stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,204900,56498966125,3260,3260,3260,3260,208095
20240730,204800,56498966125,3260,3260,3260,3260,0
20240730,204700,56498966125,3260,3260,3260,3260,0
20240730,204600,56498966125,3260,3260,3260,3260,0
20240730,204500,56498966125,3260,3260,3260,3260,0
20240730,204400,56498966125,3260,3260,3260,3260,0
20240730,204300,56498966125,3260,3260,3260,3260,0
20240730,204200,56498966125,3260,3260,3260,3260,0
20240730,204100,56498966125,3260,3260,3260,3260,0
20240730,204000,56498966125,3260,3260,3260,3260,0
20240730,203900,56498966125,3260,3260,3260,3260,0
20240730,203800,56498966125,3260,3260,3260,3260,0
20240730,203700,56498966125,3260,3260,3260,3260,0
20240730,203600,56498966125,3260,3260,3260,3260,0
20240730,203500,56498966125,3260,3260,3260,3260,0
20240730,203400,56498966125,3260,3260,3260,3260,0
20240730,203300,56498966125,3260,3260,3260,3260,0
20240730,203200,56498966125,3260,3260,3260,3260,0
20240730,203100,56498966125,3260,3260,3260,3260,0
20240730,203000,56498966125,3260,3260,3260,3260,0
20240730,202900,56498966125,3260,3260,3260,3260,0
20240730,202800,56498966125,3260,3260,3260,3260,0
20240730,202700,56498966125,3260,3260,3260,3260,0
20240730,202600,56498966125,3260,3260,3260,3260,0
20240730,202500,56498966125,3260,3260,3260,3260,0
20240730,202400,56498966125,3260,3260,3260,3260,0
20240730,202300,56498966125,3260,3260,3260,3260,0
20240730,202200,56498966125,3260,3260,3260,3260,0
20240730,202100,56498966125,3260,3260,3260,3260,0
20240730,202000,56498966125,3260,3260,3260,3260,0
20240730,201900,56498966125,3260,3260,3260,3260,208095
20240730,201800,56498966125,3260,3260,3260,3260,0
20240730,201700,56498966125,3260,3260,3260,3260,0
20240730,201600,56498966125,3260,3260,3260,3260,0
20240730,201500,56498966125,3260,3260,3260,3260,0
20240730,201400,56498966125,3260,3260,3260,3260,0
20240730,201300,56498966125,3260,3260,3260,3260,0
20240730,201200,56498966125,3260,3260,3260,3260,0
20240730,201100,56498966125,3260,3260,3260,3260,0
20240730,201000,56498966125,3260,3260,3260,3260,0
20240730,200900,56498966125,3260,3260,3260,3260,0
20240730,200800,56498966125,3260,3260,3260,3260,0
20240730,200700,56498966125,3260,3260,3260,3260,0
20240730,200600,56498966125,3260,3260,3260,3260,0
20240730,200500,56498966125,3260,3260,3260,3260,0
20240730,200400,56498966125,3260,3260,3260,3260,0
20240730,200300,56498966125,3260,3260,3260,3260,0
20240730,200200,56498966125,3260,3260,3260,3260,0
20240730,200100,56498966125,3260,3260,3260,3260,0
20240730,200000,56498966125,3260,3260,3260,3260,0
20240730,195900,56498966125,3260,3260,3260,3260,0
20240730,195800,56498966125,3260,3260,3260,3260,0
20240730,195700,56498966125,3260,3260,3260,3260,0
20240730,195600,56498966125,3260,3260,3260,3260,0
20240730,195500,56498966125,3260,3260,3260,3260,0
20240730,195400,56498966125,3260,3260,3260,3260,0
20240730,195300,56498966125,3260,3260,3260,3260,0
20240730,195200,56498966125,3260,3260,3260,3260,0
20240730,195100,56498966125,3260,3260,3260,3260,0
20240730,195000,56498966125,3260,3260,3260,3260,0
20240730,194900,56498966125,3260,3260,3260,3260,208095
20240730,194800,56498966125,3260,3260,3260,3260,0
20240730,194700,56498966125,3260,3260,3260,3260,0
20240730,194600,56498966125,3260,3260,3260,3260,0
20240730,194500,56498966125,3260,3260,3260,3260,0
20240730,194400,56498966125,3260,3260,3260,3260,0
20240730,194300,56498966125,3260,3260,3260,3260,0
20240730,194200,56498966125,3260,3260,3260,3260,0
20240730,194100,56498966125,3260,3260,3260,3260,0
20240730,194000,56498966125,3260,3260,3260,3260,0
20240730,193900,56498966125,3260,3260,3260,3260,0
20240730,193800,56498966125,3260,3260,3260,3260,0
20240730,193700,56498966125,3260,3260,3260,3260,0
20240730,193600,56498966125,3260,3260,3260,3260,0
20240730,193500,56498966125,3260,3260,3260,3260,0
20240730,193400,56498966125,3260,3260,3260,3260,0
20240730,193300,56498966125,3260,3260,3260,3260,0
20240730,193200,56498966125,3260,3260,3260,3260,0
20240730,193100,56498966125,3260,3260,3260,3260,0
20240730,193000,56498966125,3260,3260,3260,3260,0
20240730,192900,56498966125,3260,3260,3260,3260,0
20240730,192800,56498966125,3260,3260,3260,3260,0
20240730,192700,56498966125,3260,3260,3260,3260,0
20240730,192600,56498966125,3260,3260,3260,3260,0
20240730,192500,56498966125,3260,3260,3260,3260,0
20240730,192400,56498966125,3260,3260,3260,3260,0
20240730,192300,56498966125,3260,3260,3260,3260,0
20240730,192200,56498966125,3260,3260,3260,3260,0
20240730,192100,56498966125,3260,3260,3260,3260,0
20240730,192000,56498966125,3260,3260,3260,3260,0
20240730,191900,56498966125,3260,3260,3260,3260,208095
20240730,191800,56498966125,3260,3260,3260,3260,0
20240730,191700,56498966125,3260,3260,3260,3260,0
20240730,191600,56498966125,3260,3260,3260,3260,0
20240730,191500,56498966125,3260,3260,3260,3260,0
20240730,191400,56498966125,3260,3260,3260,3260,0
20240730,191300,56498966125,3260,3260,3260,3260,0
20240730,191200,56498966125,3260,3260,3260,3260,0
20240730,191100,56498966125,3260,3260,3260,3260,0
20240730,191000,56498966125,3260,3260,3260,3260,0
20240730,190900,56498966125,3260,3260,3260,3260,0
20240730,190800,56498966125,3260,3260,3260,3260,0
20240730,190700,56498966125,3260,3260,3260,3260,0
20240730,190600,56498966125,3260,3260,3260,3260,0
20240730,190500,56498966125,3260,3260,3260,3260,0
20240730,190400,56498966125,3260,3260,3260,3260,0
20240730,190300,56498966125,3260,3260,3260,3260,0
20240730,190200,56498966125,3260,3260,3260,3260,0
20240730,190100,56498966125,3260,3260,3260,3260,0
20240730,190000,56498966125,3260,3260,3260,3260,0
20240730,185900,56498966125,3260,3260,3260,3260,0
20240730,185800,56498966125,3260,3260,3260,3260,0
20240730,185700,56498966125,3260,3260,3260,3260,0
20240730,185600,56498966125,3260,3260,3260,3260,0
20240730,185500,56498966125,3260,3260,3260,3260,0
20240730,185400,56498966125,3260,3260,3260,3260,0
20240730,185300,56498966125,3260,3260,3260,3260,0
20240730,185200,56498966125,3260,3260,3260,3260,0
20240730,185100,56498966125,3260,3260,3260,3260,0
20240730,185000,56498966125,3260,3260,3260,3260,0
20240730,184900,56498966125,3260,3260,3260,3260,208095
20240730,184800,56498966125,3260,3260,3260,3260,0
20240730,184700,56498966125,3260,3260,3260,3260,0
20240730,184600,56498966125,3260,3260,3260,3260,0
20240730,184500,56498966125,3260,3260,3260,3260,0
20240730,184400,56498966125,3260,3260,3260,3260,0
20240730,184300,56498966125,3260,3260,3260,3260,0
20240730,184200,56498966125,3260,3260,3260,3260,0
20240730,184100,56498966125,3260,3260,3260,3260,0
20240730,184000,56498966125,3260,3260,3260,3260,0
20240730,183900,56498966125,3260,3260,3260,3260,0
20240730,183800,56498966125,3260,3260,3260,3260,0
20240730,183700,56498966125,3260,3260,3260,3260,0
20240730,183600,56498966125,3260,3260,3260,3260,0
20240730,183500,56498966125,3260,3260,3260,3260,0
20240730,183400,56498966125,3260,3260,3260,3260,0
20240730,183300,56498966125,3260,3260,3260,3260,0
20240730,183200,56498966125,3260,3260,3260,3260,0
20240730,183100,56498966125,3260,3260,3260,3260,0
20240730,183000,56498966125,3260,3260,3260,3260,0
20240730,182900,56498966125,3260,3260,3260,3260,0
20240730,182800,56498966125,3260,3260,3260,3260,0
20240730,182700,56498966125,3260,3260,3260,3260,0
20240730,182600,56498966125,3260,3260,3260,3260,0
20240730,182500,56498966125,3260,3260,3260,3260,0
20240730,182400,56498966125,3260,3260,3260,3260,0
20240730,182300,56498966125,3260,3260,3260,3260,0
20240730,182200,56498966125,3260,3260,3260,3260,0
20240730,182100,56498966125,3260,3260,3260,3260,0
20240730,182000,56498966125,3260,3260,3260,3260,0
20240730,181900,56498966125,3260,3260,3260,3260,208095
20240730,181800,56498966125,3260,3260,3260,3260,0
20240730,181700,56498966125,3260,3260,3260,3260,0
20240730,181600,56498966125,3260,3260,3260,3260,0
20240730,181500,56498966125,3260,3260,3260,3260,0
20240730,181400,56498966125,3260,3260,3260,3260,0
20240730,181300,56498966125,3260,3260,3260,3260,0
20240730,181200,56498966125,3260,3260,3260,3260,0
20240730,181100,56498966125,3260,3260,3260,3260,0
20240730,181000,56498966125,3260,3260,3260,3260,0
20240730,180900,56498966125,3260,3260,3260,3260,0
20240730,180800,56498966125,3260,3260,3260,3260,0
20240730,180700,56498966125,3260,3260,3260,3260,0
20240730,180600,56498966125,3260,3260,3260,3260,0
20240730,180500,56498966125,3260,3260,3260,3260,0
20240730,180400,56498966125,3260,3260,3260,3260,0
20240730,180300,56498966125,3260,3260,3260,3260,0
20240730,180200,56498966125,3260,3260,3260,3260,0
20240730,180100,56498966125,3260,3260,3260,3260,0
20240730,180000,56498966125,3260,3260,3260,3260,0
20240730,175900,56498966125,3260,3260,3260,3260,0
20240730,175800,56498966125,3260,3260,3260,3260,0
20240730,175700,56498966125,3260,3260,3260,3260,0
20240730,175600,56498966125,3260,3260,3260,3260,0
20240730,175500,56498966125,3260,3260,3260,3260,0
20240730,175400,56498966125,3260,3260,3260,3260,0
20240730,175300,56498966125,3260,3260,3260,3260,0
20240730,175200,56498966125,3260,3260,3260,3260,0
20240730,175100,56498966125,3260,3260,3260,3260,0
20240730,175000,56498966125,3260,3260,3260,3260,0
20240730,174900,56498966125,3260,3260,3260,3260,208095
20240730,174800,56498966125,3260,3260,3260,3260,0
20240730,174700,56498966125,3260,3260,3260,3260,0
20240730,174600,56498966125,3260,3260,3260,3260,0
20240730,174500,56498966125,3260,3260,3260,3260,0
20240730,174400,56498966125,3260,3260,3260,3260,0
20240730,174300,56498966125,3260,3260,3260,3260,0
20240730,174200,56498966125,3260,3260,3260,3260,0
20240730,174100,56498966125,3260,3260,3260,3260,0
20240730,174000,56498966125,3260,3260,3260,3260,0
20240730,173900,56498966125,3260,3260,3260,3260,0
20240730,173800,56498966125,3260,3260,3260,3260,0
20240730,173700,56498966125,3260,3260,3260,3260,0
20240730,173600,56498966125,3260,3260,3260,3260,0
20240730,173500,56498966125,3260,3260,3260,3260,0
20240730,173400,56498966125,3260,3260,3260,3260,0
20240730,173300,56498966125,3260,3260,3260,3260,0
20240730,173200,56498966125,3260,3260,3260,3260,0
20240730,173100,56498966125,3260,3260,3260,3260,0
20240730,173000,56498966125,3260,3260,3260,3260,0
20240730,172900,56498966125,3260,3260,3260,3260,0
20240730,172800,56498966125,3260,3260,3260,3260,0
20240730,172700,56498966125,3260,3260,3260,3260,0
20240730,172600,56498966125,3260,3260,3260,3260,0
20240730,172500,56498966125,3260,3260,3260,3260,0
20240730,172400,56498966125,3260,3260,3260,3260,0
20240730,172300,56498966125,3260,3260,3260,3260,0
20240730,172200,56498966125,3260,3260,3260,3260,0
20240730,172100,56498966125,3260,3260,3260,3260,0
20240730,172000,56498966125,3260,3260,3260,3260,0
20240730,171900,56498966125,3260,3260,3260,3260,208095
20240730,171800,56498966125,3260,3260,3260,3260,0
20240730,171700,56498966125,3260,3260,3260,3260,0
20240730,171600,56498966125,3260,3260,3260,3260,0
20240730,171500,56498966125,3260,3260,3260,3260,0
20240730,171400,56498966125,3260,3260,3260,3260,0
20240730,171300,56498966125,3260,3260,3260,3260,0
20240730,171200,56498966125,3260,3260,3260,3260,0
20240730,171100,56498966125,3260,3260,3260,3260,0
20240730,171000,56498966125,3260,3260,3260,3260,0
20240730,170900,56498966125,3260,3260,3260,3260,0
20240730,170800,56498966125,3260,3260,3260,3260,0
20240730,170700,56498966125,3260,3260,3260,3260,0
20240730,170600,56498966125,3260,3260,3260,3260,0
20240730,170500,56498966125,3260,3260,3260,3260,0
20240730,170400,56498966125,3260,3260,3260,3260,0
20240730,170300,56498966125,3260,3260,3260,3260,0
20240730,170200,56498966125,3260,3260,3260,3260,0
20240730,170100,56498966125,3260,3260,3260,3260,0
20240730,170000,56498966125,3260,3260,3260,3260,0
20240730,165900,56498966125,3260,3260,3260,3260,0
20240730,165800,56498966125,3260,3260,3260,3260,0
20240730,165700,56498966125,3260,3260,3260,3260,0
20240730,165600,56498966125,3260,3260,3260,3260,0
20240730,165500,56498966125,3260,3260,3260,3260,0
20240730,165400,56498966125,3260,3260,3260,3260,0
20240730,165300,56498966125,3260,3260,3260,3260,0
20240730,165200,56498966125,3260,3260,3260,3260,0
20240730,165100,56498966125,3260,3260,3260,3260,0
20240730,165000,56498966125,3260,3260,3260,3260,0
20240730,164900,56498966125,3260,3260,3260,3260,208095
20240730,164800,56498966125,3260,3260,3260,3260,0
20240730,164700,56498966125,3260,3260,3260,3260,0
20240730,164600,56498966125,3260,3260,3260,3260,0
20240730,164500,56498966125,3260,3260,3260,3260,0
20240730,164400,56498966125,3260,3260,3260,3260,0
20240730,164300,56498966125,3260,3260,3260,3260,0
20240730,164200,56498966125,3260,3260,3260,3260,0
20240730,164100,56498966125,3260,3260,3260,3260,0
20240730,164000,56498966125,3260,3260,3260,3260,0
20240730,163900,56498966125,3260,3260,3260,3260,0
20240730,163800,56498966125,3260,3260,3260,3260,0
20240730,163700,56498966125,3260,3260,3260,3260,0
20240730,163600,56498966125,3260,3260,3260,3260,0
20240730,163500,56498966125,3260,3260,3260,3260,0
20240730,163400,56498966125,3260,3260,3260,3260,0
20240730,163300,56498966125,3260,3260,3260,3260,0
20240730,163200,56498966125,3260,3260,3260,3260,0
20240730,163100,56498966125,3260,3260,3260,3260,0
20240730,163000,56498966125,3260,3260,3260,3260,0
20240730,162900,56498966125,3260,3260,3260,3260,0
20240730,162800,56498966125,3260,3260,3260,3260,0
20240730,162700,56498966125,3260,3260,3260,3260,0
20240730,162600,56498966125,3260,3260,3260,3260,0
20240730,162500,56498966125,3260,3260,3260,3260,0
20240730,162400,56498966125,3260,3260,3260,3260,0
20240730,162300,56498966125,3260,3260,3260,3260,0
20240730,162200,56498966125,3260,3260,3260,3260,0
20240730,162100,56498966125,3260,3260,3260,3260,0
20240730,162000,56498966125,3260,3260,3260,3260,0
20240730,161900,56498966125,3260,3260,3260,3260,208095
20240730,161800,56498966125,3260,3260,3260,3260,0
20240730,161700,56498966125,3260,3260,3260,3260,0
20240730,161600,56498966125,3260,3260,3260,3260,0
20240730,161500,56498966125,3260,3260,3260,3260,0
20240730,161400,56498966125,3260,3260,3260,3260,0
20240730,161300,56498966125,3260,3260,3260,3260,0
20240730,161200,56498966125,3260,3260,3260,3260,0
20240730,161100,56498966125,3260,3260,3260,3260,0
20240730,161000,56498966125,3260,3260,3260,3260,0
20240730,160900,56498966125,3260,3260,3260,3260,0
20240730,160800,56498966125,3260,3260,3260,3260,0
20240730,160700,56498966125,3260,3260,3260,3260,0
20240730,160600,56498966125,3260,3260,3260,3260,0
20240730,160500,56498966125,3260,3260,3260,3260,0
20240730,160400,56498966125,3260,3260,3260,3260,0
20240730,160300,56498966125,3260,3260,3260,3260,0
20240730,160200,56498966125,3260,3260,3260,3260,0
20240730,160100,56498966125,3260,3260,3260,3260,0
20240730,160000,56498966125,3260,3260,3260,3260,0
20240730,155900,56498966125,3260,3260,3260,3260,0
20240730,155800,56498966125,3260,3260,3260,3260,0
20240730,155700,56498966125,3260,3260,3260,3260,0
20240730,155600,56498966125,3260,3260,3260,3260,0
20240730,155500,56498966125,3260,3260,3260,3260,0
20240730,155400,56498966125,3260,3260,3260,3260,0
20240730,155300,56498966125,3260,3260,3260,3260,0
20240730,155200,56498966125,3260,3260,3260,3260,0
20240730,155100,56498966125,3260,3260,3260,3260,0
20240730,155000,56498966125,3260,3260,3260,3260,0
20240730,154900,56498966125,3260,3260,3260,3260,208095
20240730,154800,56498966125,3260,3260,3260,3260,0
20240730,154700,56498966125,3260,3260,3260,3260,0
20240730,154600,56498966125,3260,3260,3260,3260,0
20240730,154500,56498966125,3260,3260,3260,3260,0
20240730,154400,56498966125,3260,3260,3260,3260,0
20240730,154300,56498966125,3260,3260,3260,3260,0
20240730,154200,56498966125,3260,3260,3260,3260,0
20240730,154100,56498966125,3260,3260,3260,3260,0
20240730,154000,56498966125,3260,3260,3260,3260,0
20240730,153900,56498966125,3260,3260,3260,3260,0
20240730,153800,56498966125,3260,3260,3260,3260,0
20240730,153700,56498966125,3260,3260,3260,3260,0
20240730,153600,56498966125,3260,3260,3260,3260,0
20240730,153500,56498966125,3260,3260,3260,3260,0
20240730,153400,56498966125,3260,3260,3260,3260,0
20240730,153300,56498966125,3260,3260,3260,3260,0
20240730,153200,56498966125,3260,3260,3260,3260,0
20240730,153100,56498966125,3260,3260,3260,3260,0
20240730,153000,56498966125,3260,3260,3260,3260,208095
20240730,152900,55820576425,3230,3230,3230,3230,0
20240730,152800,55820576425,3230,3230,3230,3230,0
20240730,152700,55820576425,3230,3230,3230,3230,0
20240730,152600,55820576425,3230,3230,3230,3230,0
20240730,152500,55820576425,3230,3230,3230,3230,0
20240730,152400,55820576425,3230,3230,3230,3230,0
20240730,152300,55820576425,3230,3230,3230,3230,0
20240730,152200,55820576425,3230,3230,3230,3230,0
20240730,152100,55820576425,3230,3230,3230,3230,0
20240730,152000,55820576425,3230,3230,3230,3230,0
20240730,151900,55820576425,3230,3230,3230,3220,41544
20240730,151800,55686525390,3220,3220,3230,3220,53545
20240730,151700,55513963060,3225,3215,3230,3215,64506
20240730,151600,55306073230,3225,3230,3230,3210,22910
20240730,151500,55232316710,3230,3210,3230,3205,48982
20240730,151400,55074857550,3210,3210,3220,3205,21509
20240730,151300,55005740090,3210,3210,3215,3210,12280
20240730,151200,54966287895,3210,3210,3220,3200,34829
20240730,151100,54854645780,3210,3220,3225,3205,49146
20240730,151000,54696623345,3225,3240,3240,3220,55383
20240730,150900,54517913300,3240,3245,3245,3235,31448
20240730,150800,54416126595,3240,3235,3240,3230,41587
20240730,150700,54281623210,3230,3240,3240,3230,22635
20240730,150600,54208354945,3235,3240,3240,3225,57198
20240730,150500,54023270465,3240,3230,3240,3225,17809
20240730,150400,53965670880,3230,3240,3250,3220,71321
20240730,150300,53734772670,3240,3220,3245,3220,30679
20240730,150200,53635497470,3220,3215,3220,3205,29174
20240730,150100,53541754595,3205,3210,3220,3200,21106
20240730,150000,53474000295,3210,3225,3225,3200,39110
20240730,145900,53348376220,3220,3220,3230,3210,20698
20240730,145800,53281738445,3220,3200,3225,3195,18533
20240730,145700,53222255250,3195,3230,3235,3195,46899
20240730,145600,53071710105,3230,3230,3240,3215,28667
20240730,145500,52979269270,3230,3250,3250,3230,18635
20240730,145400,52918898185,3255,3225,3255,3220,12408
20240730,145300,52878776665,3225,3275,3280,3220,67563
20240730,145200,52658388790,3280,3270,3280,3265,81944
20240730,145100,52390113855,3265,3240,3270,3240,57041
20240730,145000,52204321675,3240,3220,3240,3220,18828
20240730,144900,52143493670,3220,3210,3225,3205,17153
20240730,144800,52088393410,3205,3195,3210,3190,29896
20240730,144700,51992755830,3195,3230,3235,3190,89162
20240730,144600,51706680350,3230,3240,3240,3225,26702
20240730,144500,51620402200,3235,3235,3240,3230,12008
20240730,144400,51581537345,3230,3230,3230,3215,32920
20240730,144300,51475532080,3225,3275,3280,3210,87965
20240730,144200,51189511560,3275,3290,3295,3275,75524
20240730,144100,50941318230,3290,3275,3295,3270,115194
20240730,144000,50563102955,3275,3275,3280,3260,101217
20240730,143900,50231806935,3275,3235,3280,3235,86852
20240730,143800,49948907050,3240,3240,3240,3230,19777
20240730,143700,49884866935,3235,3215,3240,3215,25409
20240730,143600,49802725090,3220,3220,3235,3210,21559
20240730,143500,49733284870,3220,3235,3240,3220,37937
20240730,143400,49610829290,3235,3240,3245,3235,33501
20240730,143300,49502224200,3240,3235,3250,3235,77367
20240730,143200,49251376015,3235,3230,3240,3225,48629
20240730,143100,49094052360,3230,3200,3240,3200,108989
20240730,143000,48743745875,3200,3195,3205,3195,11266
20240730,142900,48707703520,3195,3205,3210,3195,11140
20240730,142800,48672014370,3210,3200,3210,3200,21344
20240730,142700,48603539720,3200,3195,3215,3195,20410
20240730,142600,48538071395,3195,3205,3205,3185,4513
20240730,142500,48523655510,3205,3185,3205,3165,39994
20240730,142400,48396665160,3190,3195,3205,3185,14175
20240730,142300,48351415650,3195,3205,3205,3190,19489
20240730,142200,48289104345,3205,3230,3230,3190,28961
20240730,142100,48196251515,3230,3220,3235,3210,53675
20240730,142000,48023130460,3215,3190,3215,3190,49302
20240730,141900,47865209065,3190,3185,3195,3185,7320
20240730,141800,47841864705,3195,3180,3195,3180,22277
20240730,141700,47770945045,3180,3185,3185,3180,4356
20240730,141600,47757077600,3185,3165,3185,3160,16241
20240730,141500,47705638175,3165,3170,3170,3165,12363
20240730,141400,47666491235,3170,3170,3180,3170,3109
20240730,141300,47656629905,3170,3180,3185,3160,20035
20240730,141200,47593161595,3190,3190,3200,3175,29325
20240730,141100,47499512355,3190,3175,3195,3175,23287
20240730,141000,47425318765,3180,3155,3180,3150,34916
20240730,140900,47314881615,3150,3150,3160,3150,10573
20240730,140800,47281531195,3155,3155,3155,3150,4733
20240730,140700,47266608360,3155,3155,3160,3150,14835
20240730,140600,47219814085,3150,3160,3160,3145,16236
20240730,140500,47168638920,3155,3150,3160,3140,16166
20240730,140400,47117735930,3150,3135,3150,3130,54782
20240730,140300,46946024600,3140,3140,3145,3135,36700
20240730,140200,46830821375,3140,3160,3160,3135,23426
20240730,140100,46757147745,3155,3140,3155,3135,29211
20240730,140000,46665425285,3135,3150,3155,3135,55283
20240730,135900,46491606975,3155,3160,3165,3150,35624
20240730,135800,46379181045,3160,3165,3170,3160,20793
20240730,135700,46313415860,3165,3175,3180,3165,13222
20240730,135600,46271525565,3170,3165,3175,3155,9714
20240730,135500,46240745700,3170,3180,3185,3155,14598
20240730,135400,46194457900,3180,3165,3180,3150,21686
20240730,135300,46125670930,3165,3165,3170,3155,41972
20240730,135200,45993058285,3160,3180,3185,3160,31294
20240730,135100,45893728950,3185,3180,3185,3180,10569
20240730,135000,45860092130,3185,3180,3190,3180,12157
20240730,134900,45821407955,3180,3175,3190,3175,9568
20240730,134800,45790986030,3180,3190,3195,3180,25676
20240730,134700,45709159155,3195,3190,3195,3185,16670
20240730,134600,45655982055,3190,3190,3195,3185,17676
20240730,134500,45599542500,3190,3195,3195,3190,22416
20240730,134400,45527973705,3195,3185,3195,3180,3625
20240730,134300,45516399870,3185,3185,3190,3170,30912
20240730,134200,45418029775,3185,3180,3190,3170,29979
20240730,134100,45322736700,3175,3175,3185,3175,4285
20240730,134000,45309112060,3180,3180,3185,3175,11118
20240730,133900,45273763095,3180,3195,3200,3180,18402
20240730,133800,45215032020,3195,3155,3195,3140,211108
20240730,133700,44549245085,3155,3170,3170,3150,78712
20240730,133600,44300622820,3170,3170,3180,3160,52388
20240730,133500,44134792085,3175,3190,3190,3170,55670
20240730,133400,43957582675,3190,3195,3195,3165,63687
20240730,133300,43755233470,3195,3200,3205,3190,22548
20240730,133200,43683137250,3200,3210,3210,3190,31931
20240730,133100,43580933580,3210,3215,3215,3195,40938
20240730,133000,43449651665,3215,3155,3215,3150,94321
20240730,132900,43149911630,3160,3190,3195,3155,130469
20240730,132800,42736476075,3190,3205,3210,3185,49177
20240730,132700,42579242425,3205,3210,3210,3200,47588
20240730,132600,42426836870,3205,3210,3220,3200,29188
20240730,132500,42333278170,3205,3220,3225,3205,56250
20240730,132400,42152367990,3225,3220,3230,3220,19460
20240730,132300,42089651850,3225,3225,3230,3220,31221
20240730,132200,41989001535,3230,3220,3250,3215,45520
20240730,132100,41842061750,3220,3200,3225,3200,33996
20240730,132000,41732988670,3200,3245,3255,3200,56315
20240730,131900,41551505600,3245,3275,3280,3245,89844
20240730,131800,41258273775,3270,3245,3275,3240,88926
20240730,131700,40968684530,3245,3225,3260,3215,111453
20240730,131600,40607068065,3225,3200,3225,3185,29167
20240730,131500,40513655885,3200,3205,3210,3180,82227
20240730,131400,40251368555,3205,3205,3215,3200,43202
20240730,131300,40112781235,3205,3230,3235,3200,98441
20240730,131200,39796578800,3235,3200,3240,3200,139818
20240730,131100,39345190200,3205,3175,3205,3170,76924
20240730,131000,39100249155,3175,3195,3215,3170,167558
20240730,130900,38564364620,3195,3235,3235,3165,294753
20240730,130800,37623410990,3245,3345,3350,3225,372012
20240730,130700,36405553300,3350,3360,3365,3320,204429
20240730,130600,35721727945,3360,3360,3385,3345,432031
20240730,130500,34267534690,3360,3300,3365,3295,645884
20240730,130400,32118435475,3285,3285,3285,3285,0
20240730,130300,32118435475,3285,3285,3285,3285,0
20240730,130200,32118435475,3285,3270,3285,3265,138738
20240730,130100,31663412410,3270,3205,3280,3200,180648
20240730,130000,31075228240,3205,3225,3230,3190,138634
20240730,125900,30630535280,3220,3245,3260,3220,127543
20240730,125800,30216675180,3245,3265,3270,3235,116198
20240730,125700,29839614070,3265,3240,3280,3230,208495
20240730,125600,29161500190,3240,3265,3270,3220,210164
20240730,125500,28479596190,3265,3200,3280,3190,400114
20240730,125400,27182942820,3200,3145,3200,3145,163325
20240730,125300,26663501200,3145,3145,3150,3135,14197
20240730,125200,26618895410,3145,3135,3145,3130,22539
20240730,125100,26548162730,3130,3110,3135,3110,11046
20240730,125000,26513663570,3110,3110,3125,3110,13290
20240730,124900,26472284260,3110,3115,3115,3110,13049
20240730,124800,26431689710,3115,3130,3130,3110,19708
20240730,124700,26370185055,3130,3135,3135,3130,7828
20240730,124600,26345678635,3130,3145,3150,3130,24972
20240730,124500,26267284800,3145,3105,3150,3105,36885
20240730,124400,26151629995,3105,3120,3125,3105,31236
20240730,124300,26054374165,3125,3140,3140,3115,49338
20240730,124200,25900182195,3145,3140,3150,3130,33941
20240730,124100,25793652990,3140,3135,3150,3135,83823
20240730,124000,25530111715,3140,3120,3140,3115,42645
20240730,123900,25396805835,3120,3085,3125,3085,38331
20240730,123800,25277765575,3085,3100,3100,3080,36111
20240730,123700,25166306035,3100,3085,3100,3080,83140
20240730,123600,24909510160,3090,3120,3125,3085,107625
20240730,123500,24575661480,3125,3115,3125,3105,60772
20240730,123400,24386395900,3115,3120,3130,3105,133699
20240730,123300,23969253610,3120,3165,3170,3110,175451
20240730,123200,23417523410,3165,3220,3230,3150,297509
20240730,123100,22470782315,3230,3185,3230,3165,285061
20240730,123000,21560492780,3185,3155,3200,3155,217659
20240730,122900,20869468470,3165,3155,3170,3140,228686
20240730,122800,20148079030,3155,3115,3155,3100,241599
20240730,122700,19391006750,3115,3095,3115,3090,109595
20240730,122600,19050799105,3095,3090,3100,3085,155996
20240730,122500,18567838835,3090,3070,3095,3070,102899
20240730,122400,18250431070,3070,3065,3070,3060,8877
20240730,122300,18223207890,3060,3060,3065,3055,12628
20240730,122200,18184603415,3055,3065,3070,3055,30663
20240730,122100,18090817030,3060,3070,3070,3060,30916
20240730,122000,17996013935,3070,3075,3080,3065,31445
20240730,121900,17899366740,3075,3070,3075,3065,15461
20240730,121800,17851930855,3065,3055,3070,3055,10072
20240730,121700,17821078935,3055,3050,3055,3040,10639
20240730,121600,17788612445,3040,3035,3050,3035,7342
20240730,121500,17766294290,3040,3040,3040,3030,5202
20240730,121400,17750509070,3040,3035,3040,3035,7105
20240730,121300,17728942300,3035,3050,3050,3035,14241
20240730,121200,17685676885,3050,3050,3055,3040,16256
20240730,121100,17636182480,3050,3060,3065,3040,24930
20240730,121000,17560105800,3065,3060,3065,3045,28165
20240730,120900,17474015065,3055,3070,3080,3055,48822
20240730,120800,17324241085,3075,3060,3080,3055,71549
20240730,120700,17104420410,3060,3045,3065,3045,92709
20240730,120600,16821214645,3040,3040,3045,3035,12296
20240730,120500,16783853885,3035,3025,3040,3025,11132
20240730,120400,16750116330,3025,3030,3030,3025,5824
20240730,120300,16732485705,3030,3035,3040,3025,16443
20240730,120200,16682648030,3040,3045,3045,3040,19014
20240730,120100,16624803380,3045,3045,3045,3035,13380
20240730,120000,16584111675,3040,3035,3050,3030,48531
20240730,115900,16436543785,3035,3035,3035,3030,14652
20240730,115800,16392102315,3035,3040,3045,3030,28653
20240730,115700,16305013340,3040,3025,3045,3025,44130
20240730,115600,16171077715,3025,3020,3025,3020,7441
20240730,115500,16148597315,3020,3005,3025,3005,42368
20240730,115400,16020897940,3000,3005,3005,2995,11923
20240730,115300,15985130030,3005,3000,3005,3000,7047
20240730,115200,15963984855,3000,3005,3010,3000,9350
20240730,115100,15935934695,3005,3005,3010,3005,1582
20240730,115000,15931179670,3005,3010,3010,3005,4191
20240730,114900,15918569735,3010,3010,3010,3005,5705
20240730,114800,15901414580,3005,3000,3005,3000,4849
20240730,114700,15886851370,3005,3000,3005,3000,1255
20240730,114600,15883086365,3000,3000,3005,3000,4609
20240730,114500,15869257915,3000,3005,3010,3000,5373
20240730,114400,15853116020,3005,3000,3005,3000,1387
20240730,114300,15848955015,3000,2995,3000,2995,4779
20240730,114200,15834620265,2995,3000,3000,2990,1807
20240730,114100,15829208285,3000,3000,3005,2995,3410
20240730,114000,15818978310,3005,3005,3005,3000,943
20240730,113900,15816145095,3010,3005,3010,3005,11174
20240730,113800,15782555900,3000,3000,3005,2995,2363
20240730,113700,15775467140,3000,2990,3000,2985,1606
20240730,113600,15770668735,2990,2985,2990,2980,12841
20240730,113500,15732291280,2985,3005,3005,2980,50414
20240730,113400,15581385845,3005,3010,3010,3005,5626
20240730,113300,15564474465,3010,3020,3020,3010,10192
20240730,113200,15533759880,3020,3010,3020,3010,28064
20240730,113100,15449236480,3010,3005,3010,3005,276
20240730,113000,15448406260,3010,3000,3010,3000,6141
20240730,112900,15429945250,3000,3005,3005,3000,7052
20240730,112800,15408784320,3005,3005,3010,3000,17203
20240730,112700,15357023250,3010,3000,3010,3000,9179
20240730,112600,15329463885,3000,2995,3010,2995,23479
20240730,112500,15259031660,3000,3000,3010,2995,108475
20240730,112400,14933541745,3000,3000,3000,2995,24036
20240730,112300,14861450430,3000,2995,3000,2995,3159
20240730,112200,14851987870,3005,3000,3005,2995,26427
20240730,112100,14772693810,3000,3000,3005,3000,10267
20240730,112000,14741892755,3000,2995,3005,2990,5772
20240730,111900,14724583680,2995,2995,2995,2995,5812
20240730,111800,14707176740,2990,2990,2995,2990,1862
20240730,111700,14701609355,2990,2995,2995,2990,306
20240730,111600,14700693945,2990,2995,2995,2985,2348
20240730,111500,14693673390,2995,2985,2995,2985,6867
20240730,111400,14673166730,2990,2990,2990,2985,4434
20240730,111300,14659926380,2990,2995,2995,2990,6398
20240730,111200,14640774765,2995,3000,3000,2995,440
20240730,111100,14639456785,3000,2995,3000,2995,2541
20240730,111000,14631846080,2995,2985,3000,2985,9707
20240730,110900,14602789435,2985,2990,2990,2980,2748
20240730,110800,14594594535,2990,2985,2990,2975,28261
20240730,110700,14510368650,2985,2990,2990,2985,6051
20240730,110600,14492305975,2990,2995,2995,2990,5891
20240730,110500,14474690330,2995,3000,3000,2995,917
20240730,110400,14471942855,2990,3000,3000,2990,10732
20240730,110300,14439833290,3000,3000,3000,2995,5992
20240730,110200,14421880955,3000,3000,3005,3000,4356
20240730,110100,14408812950,3000,3000,3005,3000,212
20240730,110000,14408176230,3000,2995,3000,2995,1972
20240730,105900,14402264210,2995,2995,3005,2995,32035
20240730,105800,14306159875,3000,2995,3000,2995,3042
20240730,105700,14297048080,3000,3000,3000,2995,1713
20240730,105600,14291912700,3000,2995,3000,2995,7267
20240730,105500,14270111845,2995,2995,3000,2990,1919
20240730,105400,14264364600,2990,2995,2995,2990,2370
20240730,105300,14257266675,2995,2990,2995,2990,2836
20240730,105200,14248776010,2990,2990,2990,2990,560
20240730,105100,14247101610,2990,2990,2990,2985,4462
20240730,105000,14233775940,2985,2985,2990,2985,7019
20240730,104900,14212807520,2985,2985,2990,2980,26896
20240730,104800,14132617600,2985,2985,2990,2985,1706
20240730,104700,14127523855,2990,2985,2990,2980,9499
20240730,104600,14099195300,2985,2985,2990,2985,9154
20240730,104500,14071870365,2985,2985,2990,2985,9161
20240730,104400,14044524285,2990,2995,2995,2990,7552
20240730,104300,14021943115,2995,2990,2995,2990,3347
20240730,104200,14011928175,2990,2995,2995,2990,14022
20240730,104100,13969964815,2990,3000,3000,2990,3816
20240730,104000,13958539085,3000,2995,3000,2990,5466
20240730,103900,13942179845,2990,3005,3005,2990,4789
20240730,103800,13927834400,3005,2990,3005,2990,4788
20240730,103700,13913506590,2990,3000,3005,2985,19334
20240730,103600,13855691945,3005,2995,3005,2985,14261
20240730,103500,13813033830,3000,3000,3000,2985,30521
20240730,103400,13721703155,3000,3005,3005,3000,1673
20240730,103300,13716678675,3005,3010,3010,3000,5613
20240730,103200,13699799420,3010,3010,3025,3005,39618
20240730,103100,13580241550,3020,3000,3020,3000,28059
20240730,103000,13495844460,3000,2985,3010,2985,17717
20240730,102900,13442758855,3000,2985,3000,2980,13421
20240730,102800,13402676035,2980,2985,2985,2980,6653
20240730,102700,13382849960,2985,2985,2990,2980,4667
20240730,102600,13368926895,2980,2985,2990,2980,26101
20240730,102500,13291020640,2985,2990,2990,2985,15359
20240730,102400,13245173940,2985,2990,2995,2985,17289
20240730,102300,13193506160,2990,2995,3000,2990,6658
20240730,102200,13173571875,2990,2995,3000,2990,11154
20240730,102100,13140214780,2995,3000,3000,2995,6040
20240730,102000,13122124900,2995,2990,3000,2990,15279
20240730,101900,13076411365,2990,3005,3005,2985,40526
20240730,101800,12955057870,3005,3000,3005,2995,13253
20240730,101700,12915260570,3000,3000,3000,2990,16018
20240730,101600,12867234585,3000,3000,3000,2995,14149
20240730,101500,12824814015,3000,3000,3000,2985,7671
20240730,101400,12801823835,3000,2975,3000,2970,22419
20240730,101300,12734924885,2980,2985,2985,2970,14044
20240730,101200,12693111920,2970,2980,2985,2970,11776
20240730,101100,12658060290,2980,2975,2980,2970,12281
20240730,101000,12621507040,2975,2985,2985,2970,21555
20240730,100900,12557437135,2980,2985,2985,2980,23484
20240730,100800,12487453810,2985,2985,2990,2980,11353
20240730,100700,12453576390,2985,2980,2985,2975,10796
20240730,100600,12421415000,2980,2985,2985,2975,18236
20240730,100500,12367104990,2985,2975,2990,2970,35138
20240730,100400,12262432920,2975,2990,3000,2970,77047
20240730,100300,12032799200,2990,3000,3005,2990,44611
20240730,100200,11899094315,3000,3005,3010,2995,25829
20240730,100100,11821592725,3010,3010,3025,3005,31327
20240730,100000,11727085225,3010,3030,3030,2970,88275
20240730,095900,11462555745,3015,3050,3050,3005,125803
20240730,095800,11080672270,3045,3015,3050,3015,103787
20240730,095700,10765921490,3015,3010,3050,2990,155475
20240730,095600,10296476040,3005,2955,3020,2920,158815
20240730,095500,9826342315,2950,3080,3085,2950,357773
20240730,095400,8741814815,3080,3050,3135,3015,463342
20240730,095300,7318171775,3045,2990,3050,2990,286335
20240730,095200,6452630990,2995,2990,2995,2980,34031
20240730,095100,6350946010,2990,2980,3000,2980,95638
20240730,095000,6064612880,2985,2980,2990,2960,60867
20240730,094900,5883286075,2975,2965,2990,2965,24875
20240730,094800,5809279445,2965,2955,2965,2950,25900
20240730,094700,5732609805,2955,2935,2960,2930,17743
20240730,094600,5680310015,2935,2925,2935,2920,13497
20240730,094500,5640818550,2925,2925,2930,2915,16866
20240730,094400,5591541435,2925,2930,2930,2925,8004
20240730,094300,5568106055,2930,2935,2935,2930,5723
20240730,094200,5551334660,2935,2930,2935,2925,12412
20240730,094100,5514961905,2930,2930,2935,2925,9305
20240730,094000,5487703175,2930,2930,2930,2925,6336
20240730,093900,5469144330,2930,2920,2950,2910,17270
20240730,093800,5418696350,2920,2925,2925,2915,8655
20240730,093700,5393422250,2930,2920,2945,2920,5097
20240730,093600,5378459235,2925,2915,2925,2900,39634
20240730,093500,5263166405,2915,2925,2925,2915,20168
20240730,093400,5204281605,2930,2930,2930,2920,7388
20240730,093300,5182679425,2925,2925,2935,2920,4136
20240730,093200,5170577405,2925,2915,2925,2910,25016
20240730,093100,5097674675,2915,2920,2925,2915,22106
20240730,093000,5033170990,2925,2940,2950,2915,41020
20240730,092900,4912885405,2950,2945,2950,2940,8796
20240730,092800,4887001040,2950,2935,2950,2930,26688
20240730,092700,4808682165,2935,2955,2955,2935,32767
20240730,092600,4712194175,2955,2955,2955,2945,18540
20240730,092500,4657472450,2955,2960,2965,2950,30367
20240730,092400,4567765795,2965,2970,2975,2960,30350
20240730,092300,4477729605,2965,2990,2990,2960,27953
20240730,092200,4394840085,2975,2995,3000,2975,92840
20240730,092100,4116818580,2995,2990,3005,2985,110422
20240730,092000,3785937170,2990,2960,2990,2960,45340
20240730,091900,3651165945,2955,2945,2960,2945,28136
20240730,091800,3568063400,2950,2940,2950,2935,39456
20240730,091700,3451886510,2940,2940,2945,2935,10036
20240730,091600,3422388180,2935,2940,2940,2930,16823
20240730,091500,3373041350,2935,2955,2955,2935,57563
20240730,091400,3203267145,2955,2945,2955,2945,11739
20240730,091300,3168651745,2950,2945,2955,2945,18142
20240730,091200,3115102695,2950,2940,2950,2935,19858
20240730,091100,3056676275,2940,2925,2940,2920,22253
20240730,091000,2991386275,2930,2935,2940,2920,29847
20240730,090900,2903754990,2940,2940,2940,2905,47301
20240730,090800,2765461195,2940,2910,2945,2905,40115
20240730,090700,2647993435,2905,2905,2940,2900,44400
20240730,090600,2518396555,2905,2880,2920,2880,54013
20240730,090500,2361996670,2880,2875,2885,2870,41986
20240730,090400,2241259115,2875,2885,2895,2865,162992
20240730,090300,1772121915,2890,2850,2890,2845,89919
20240730,090200,1513638800,2850,2910,2910,2830,193139
20240730,090100,959955775,2910,2940,2965,2910,140349
20240730,090000,547689930,2940,2990,2995,2930,176303