,34206423370,2940,2940,2940,2940,0
20240729,201100,34206423370,2940,2940,2940,2940,0
20240729,201000,34206423370,2940,2940,2940,2940,0
20240729,200900,34206423370,2940,2940,2940,2940,0
20240729,200800,34206423370,2940,2940,2940,2940,0
20240729,200700,34206423370,2940,2940,2940,2940,0
20240729,200600,34206423370,2940,2940,2940,2940,0
20240729,200500,34206423370,2940,2940,2940,2940,0
20240729,200400,34206423370,2940,2940,2940,2940,0
20240729,200300,34206423370,2940,2940,2940,2940,0
20240729,200200,34206423370,2940,2940,2940,2940,0
20240729,200100,34206423370,2940,2940,2940,2940,0
20240729,200000,34206423370,2940,2940,2940,2940,0
20240729,195900,34206423370,2940,2940,2940,2940,0
20240729,195800,34206423370,2940,2940,2940,2940,0
20240729,195700,34206423370,2940,2940,2940,2940,0
20240729,195600,34206423370,2940,2940,2940,2940,0
20240729,195500,34206423370,2940,2940,2940,2940,0
20240729,195400,34206423370,2940,2940,2940,2940,0
20240729,195300,34206423370,2940,2940,2940,2940,0
20240729,195200,34206423370,2940,2940,2940,2940,0
20240729,195100,34206423370,2940,2940,2940,2940,0
20240729,195000,34206423370,2940,2940,2940,2940,0
20240729,194900,34206423370,2940,2940,2940,2940,0
20240729,194800,34206423370,2940,2940,2940,2940,126187
20240729,194700,34206423370,2940,2940,2940,2940,0
20240729,194600,34206423370,2940,2940,2940,2940,0
20240729,194500,34206423370,2940,2940,2940,2940,0
20240729,194400,34206423370,2940,2940,2940,2940,0
20240729,194300,34206423370,2940,2940,2940,2940,0
20240729,194200,34206423370,2940,2940,2940,2940,0
20240729,194100,34206423370,2940,2940,2940,2940,0
20240729,194000,34206423370,2940,2940,2940,2940,0
20240729,193900,34206423370,2940,2940,2940,2940,0
20240729,193800,34206423370,2940,2940,2940,2940,0
20240729,193700,34206423370,2940,2940,2940,2940,0
20240729,193600,34206423370,2940,2940,2940,2940,0
20240729,193500,34206423370,2940,2940,2940,2940,0
20240729,193400,34206423370,2940,2940,2940,2940,0
20240729,193300,34206423370,2940,2940,2940,2940,0
20240729,193200,34206423370,2940,2940,2940,2940,0
20240729,193100,34206423370,2940,2940,2940,2940,0
20240729,193000,34206423370,2940,2940,2940,2940,0
20240729,192900,34206423370,2940,2940,2940,2940,0
20240729,192800,34206423370,2940,2940,2940,2940,0
20240729,192700,34206423370,2940,2940,2940,2940,0
20240729,192600,34206423370,2940,2940,2940,2940,0
20240729,192500,34206423370,2940,2940,2940,2940,0
20240729,192400,34206423370,2940,2940,2940,2940,0
20240729,192300,34206423370,2940,2940,2940,2940,0
20240729,192200,34206423370,2940,2940,2940,2940,0
20240729,192100,34206423370,2940,2940,2940,2940,0
20240729,192000,34206423370,2940,2940,2940,2940,0
20240729,191900,34206423370,2940,2940,2940,2940,0
20240729,191800,34206423370,2940,2940,2940,2940,126187
20240729,191700,34206423370,2940,2940,2940,2940,0
20240729,191600,34206423370,2940,2940,2940,2940,0
20240729,191500,34206423370,2940,2940,2940,2940,0
20240729,191400,34206423370,2940,2940,2940,2940,0
20240729,191300,34206423370,2940,2940,2940,2940,0
20240729,191200,34206423370,2940,2940,2940,2940,0
20240729,191100,34206423370,2940,2940,2940,2940,0
20240729,191000,34206423370,2940,2940,2940,2940,0
20240729,190900,34206423370,2940,2940,2940,2940,0
20240729,190800,34206423370,2940,2940,2940,2940,0
20240729,190700,34206423370,2940,2940,2940,2940,0
20240729,190600,34206423370,2940,2940,2940,2940,0
20240729,190500,34206423370,2940,2940,2940,2940,0
20240729,190400,34206423370,2940,2940,2940,2940,0
20240729,190300,34206423370,2940,2940,2940,2940,0
20240729,190200,34206423370,2940,2940,2940,2940,0
20240729,190100,34206423370,2940,2940,2940,2940,0
20240729,190000,34206423370,2940,2940,2940,2940,0
20240729,185900,34206423370,2940,2940,2940,2940,0
20240729,185800,34206423370,2940,2940,2940,2940,0
20240729,185700,34206423370,2940,2940,2940,2940,0
20240729,185600,34206423370,2940,2940,2940,2940,0
20240729,185500,34206423370,2940,2940,2940,2940,0
20240729,185400,34206423370,2940,2940,2940,2940,0
20240729,185300,34206423370,2940,2940,2940,2940,0
20240729,185200,34206423370,2940,2940,2940,2940,0
20240729,185100,34206423370,2940,2940,2940,2940,0
20240729,185000,34206423370,2940,2940,2940,2940,0
20240729,184900,34206423370,2940,2940,2940,2940,0
20240729,184800,34206423370,2940,2940,2940,2940,126187
20240729,184700,34206423370,2940,2940,2940,2940,0
20240729,184600,34206423370,2940,2940,2940,2940,0
20240729,184500,34206423370,2940,2940,2940,2940,0
20240729,184400,34206423370,2940,2940,2940,2940,0
20240729,184300,34206423370,2940,2940,2940,2940,0
20240729,184200,34206423370,2940,2940,2940,2940,0
20240729,184100,34206423370,2940,2940,2940,2940,0
20240729,184000,34206423370,2940,2940,2940,2940,0
20240729,183900,34206423370,2940,2940,2940,2940,0
20240729,183800,34206423370,2940,2940,2940,2940,0
20240729,183700,34206423370,2940,2940,2940,2940,0
20240729,183600,34206423370,2940,2940,2940,2940,0
20240729,183500,34206423370,2940,2940,2940,2940,0
20240729,183400,34206423370,2940,2940,2940,2940,0
20240729,183300,34206423370,2940,2940,2940,2940,0
20240729,183200,34206423370,2940,2940,2940,2940,0
20240729,183100,34206423370,2940,2940,2940,2940,0
20240729,183000,34206423370,2940,2940,2940,2940,0
20240729,182900,34206423370,2940,2940,2940,2940,0
20240729,182800,34206423370,2940,2940,2940,2940,0
20240729,182700,34206423370,2940,2940,2940,2940,0
20240729,182600,34206423370,2940,2940,2940,2940,0
20240729,182500,34206423370,2940,2940,2940,2940,0
20240729,182400,34206423370,2940,2940,2940,2940,0
20240729,182300,34206423370,2940,2940,2940,2940,0
20240729,182200,34206423370,2940,2940,2940,2940,0
20240729,182100,34206423370,2940,2940,2940,2940,0
20240729,182000,34206423370,2940,2940,2940,2940,0
20240729,181900,34206423370,2940,2940,2940,2940,0
20240729,181800,34206423370,2940,2940,2940,2940,126187
20240729,181700,34206423370,2940,2940,2940,2940,0
20240729,181600,34206423370,2940,2940,2940,2940,0
20240729,181500,34206423370,2940,2940,2940,2940,0
20240729,181400,34206423370,2940,2940,2940,2940,0
20240729,181300,34206423370,2940,2940,2940,2940,0
20240729,181200,34206423370,2940,2940,2940,2940,0
20240729,181100,34206423370,2940,2940,2940,2940,0
20240729,181000,34206423370,2940,2940,2940,2940,0
20240729,180900,34206423370,2940,2940,2940,2940,0
20240729,180800,34206423370,2940,2940,2940,2940,0
20240729,180700,34206423370,2940,2940,2940,2940,0
20240729,180600,34206423370,2940,2940,2940,2940,0
20240729,180500,34206423370,2940,2940,2940,2940,0
20240729,180400,34206423370,2940,2940,2940,2940,0
20240729,180300,34206423370,2940,2940,2940,2940,0
20240729,180200,34206423370,2940,2940,2940,2940,0
20240729,180100,34206423370,2940,2940,2940,2940,0
20240729,180000,34206423370,2940,2940,2940,2940,0
20240729,175900,34206423370,2940,2940,2940,2940,0
20240729,175800,34206423370,2940,2940,2940,2940,0
20240729,175700,34206423370,2940,2940,2940,2940,0
20240729,175600,34206423370,2940,2940,2940,2940,0
20240729,175500,34206423370,2940,2940,2940,2940,0
20240729,175400,34206423370,2940,2940,2940,2940,0
20240729,175300,34206423370,2940,2940,2940,2940,0
20240729,175200,34206423370,2940,2940,2940,2940,0
20240729,175100,34206423370,2940,2940,2940,2940,0
20240729,175000,34206423370,2940,2940,2940,2940,0
20240729,174900,34206423370,2940,2940,2940,2940,0
20240729,174800,34206423370,2940,2940,2940,2940,126187
20240729,174700,34206423370,2940,2940,2940,2940,0
20240729,174600,34206423370,2940,2940,2940,2940,0
20240729,174500,34206423370,2940,2940,2940,2940,0
20240729,174400,34206423370,2940,2940,2940,2940,0
20240729,174300,34206423370,2940,2940,2940,2940,0
20240729,174200,34206423370,2940,2940,2940,2940,0
20240729,174100,34206423370,2940,2940,2940,2940,0
20240729,174000,34206423370,2940,2940,2940,2940,0
20240729,173900,34206423370,2940,2940,2940,2940,0
20240729,173800,34206423370,2940,2940,2940,2940,0
20240729,173700,34206423370,2940,2940,2940,2940,0
20240729,173600,34206423370,2940,2940,2940,2940,0
20240729,173500,34206423370,2940,2940,2940,2940,0
20240729,173400,34206423370,2940,2940,2940,2940,0
20240729,173300,34206423370,2940,2940,2940,2940,0
20240729,173200,34206423370,2940,2940,2940,2940,0
20240729,173100,34206423370,2940,2940,2940,2940,0
20240729,173000,34206423370,2940,2940,2940,2940,0
20240729,172900,34206423370,2940,2940,2940,2940,0
20240729,172800,34206423370,2940,2940,2940,2940,0
20240729,172700,34206423370,2940,2940,2940,2940,0
20240729,172600,34206423370,2940,2940,2940,2940,0
20240729,172500,34206423370,2940,2940,2940,2940,0
20240729,172400,34206423370,2940,2940,2940,2940,0
20240729,172300,34206423370,2940,2940,2940,2940,0
20240729,172200,34206423370,2940,2940,2940,2940,0
20240729,172100,34206423370,2940,2940,2940,2940,0
20240729,172000,34206423370,2940,2940,2940,2940,0
20240729,171900,34206423370,2940,2940,2940,2940,0
20240729,171800,34206423370,2940,2940,2940,2940,126187
20240729,171700,34206423370,2940,2940,2940,2940,0
20240729,171600,34206423370,2940,2940,2940,2940,0
20240729,171500,34206423370,2940,2940,2940,2940,0
20240729,171400,34206423370,2940,2940,2940,2940,0
20240729,171300,34206423370,2940,2940,2940,2940,0
20240729,171200,34206423370,2940,2940,2940,2940,0
20240729,171100,34206423370,2940,2940,2940,2940,0
20240729,171000,34206423370,2940,2940,2940,2940,0
20240729,170900,34206423370,2940,2940,2940,2940,0
20240729,170800,34206423370,2940,2940,2940,2940,0
20240729,170700,34206423370,2940,2940,2940,2940,0
20240729,170600,34206423370,2940,2940,2940,2940,0
20240729,170500,34206423370,2940,2940,2940,2940,0
20240729,170400,34206423370,2940,2940,2940,2940,0
20240729,170300,34206423370,2940,2940,2940,2940,0
20240729,170200,34206423370,2940,2940,2940,2940,0
20240729,170100,34206423370,2940,2940,2940,2940,0
20240729,170000,34206423370,2940,2940,2940,2940,0
20240729,165900,34206423370,2940,2940,2940,2940,0
20240729,165800,34206423370,2940,2940,2940,2940,0
20240729,165700,34206423370,2940,2940,2940,2940,0
20240729,165600,34206423370,2940,2940,2940,2940,0
20240729,165500,34206423370,2940,2940,2940,2940,0
20240729,165400,34206423370,2940,2940,2940,2940,0
20240729,165300,34206423370,2940,2940,2940,2940,0
20240729,165200,34206423370,2940,2940,2940,2940,0
20240729,165100,34206423370,2940,2940,2940,2940,0
20240729,165000,34206423370,2940,2940,2940,2940,0
20240729,164900,34206423370,2940,2940,2940,2940,0
20240729,164800,34206423370,2940,2940,2940,2940,126187
20240729,164700,34206423370,2940,2940,2940,2940,0
20240729,164600,34206423370,2940,2940,2940,2940,0
20240729,164500,34206423370,2940,2940,2940,2940,0
20240729,164400,34206423370,2940,2940,2940,2940,0
20240729,164300,34206423370,2940,2940,2940,2940,0
20240729,164200,34206423370,2940,2940,2940,2940,0
20240729,164100,34206423370,2940,2940,2940,2940,0
20240729,164000,34206423370,2940,2940,2940,2940,0
20240729,163900,34206423370,2940,2940,2940,2940,0
20240729,163800,34206423370,2940,2940,2940,2940,0
20240729,163700,34206423370,2940,2940,2940,2940,0
20240729,163600,34206423370,2940,2940,2940,2940,0
20240729,163500,34206423370,2940,2940,2940,2940,0
20240729,163400,34206423370,2940,2940,2940,2940,0
20240729,163300,34206423370,2940,2940,2940,2940,0
20240729,163200,34206423370,2940,2940,2940,2940,0
20240729,163100,34206423370,2940,2940,2940,2940,0
20240729,163000,34206423370,2940,2940,2940,2940,0
20240729,162900,34206423370,2940,2940,2940,2940,0
20240729,162800,34206423370,2940,2940,2940,2940,0
20240729,162700,34206423370,2940,2940,2940,2940,0
20240729,162600,34206423370,2940,2940,2940,2940,0
20240729,162500,34206423370,2940,2940,2940,2940,0
20240729,162400,34206423370,2940,2940,2940,2940,0
20240729,162300,34206423370,2940,2940,2940,2940,0
20240729,162200,34206423370,2940,2940,2940,2940,0
20240729,162100,34206423370,2940,2940,2940,2940,0
20240729,162000,34206423370,2940,2940,2940,2940,0
20240729,161900,34206423370,2940,2940,2940,2940,0
20240729,161800,34206423370,2940,2940,2940,2940,126187
20240729,161700,34206423370,2940,2940,2940,2940,0
20240729,161600,34206423370,2940,2940,2940,2940,0
20240729,161500,34206423370,2940,2940,2940,2940,0
20240729,161400,34206423370,2940,2940,2940,2940,0
20240729,161300,34206423370,2940,2940,2940,2940,0
20240729,161200,34206423370,2940,2940,2940,2940,0
20240729,161100,34206423370,2940,2940,2940,2940,0
20240729,161000,34206423370,2940,2940,2940,2940,0
20240729,160900,34206423370,2940,2940,2940,2940,0
20240729,160800,34206423370,2940,2940,2940,2940,0
20240729,160700,34206423370,2940,2940,2940,2940,0
20240729,160600,34206423370,2940,2940,2940,2940,0
20240729,160500,34206423370,2940,2940,2940,2940,0
20240729,160400,34206423370,2940,2940,2940,2940,0
20240729,160300,34206423370,2940,2940,2940,2940,0
20240729,160200,34206423370,2940,2940,2940,2940,0
20240729,160100,34206423370,2940,2940,2940,2940,0
20240729,160000,34206423370,2940,2940,2940,2940,0
20240729,155900,34206423370,2940,2940,2940,2940,0
20240729,155800,34206423370,2940,2940,2940,2940,0
20240729,155700,34206423370,2940,2940,2940,2940,0
20240729,155600,34206423370,2940,2940,2940,2940,0
20240729,155500,34206423370,2940,2940,2940,2940,0
20240729,155400,34206423370,2940,2940,2940,2940,0
20240729,155300,34206423370,2940,2940,2940,2940,0
20240729,155200,34206423370,2940,2940,2940,2940,0
20240729,155100,34206423370,2940,2940,2940,2940,0
20240729,155000,34206423370,2940,2940,2940,2940,0
20240729,154900,34206423370,2940,2940,2940,2940,0
20240729,154800,34206423370,2940,2940,2940,2940,126187
20240729,154700,34206423370,2940,2940,2940,2940,0
20240729,154600,34206423370,2940,2940,2940,2940,0
20240729,154500,34206423370,2940,2940,2940,2940,0
20240729,154400,34206423370,2940,2940,2940,2940,0
20240729,154300,34206423370,2940,2940,2940,2940,0
20240729,154200,34206423370,2940,2940,2940,2940,0
20240729,154100,34206423370,2940,2940,2940,2940,0
20240729,154000,34206423370,2940,2940,2940,2940,0
20240729,153900,34206423370,2940,2940,2940,2940,0
20240729,153800,34206423370,2940,2940,2940,2940,0
20240729,153700,34206423370,2940,2940,2940,2940,0
20240729,153600,34206423370,2940,2940,2940,2940,0
20240729,153500,34206423370,2940,2940,2940,2940,0
20240729,153400,34206423370,2940,2940,2940,2940,0
20240729,153300,34206423370,2940,2940,2940,2940,0
20240729,153200,34206423370,2940,2940,2940,2940,0
20240729,153100,34206423370,2940,2940,2940,2940,0
20240729,153000,34206423370,2940,2940,2940,2940,126187
20240729,152900,33835433590,2935,2935,2935,2935,0
20240729,152800,33835433590,2935,2935,2935,2935,0
20240729,152700,33835433590,2935,2935,2935,2935,0
20240729,152600,33835433590,2935,2935,2935,2935,0
20240729,152500,33835433590,2935,2935,2935,2935,0
20240729,152400,33835433590,2935,2935,2935,2935,0
20240729,152300,33835433590,2935,2935,2935,2935,0
20240729,152200,33835433590,2935,2935,2935,2935,0
20240729,152100,33835433590,2935,2935,2935,2935,0
20240729,152000,33835433590,2935,2935,2935,2935,0
20240729,151900,33835433590,2935,2945,2950,2935,72542
20240729,151800,33622108425,2945,2945,2950,2940,34695
20240729,151700,33519928930,2945,2950,2955,2945,21269
20240729,151600,33457172000,2955,2945,2955,2945,28139
20240729,151500,33374190080,2950,2945,2950,2945,14318
20240729,151400,33332009995,2950,2945,2950,2945,13030
20240729,151300,33293605425,2950,2945,2950,2945,21590
20240729,151200,33229934005,2950,2945,2950,2945,15992
20240729,151100,33182799725,2950,2945,2950,2940,8247
20240729,151000,33158500300,2945,2945,2955,2940,24372
20240729,150900,33086662335,2940,2940,2945,2940,13184
20240729,150800,33047892215,2945,2950,2955,2940,11960
20240729,150700,33012638795,2955,2950,2955,2945,17494
20240729,150600,32961067365,2950,2950,2950,2945,4856
20240729,150500,32946755020,2945,2945,2950,2945,13385
20240729,150400,32907306245,2950,2945,2950,2945,15077
20240729,150300,32862903945,2945,2945,2950,2945,2539
20240729,150200,32855420915,2945,2960,2960,2945,11865
20240729,150100,32820443725,2960,2960,2965,2950,9700
20240729,150000,32791787430,2960,2955,2965,2940,27792
20240729,145900,32709781760,2945,2960,2960,2945,14177
20240729,145800,32667973415,2960,2965,2965,2950,31425
20240729,145700,32575227825,2965,2955,2965,2955,7911
20240729,145600,32551814875,2955,2955,2960,2950,13407
20240729,145500,32512242355,2950,2965,2965,2950,33044
20240729,145400,32414461360,2965,2970,2970,2960,4371
20240729,145300,32401500080,2965,2975,2975,2960,20255
20240729,145200,32341408670,2975,2975,2980,2970,7299
20240729,145100,32319713060,2975,2975,2980,2970,12770
20240729,145000,32281665855,2975,2965,2980,2960,10866
20240729,144900,32249395390,2960,2960,2970,2955,28791
20240729,144800,32164211340,2955,2955,2960,2955,12433
20240729,144700,32127454755,2960,2960,2960,2955,7249
20240729,144600,32106017470,2960,2960,2965,2955,13802
20240729,144500,32065204245,2965,2965,2970,2960,3110
20240729,144400,32055982550,2965,2960,2965,2955,7022
20240729,144300,32035197780,2965,2960,2965,2955,27994
20240729,144200,31952327380,2960,2975,2975,2960,6316
20240729,144100,31933617795,2975,2975,2980,2960,12680
20240729,144000,31895979650,2970,2975,2980,2960,11684
20240729,143900,31861247190,2980,2965,2985,2965,34681
20240729,143800,31758118330,2965,2955,2965,2950,15648
20240729,143700,31711850995,2955,2960,2965,2955,11127
20240729,143600,31678913315,2960,2965,2965,2960,12637
20240729,143500,31641503015,2960,2955,2965,2950,9313
20240729,143400,31613946125,2960,2960,2960,2945,60333
20240729,143300,31435589430,2965,2970,2970,2960,18318
20240729,143200,31381279825,2965,2980,2980,2965,7371
20240729,143100,31359371610,2970,2975,2980,2970,6641
20240729,143000,31339621985,2975,2960,2980,2960,22479
20240729,142900,31272888210,2965,2965,2965,2960,20942
20240729,142800,31210827165,2970,2970,2975,2965,15723
20240729,142700,31164120600,2975,2975,2980,2970,11796
20240729,142600,31129058330,2975,2970,2980,2970,18596
20240729,142500,31073751605,2975,2975,2980,2970,6555
20240729,142400,31054266795,2970,2965,2975,2965,19460
20240729,142300,30996489630,2970,2980,2985,2965,35603
20240729,142200,30890579155,2980,2985,2985,2980,6383
20240729,142100,30871540230,2985,2985,2990,2980,6385
20240729,142000,30852487990,2985,2985,2990,2980,19654
20240729,141900,30793829320,2990,2985,2990,2980,6356
20240729,141800,30774865855,2985,2990,2990,2980,16813
20240729,141700,30724677755,2985,2990,2990,2975,16562
20240729,141600,30675290905,2985,2980,2990,2975,20847
20240729,141500,30613095195,2975,2970,2980,2970,18179
20240729,141400,30558988300,2975,2985,2990,2970,48681
20240729,141300,30414101680,2990,2990,2995,2980,30818
20240729,141200,30322090440,2990,2990,2990,2985,14408
20240729,141100,30279051165,2990,2995,3010,2980,91151
20240729,141000,30006349355,2995,3030,3030,2985,148967
20240729,140900,29558237225,3025,2980,3040,2980,404833
20240729,140800,28339464005,2985,2985,2985,2980,24550
20240729,140700,28266251265,2980,2990,2990,2980,21381
20240729,140600,28202426890,2990,2985,2990,2985,24224
20240729,140500,28130071620,2990,2960,2990,2960,66700
20240729,140400,27931360475,2965,2965,2965,2960,3247
20240729,140300,27921736400,2965,2970,2970,2960,9876
20240729,140200,27892456515,2970,2965,2970,2965,12168
20240729,140100,27856373685,2965,2970,2975,2965,11871
20240729,140000,27821125625,2970,2970,2975,2970,3315
20240729,135900,27811265095,2970,2965,2970,2965,10600
20240729,135800,27779792380,2965,2965,2970,2965,8023
20240729,135700,27755979055,2970,2960,2970,2960,8054
20240729,135600,27732104795,2960,2970,2970,2955,20493
20240729,135500,27671443240,2970,2970,2980,2965,25470
20240729,135400,27595713110,2970,2975,2980,2970,10830
20240729,135300,27563500535,2975,2980,2980,2975,19777
20240729,135200,27504583675,2980,2980,2985,2975,15348
20240729,135100,27458875895,2975,2980,2985,2975,17323
20240729,135000,27407245780,2980,2985,2985,2975,34009
20240729,134900,27305851730,2980,2975,2985,2975,28291
20240729,134800,27221511530,2980,2975,2980,2970,11574
20240729,134700,27187072210,2975,2990,2990,2975,59263
20240729,134600,27010332525,2985,2970,2990,2965,124530
20240729,134500,26639838520,2965,2970,2970,2960,9432
20240729,134400,26611842715,2965,2955,2970,2955,60135
20240729,134300,26433806180,2955,2960,2960,2955,6055
20240729,134200,26415911625,2955,2960,2960,2955,6176
20240729,134100,26397660370,2960,2955,2960,2945,29566
20240729,134000,26310424300,2955,2950,2955,2945,7378
20240729,133900,26288655745,2945,2950,2950,2945,2733
20240729,133800,26280596410,2950,2950,2950,2945,17817
20240729,133700,26228114385,2950,2950,2955,2950,10227
20240729,133600,26197944670,2950,2950,2955,2950,2292
20240729,133500,26191178845,2950,2945,2950,2945,4440
20240729,133400,26178081045,2945,2945,2955,2940,3353
20240729,133300,26168200470,2945,2950,2955,2940,27558
20240729,133200,26086963350,2950,2955,2955,2950,7253
20240729,133100,26065565375,2955,2955,2960,2950,18155
20240729,133000,26011945325,2950,2950,2960,2950,11308
20240729,132900,25978559690,2955,2955,2960,2950,3371
20240729,132800,25968597255,2955,2950,2960,2950,52181
20240729,132700,25814487415,2950,2950,2950,2945,2375
20240729,132600,25807490020,2945,2945,2950,2945,3365
20240729,132500,25797569905,2945,2945,2950,2945,212
20240729,132400,25796945525,2945,2950,2950,2945,2503
20240729,132300,25789572045,2955,2950,2955,2950,11360
20240729,132200,25756041685,2950,2955,2955,2950,2303
20240729,132100,25749241765,2955,2950,2955,2950,2687
20240729,132000,25741309795,2955,2945,2955,2945,9735
20240729,131900,25712610535,2950,2950,2950,2945,3760
20240729,131800,25701530550,2950,2940,2950,2940,8458
20240729,131700,25676627660,2940,2940,2945,2940,4315
20240729,131600,25663936560,2945,2945,2945,2940,1994
20240729,131500,25658073620,2945,2950,2950,2940,6809
20240729,131400,25638020495,2950,2945,2950,2940,9636
20240729,131300,25609624670,2935,2945,2945,2935,972
20240729,131200,25606771280,2935,2940,2945,2930,10180
20240729,131100,25576894655,2935,2945,2945,2935,4482
20240729,131000,25563717150,2945,2945,2950,2945,1737
20240729,130900,25558594440,2950,2935,2955,2935,27470
20240729,130800,25477590165,2935,2935,2940,2935,3011
20240729,130700,25468750460,2935,2935,2940,2925,36045
20240729,130600,25363112090,2930,2935,2935,2930,3493
20240729,130500,25352874900,2935,2950,2950,2930,32006
20240729,130400,25258813785,2950,2945,2950,2940,4457
20240729,130300,25245687945,2945,2945,2950,2940,2893
20240729,130200,25237157480,2940,2945,2950,2940,9745
20240729,130100,25208462350,2945,2940,2945,2940,477
20240729,130000,25207058520,2940,2940,2940,2935,10783
20240729,125900,25175367200,2940,2940,2945,2940,6139
20240729,125800,25157317655,2945,2945,2945,2940,11065
20240729,125700,25124781745,2945,2945,2950,2945,4175
20240729,125600,25112485595,2950,2940,2950,2940,8150
20240729,125500,25088444500,2940,2950,2950,2940,7167
20240729,125400,25067367000,2945,2945,2950,2945,1956
20240729,125300,25061600045,2945,2950,2955,2940,6217
20240729,125200,25043269435,2940,2950,2955,2940,53302
20240729,125100,24886241150,2955,2955,2955,2950,4636
20240729,125000,24872557770,2955,2950,2955,2950,4374
20240729,124900,24859654150,2955,2960,2960,2950,2931
20240729,124800,24850993495,2960,2960,2960,2950,1956
20240729,124700,24845211630,2960,2950,2960,2945,10626
20240729,124600,24813847350,2950,2960,2960,2950,12172
20240729,124500,24777898045,2955,2965,2970,2955,14225
20240729,124400,24735777910,2970,2965,2970,2960,39909
20240729,124300,24617369300,2965,2940,2965,2935,35081
20240729,124200,24513776605,2935,2945,2945,2935,3881
20240729,124100,24502348490,2945,2950,2950,2945,1210
20240729,124000,24498782995,2950,2950,2955,2945,9382
20240729,123900,24471105615,2950,2930,2950,2930,9640
20240729,123800,24442758910,2935,2930,2935,2930,3095
20240729,123700,24433675890,2940,2930,2940,2930,10953
20240729,123600,24401489150,2935,2935,2940,2930,4589
20240729,123500,24388022905,2935,2935,2935,2930,6377
20240729,123400,24369319940,2935,2940,2940,2935,2085
20240729,123300,24363192030,2945,2935,2945,2935,10721
20240729,123200,24331676905,2935,2935,2940,2930,2176
20240729,123100,24325291070,2935,2940,2940,2935,9215
20240729,123000,24298209760,2940,2935,2940,2935,2439
20240729,122900,24291050455,2935,2935,2935,2930,730
20240729,122800,24288910510,2925,2920,2930,2920,3745
20240729,122700,24277958460,2920,2925,2930,2920,3758
20240729,122600,24266969365,2925,2925,2935,2920,4392
20240729,122500,24254124450,2925,2930,2930,2925,7820
20240729,122400,24231230865,2930,2930,2935,2925,5527
20240729,122300,24215039045,2930,2940,2940,2930,2261
20240729,122200,24208409970,2940,2935,2950,2935,4728
20240729,122100,24194487195,2935,2935,2940,2930,21673
20240729,122000,24130926815,2935,2930,2935,2930,1686
20240729,121900,24125979875,2935,2935,2940,2930,29053
20240729,121800,24040821605,2935,2945,2945,2935,24209
20240729,121700,23969749685,2945,2950,2955,2945,19383
20240729,121600,23912629465,2945,2945,2950,2945,7823
20240729,121500,23889569090,2945,2955,2960,2945,38404
20240729,121400,23776203375,2955,2955,2955,2950,12964
20240729,121300,23737914670,2955,2950,2955,2940,10692
20240729,121200,23706378225,2950,2940,2955,2935,48043
20240729,121100,23564692760,2940,2935,2940,2935,5174
20240729,121000,23549485455,2935,2935,2945,2935,6822
20240729,120900,23529430015,2940,2940,2945,2935,8530
20240729,120800,23504361675,2940,2940,2945,2935,2843
20240729,120700,23496002980,2940,2940,2945,2935,24181
20240729,120600,23424875885,2940,2940,2945,2935,10270
20240729,120500,23394691260,2940,2935,2945,2930,28316
20240729,120400,23311435110,2935,2940,2940,2930,4795
20240729,120300,23297363775,2940,2930,2940,2930,5033
20240729,120200,23282579125,2930,2930,2940,2930,28578
20240729,120100,23198804280,2930,2935,2940,2930,8483
20240729,120000,23173935440,2935,2945,2945,2935,7650
20240729,115900,23151426060,2945,2935,2945,2935,13768
20240729,115800,23110943905,2935,2950,2950,2935,15297
20240729,115700,23065900380,2950,2930,2950,2925,36994
20240729,115600,22957125790,2930,2930,2935,2920,6665
20240729,115500,22937605640,2925,2930,2935,2925,17516
20240729,115400,22886236520,2930,2925,2935,2915,28977
20240729,115300,22801423580,2920,2910,2925,2900,14869
20240729,115200,22758127040,2905,2905,2910,2900,6670
20240729,115100,22738755925,2905,2910,2910,2905,8224
20240729,115000,22714864715,2905,2915,2915,2905,8934
20240729,114900,22688861280,2915,2915,2920,2910,12526
20240729,114800,22652347600,2915,2925,2925,2915,7226
20240729,114700,22631272995,2925,2915,2925,2905,13922
20240729,114600,22590648000,2915,2905,2915,2900,33472
20240729,114500,22493281300,2900,2905,2905,2900,3752
20240729,114400,22482391270,2905,2895,2905,2895,5908
20240729,114300,22465275850,2900,2900,2900,2890,5647
20240729,114200,22448923530,2900,2895,2900,2890,2274
20240729,114100,22442337100,2900,2895,2900,2890,2540
20240729,114000,22434987330,2895,2890,2895,2890,2303
20240729,113900,22428326230,2890,2890,2895,2890,3317
20240729,113800,22418732835,2890,2890,2895,2890,1825
20240729,113700,22413457085,2890,2890,2895,2890,10119
20240729,113600,22384186860,2895,2900,2900,2895,16630
20240729,113500,22336039510,2895,2895,2900,2890,6051
20240729,113400,22318524865,2890,2895,2900,2890,4679
20240729,113300,22304981140,2895,2890,2895,2890,8063
20240729,113200,22281665140,2895,2900,2900,2890,5775
20240729,113100,22264940920,2900,2895,2900,2890,8814
20240729,113000,22239452310,2895,2890,2895,2885,1194
20240729,112900,22236001525,2890,2890,2890,2885,6627
20240729,112800,22216872860,2890,2890,2895,2885,12192
20240729,112700,22181620950,2890,2890,2895,2885,7159
20240729,112600,22160933555,2890,2890,2890,2885,2727
20240729,112500,22153061140,2890,2895,2895,2885,11229
20240729,112400,22120628810,2890,2895,2895,2890,2268
20240729,112300,22114065240,2890,2895,2895,2890,16952
20240729,112200,22065069525,2895,2890,2895,2885,4538
20240729,112100,22051953235,2885,2885,2895,2885,15471
20240729,112000,22007293495,2885,2890,2895,2885,24331
20240729,111900,21937042660,2890,2900,2900,2890,3217
20240729,111800,21927738310,2900,2890,2900,2885,18440
20240729,111700,21874419105,2890,2900,2905,2890,31923
20240729,111600,21782030030,2905,2910,2910,2900,4265
20240729,111500,21769657850,2910,2905,2910,2900,11369
20240729,111400,21736670305,2905,2910,2910,2900,1641
20240729,111300,21731904915,2910,2900,2910,2900,11548
20240729,111200,21698395210,2900,2910,2910,2900,11197
20240729,111100,21665922195,2910,2915,2915,2900,8436
20240729,111000,21641387370,2915,2900,2915,2900,22972
20240729,110900,21574621605,2900,2905,2905,2900,4222
20240729,110800,21562377270,2905,2905,2905,2900,12096
20240729,110700,21527289625,2905,2890,2905,2890,5634
20240729,110600,21510980165,2890,2900,2905,2890,15566
20240729,110500,21465907285,2895,2900,2900,2895,7477
20240729,110400,21444247125,2900,2900,2905,2900,10151
20240729,110300,21414804525,2905,2900,2905,2895,16721
20240729,110200,21366323075,2895,2900,2900,2895,14995
20240729,110100,21322887480,2900,2910,2910,2900,22945
20240729,110000,21256295450,2910,2910,2910,2900,8742
20240729,105900,21230905420,2900,2900,2905,2895,12583
20240729,105800,21194382920,2905,2895,2905,2895,21211
20240729,105700,21132933505,2895,2885,2900,2885,30593
20240729,105600,21044613705,2885,2915,2920,2885,74656
20240729,105500,20828309850,2915,2905,2915,2900,46406
20240729,105400,20693626940,2905,2915,2920,2905,39957
20240729,105300,20577332050,2915,2915,2920,2915,6408
20240729,105200,20558639310,2915,2925,2925,2915,5211
20240729,105100,20543427955,2925,2925,2925,2920,5018
20240729,105000,20528772535,2925,2915,2925,2910,15960
20240729,104900,20482289480,2915,2915,2920,2910,11746
20240729,104800,20448076885,2915,2915,2920,2910,15059
20240729,104700,20404185420,2920,2930,2930,2915,22790
20240729,104600,20337608660,2930,2930,2930,2925,4230
20240729,104500,20325227025,2930,2930,2930,2925,5656
20240729,104400,20308666030,2925,2930,2930,2925,10458
20240729,104300,20278070755,2930,2930,2930,2925,4977
20240729,104200,20263496805,2930,2925,2935,2925,17106
20240729,104100,20213365480,2925,2915,2935,2915,11692
20240729,104000,20179190960,2915,2925,2925,2915,14116
20240729,103900,20137988975,2930,2930,2930,2925,6920
20240729,103800,20117725115,2930,2940,2945,2930,32692
20240729,103700,20021681900,2945,2940,2955,2940,13895
20240729,103600,19980768110,2940,2960,2960,2935,19020
20240729,103500,19924681880,2960,2975,2980,2955,61804
20240729,103400,19741032140,2975,2950,2980,2945,101016
20240729,103300,19441746800,2950,2915,2950,2915,27669
20240729,103200,19360542910,2920,2900,2920,2900,26542
20240729,103100,19283386495,2900,2905,2915,2900,24783
20240729,103000,19211389560,2905,2900,2915,2900,10510
20240729,102900,19180852460,2900,2910,2915,2900,36052
20240729,102800,19076200710,2910,2900,2915,2900,34637
20240729,102700,18975573915,2900,2925,2925,2900,89350
20240729,102600,18715687030,2920,2920,2950,2910,30926
20240729,102500,18625364250,2925,2940,2955,2905,89398
20240729,102400,18364069110,2955,2970,2970,2935,86914
20240729,102300,18107802255,2960,2950,2970,2950,28871
20240729,102200,18022236375,2955,2945,2955,2940,7216
20240729,102100,18000950070,2945,2940,2950,2940,26394
20240729,102000,17923247585,2940,2945,2945,2940,11054
20240729,101900,17890715905,2945,2955,2955,2945,36557
20240729,101800,17782860280,2955,2955,2960,2950,12819
20240729,101700,17744981265,2955,2975,2980,2955,108619
20240729,101600,17422803880,2970,2950,2975,2950,37763
20240729,101500,17310939465,2955,2940,2955,2940,14479
20240729,101400,17268276175,2940,2945,2950,2940,7018
20240729,101300,17247616940,2945,2950,2955,2940,12489
20240729,101200,17210791055,2950,2945,2950,2935,30803
20240729,101100,17120255065,2945,2950,2955,2945,27834
20240729,101000,17038163255,2950,2950,2950,2945,10860
20240729,100900,17006130505,2945,2945,2950,2940,6006
20240729,100800,16988438210,2945,2945,2945,2940,14847
20240729,100700,16944733940,2940,2950,2950,2940,24967
20240729,100600,16871207510,2950,2940,2950,2935,21412
20240729,100500,16808167575,2940,2940,2945,2935,12478
20240729,100400,16771491835,2945,2945,2950,2935,12240
20240729,100300,16735469845,2945,2950,2960,2940,32480
20240729,100200,16639737405,2950,2935,2955,2930,62181
20240729,100100,16456649755,2940,2905,2945,2905,35928
20240729,100000,16351558130,2905,2910,2915,2905,20381
20240729,095900,16292317445,2905,2910,2910,2905,11323
20240729,095800,16259376470,2910,2915,2915,2900,39307
20240729,095700,16144986945,2910,2905,2915,2900,38051
20240729,095600,16034427660,2905,2910,2910,2890,21511
20240729,095500,15972114005,2910,2900,2920,2895,27134
20240729,095400,15893180010,2900,2895,2900,2880,35007
20240729,095300,15791986240,2895,2870,2895,2865,32153
20240729,095200,15699384190,2865,2850,2875,2835,59726
20240729,095100,15528646850,2835,2885,2885,2835,134075
20240729,095000,15145646270,2885,2890,2895,2870,117508
20240729,094900,14807270465,2890,2900,2905,2890,40120
20240729,094800,14691039220,2905,2905,2915,2900,28645
20240729,094700,14607784000,2900,2895,2905,2885,54209
20240729,094600,14451008820,2890,2905,2920,2890,76223
20240729,094500,14229635295,2910,2925,2930,2900,68000
20240729,094400,14031721455,2925,2940,2945,2925,117504
20240729,094300,13687379465,2940,2950,2955,2940,61496
20240729,094200,13506419020,2950,2965,2970,2950,23965
20240729,094100,13435391555,2965,2970,2975,2965,14500
20240729,094000,13392311660,2970,2945,2970,2935,82375
20240729,093900,13149614365,2945,2975,2975,2945,30918
20240729,093800,13058152480,2975,2980,2990,2945,245652
20240729,093700,12329601375,2980,2990,2995,2960,86035
20240729,093600,12073379475,2985,3000,3000,2980,79021
20240729,093500,11836762440,3000,2995,3000,2985,106218
20240729,093400,11518692175,2995,2990,2995,2975,90305
20240729,093300,11248915820,2985,2955,2990,2955,101428
20240729,093200,10947069360,2960,2970,2970,2950,40331
20240729,093100,10827592085,2970,2965,2975,2965,49311
20240729,093000,10681176545,2970,2985,2985,2965,83881
20240729,092900,10431781065,2980,2930,2985,2930,121691
20240729,092800,10071567330,2935,2940,2940,2925,46762
20240729,092700,9934448035,2940,2935,2945,2925,30733
20240729,092600,9844245335,2935,2935,2940,2925,42403
20240729,092500,9719975060,2935,2940,2950,2925,112622
20240729,092400,9389635525,2940,2950,2950,2930,121750
20240729,092300,9031707600,2950,2950,2975,2940,129768
20240729,092200,8647920425,2955,2945,2990,2935,291640
20240729,092100,7782881260,2940,2920,2945,2915,131702
20240729,092000,7396878230,2920,2905,2920,2905,58436
20240729,091900,7226487085,2905,2910,2910,2900,43496
20240729,091800,7100117645,2910,2900,2910,2895,21070
20240729,091700,7039010915,2900,2915,2920,2890,67786
20240729,091600,6842341980,2920,2900,2920,2900,43507
20240729,091500,6715705595,2905,2890,2905,2885,25591
20240729,091400,6641607155,2895,2910,2915,2885,127367
20240729,091300,6271919195,2900,2880,2910,2865,176537
20240729,091200,5761560915,2880,2840,2890,2840,101621
20240729,091100,5469987200,2840,2855,2855,2835,40791
20240729,091000,5353908165,2855,2840,2855,2815,72850
20240729,090900,5147107785,2820,2845,2845,2800,166788
20240729,090800,4677309825,2840,2840,2850,2840,40231
20240729,090700,4562919545,2840,2850,2850,2830,67422
20240729,090600,4371258415,2850,2800,2860,2790,96823
20240729,090500,4098393485,2800,2850,2855,2785,190348
20240729,090400,3563275065,2850,2880,2880,2850,115982
20240729,090300,3230564290,2880,2840,2885,2840,121074
20240729,090200,2883029270,2850,2815,2865,2805,238436
20240729,090100,2205233815,2805,2785,2840,2775,188847
20240729,090000,1673214915,2795,2800,2840,2775,591768