stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,211600,45346594265,2430,2430,2430,2430,122565
20240730,211500,45346594265,2430,2430,2430,2430,0
20240730,211400,45346594265,2430,2430,2430,2430,0
20240730,211300,45346594265,2430,2430,2430,2430,0
20240730,211200,45346594265,2430,2430,2430,2430,0
20240730,211100,45346594265,2430,2430,2430,2430,0
20240730,211000,45346594265,2430,2430,2430,2430,0
20240730,210900,45346594265,2430,2430,2430,2430,0
20240730,210800,45346594265,2430,2430,2430,2430,0
20240730,210700,45346594265,2430,2430,2430,2430,0
20240730,210600,45346594265,2430,2430,2430,2430,0
20240730,210500,45346594265,2430,2430,2430,2430,0
20240730,210400,45346594265,2430,2430,2430,2430,0
20240730,210300,45346594265,2430,2430,2430,2430,0
20240730,210200,45346594265,2430,2430,2430,2430,0
20240730,210100,45346594265,2430,2430,2430,2430,0
20240730,210000,45346594265,2430,2430,2430,2430,0
20240730,205900,45346594265,2430,2430,2430,2430,0
20240730,205800,45346594265,2430,2430,2430,2430,0
20240730,205700,45346594265,2430,2430,2430,2430,0
20240730,205600,45346594265,2430,2430,2430,2430,0
20240730,205500,45346594265,2430,2430,2430,2430,0
20240730,205400,45346594265,2430,2430,2430,2430,0
20240730,205300,45346594265,2430,2430,2430,2430,0
20240730,205200,45346594265,2430,2430,2430,2430,0
20240730,205100,45346594265,2430,2430,2430,2430,0
20240730,205000,45346594265,2430,2430,2430,2430,0
20240730,204900,45346594265,2430,2430,2430,2430,0
20240730,204800,45346594265,2430,2430,2430,2430,0
20240730,204700,45346594265,2430,2430,2430,2430,0
20240730,204600,45346594265,2430,2430,2430,2430,122565
20240730,204500,45346594265,2430,2430,2430,2430,0
20240730,204400,45346594265,2430,2430,2430,2430,0
20240730,204300,45346594265,2430,2430,2430,2430,0
20240730,204200,45346594265,2430,2430,2430,2430,0
20240730,204100,45346594265,2430,2430,2430,2430,0
20240730,204000,45346594265,2430,2430,2430,2430,0
20240730,203900,45346594265,2430,2430,2430,2430,0
20240730,203800,45346594265,2430,2430,2430,2430,0
20240730,203700,45346594265,2430,2430,2430,2430,0
20240730,203600,45346594265,2430,2430,2430,2430,0
20240730,203500,45346594265,2430,2430,2430,2430,0
20240730,203400,45346594265,2430,2430,2430,2430,0
20240730,203300,45346594265,2430,2430,2430,2430,0
20240730,203200,45346594265,2430,2430,2430,2430,0
20240730,203100,45346594265,2430,2430,2430,2430,0
20240730,203000,45346594265,2430,2430,2430,2430,0
20240730,202900,45346594265,2430,2430,2430,2430,0
20240730,202800,45346594265,2430,2430,2430,2430,0
20240730,202700,45346594265,2430,2430,2430,2430,0
20240730,202600,45346594265,2430,2430,2430,2430,0
20240730,202500,45346594265,2430,2430,2430,2430,0
20240730,202400,45346594265,2430,2430,2430,2430,0
20240730,202300,45346594265,2430,2430,2430,2430,0
20240730,202200,45346594265,2430,2430,2430,2430,0
20240730,202100,45346594265,2430,2430,2430,2430,0
20240730,202000,45346594265,2430,2430,2430,2430,0
20240730,201900,45346594265,2430,2430,2430,2430,0
20240730,201800,45346594265,2430,2430,2430,2430,0
20240730,201700,45346594265,2430,2430,2430,2430,0
20240730,201600,45346594265,2430,2430,2430,2430,122565
20240730,201500,45346594265,2430,2430,2430,2430,0
20240730,201400,45346594265,2430,2430,2430,2430,0
20240730,201300,45346594265,2430,2430,2430,2430,0
20240730,201200,45346594265,2430,2430,2430,2430,0
20240730,201100,45346594265,2430,2430,2430,2430,0
20240730,201000,45346594265,2430,2430,2430,2430,0
20240730,200900,45346594265,2430,2430,2430,2430,0
20240730,200800,45346594265,2430,2430,2430,2430,0
20240730,200700,45346594265,2430,2430,2430,2430,0
20240730,200600,45346594265,2430,2430,2430,2430,0
20240730,200500,45346594265,2430,2430,2430,2430,0
20240730,200400,45346594265,2430,2430,2430,2430,0
20240730,200300,45346594265,2430,2430,2430,2430,0
20240730,200200,45346594265,2430,2430,2430,2430,0
20240730,200100,45346594265,2430,2430,2430,2430,0
20240730,200000,45346594265,2430,2430,2430,2430,0
20240730,195900,45346594265,2430,2430,2430,2430,0
20240730,195800,45346594265,2430,2430,2430,2430,0
20240730,195700,45346594265,2430,2430,2430,2430,0
20240730,195600,45346594265,2430,2430,2430,2430,0
20240730,195500,45346594265,2430,2430,2430,2430,0
20240730,195400,45346594265,2430,2430,2430,2430,0
20240730,195300,45346594265,2430,2430,2430,2430,0
20240730,195200,45346594265,2430,2430,2430,2430,0
20240730,195100,45346594265,2430,2430,2430,2430,0
20240730,195000,45346594265,2430,2430,2430,2430,0
20240730,194900,45346594265,2430,2430,2430,2430,0
20240730,194800,45346594265,2430,2430,2430,2430,0
20240730,194700,45346594265,2430,2430,2430,2430,0
20240730,194600,45346594265,2430,2430,2430,2430,122565
20240730,194500,45346594265,2430,2430,2430,2430,0
20240730,194400,45346594265,2430,2430,2430,2430,0
20240730,194300,45346594265,2430,2430,2430,2430,0
20240730,194200,45346594265,2430,2430,2430,2430,0
20240730,194100,45346594265,2430,2430,2430,2430,0
20240730,194000,45346594265,2430,2430,2430,2430,0
20240730,193900,45346594265,2430,2430,2430,2430,0
20240730,193800,45346594265,2430,2430,2430,2430,0
20240730,193700,45346594265,2430,2430,2430,2430,0
20240730,193600,45346594265,2430,2430,2430,2430,0
20240730,193500,45346594265,2430,2430,2430,2430,0
20240730,193400,45346594265,2430,2430,2430,2430,0
20240730,193300,45346594265,2430,2430,2430,2430,0
20240730,193200,45346594265,2430,2430,2430,2430,0
20240730,193100,45346594265,2430,2430,2430,2430,0
20240730,193000,45346594265,2430,2430,2430,2430,0
20240730,192900,45346594265,2430,2430,2430,2430,0
20240730,192800,45346594265,2430,2430,2430,2430,0
20240730,192700,45346594265,2430,2430,2430,2430,0
20240730,192600,45346594265,2430,2430,2430,2430,0
20240730,192500,45346594265,2430,2430,2430,2430,0
20240730,192400,45346594265,2430,2430,2430,2430,0
20240730,192300,45346594265,2430,2430,2430,2430,0
20240730,192200,45346594265,2430,2430,2430,2430,0
20240730,192100,45346594265,2430,2430,2430,2430,0
20240730,192000,45346594265,2430,2430,2430,2430,0
20240730,191900,45346594265,2430,2430,2430,2430,0
20240730,191800,45346594265,2430,2430,2430,2430,0
20240730,191700,45346594265,2430,2430,2430,2430,0
20240730,191600,45346594265,2430,2430,2430,2430,122565
20240730,191500,45346594265,2430,2430,2430,2430,0
20240730,191400,45346594265,2430,2430,2430,2430,0
20240730,191300,45346594265,2430,2430,2430,2430,0
20240730,191200,45346594265,2430,2430,2430,2430,0
20240730,191100,45346594265,2430,2430,2430,2430,0
20240730,191000,45346594265,2430,2430,2430,2430,0
20240730,190900,45346594265,2430,2430,2430,2430,0
20240730,190800,45346594265,2430,2430,2430,2430,0
20240730,190700,45346594265,2430,2430,2430,2430,0
20240730,190600,45346594265,2430,2430,2430,2430,0
20240730,190500,45346594265,2430,2430,2430,2430,0
20240730,190400,45346594265,2430,2430,2430,2430,0
20240730,190300,45346594265,2430,2430,2430,2430,0
20240730,190200,45346594265,2430,2430,2430,2430,0
20240730,190100,45346594265,2430,2430,2430,2430,0
20240730,190000,45346594265,2430,2430,2430,2430,0
20240730,185900,45346594265,2430,2430,2430,2430,0
20240730,185800,45346594265,2430,2430,2430,2430,0
20240730,185700,45346594265,2430,2430,2430,2430,0
20240730,185600,45346594265,2430,2430,2430,2430,0
20240730,185500,45346594265,2430,2430,2430,2430,0
20240730,185400,45346594265,2430,2430,2430,2430,0
20240730,185300,45346594265,2430,2430,2430,2430,0
20240730,185200,45346594265,2430,2430,2430,2430,0
20240730,185100,45346594265,2430,2430,2430,2430,0
20240730,185000,45346594265,2430,2430,2430,2430,0
20240730,184900,45346594265,2430,2430,2430,2430,0
20240730,184800,45346594265,2430,2430,2430,2430,0
20240730,184700,45346594265,2430,2430,2430,2430,0
20240730,184600,45346594265,2430,2430,2430,2430,122565
20240730,184500,45346594265,2430,2430,2430,2430,0
20240730,184400,45346594265,2430,2430,2430,2430,0
20240730,184300,45346594265,2430,2430,2430,2430,0
20240730,184200,45346594265,2430,2430,2430,2430,0
20240730,184100,45346594265,2430,2430,2430,2430,0
20240730,184000,45346594265,2430,2430,2430,2430,0
20240730,183900,45346594265,2430,2430,2430,2430,0
20240730,183800,45346594265,2430,2430,2430,2430,0
20240730,183700,45346594265,2430,2430,2430,2430,0
20240730,183600,45346594265,2430,2430,2430,2430,0
20240730,183500,45346594265,2430,2430,2430,2430,0
20240730,183400,45346594265,2430,2430,2430,2430,0
20240730,183300,45346594265,2430,2430,2430,2430,0
20240730,183200,45346594265,2430,2430,2430,2430,0
20240730,183100,45346594265,2430,2430,2430,2430,0
20240730,183000,45346594265,2430,2430,2430,2430,0
20240730,182900,45346594265,2430,2430,2430,2430,0
20240730,182800,45346594265,2430,2430,2430,2430,0
20240730,182700,45346594265,2430,2430,2430,2430,0
20240730,182600,45346594265,2430,2430,2430,2430,0
20240730,182500,45346594265,2430,2430,2430,2430,0
20240730,182400,45346594265,2430,2430,2430,2430,0
20240730,182300,45346594265,2430,2430,2430,2430,0
20240730,182200,45346594265,2430,2430,2430,2430,0
20240730,182100,45346594265,2430,2430,2430,2430,0
20240730,182000,45346594265,2430,2430,2430,2430,0
20240730,181900,45346594265,2430,2430,2430,2430,0
20240730,181800,45346594265,2430,2430,2430,2430,0
20240730,181700,45346594265,2430,2430,2430,2430,0
20240730,181600,45346594265,2430,2430,2430,2430,122565
20240730,181500,45346594265,2430,2430,2430,2430,0
20240730,181400,45346594265,2430,2430,2430,2430,0
20240730,181300,45346594265,2430,2430,2430,2430,0
20240730,181200,45346594265,2430,2430,2430,2430,0
20240730,181100,45346594265,2430,2430,2430,2430,0
20240730,181000,45346594265,2430,2430,2430,2430,0
20240730,180900,45346594265,2430,2430,2430,2430,0
20240730,180800,45346594265,2430,2430,2430,2430,0
20240730,180700,45346594265,2430,2430,2430,2430,0
20240730,180600,45346594265,2430,2430,2430,2430,0
20240730,180500,45346594265,2430,2430,2430,2430,0
20240730,180400,45346594265,2430,2430,2430,2430,0
20240730,180300,45346594265,2430,2430,2430,2430,0
20240730,180200,45346594265,2430,2430,2430,2430,0
20240730,180100,45346594265,2430,2430,2430,2430,0
20240730,180000,45346594265,2430,2430,2430,2430,0
20240730,175900,45346594265,2430,2430,2430,2430,0
20240730,175800,45346594265,2430,2430,2430,2430,0
20240730,175700,45346594265,2430,2430,2430,2430,0
20240730,175600,45346594265,2430,2430,2430,2430,0
20240730,175500,45346594265,2430,2430,2430,2430,0
20240730,175400,45346594265,2430,2430,2430,2430,0
20240730,175300,45346594265,2430,2430,2430,2430,0
20240730,175200,45346594265,2430,2430,2430,2430,0
20240730,175100,45346594265,2430,2430,2430,2430,0
20240730,175000,45346594265,2430,2430,2430,2430,0
20240730,174900,45346594265,2430,2430,2430,2430,0
20240730,174800,45346594265,2430,2430,2430,2430,0
20240730,174700,45346594265,2430,2430,2430,2430,0
20240730,174600,45346594265,2430,2430,2430,2430,122565
20240730,174500,45346594265,2430,2430,2430,2430,0
20240730,174400,45346594265,2430,2430,2430,2430,0
20240730,174300,45346594265,2430,2430,2430,2430,0
20240730,174200,45346594265,2430,2430,2430,2430,0
20240730,174100,45346594265,2430,2430,2430,2430,0
20240730,174000,45346594265,2430,2430,2430,2430,0
20240730,173900,45346594265,2430,2430,2430,2430,0
20240730,173800,45346594265,2430,2430,2430,2430,0
20240730,173700,45346594265,2430,2430,2430,2430,0
20240730,173600,45346594265,2430,2430,2430,2430,0
20240730,173500,45346594265,2430,2430,2430,2430,0
20240730,173400,45346594265,2430,2430,2430,2430,0
20240730,173300,45346594265,2430,2430,2430,2430,0
20240730,173200,45346594265,2430,2430,2430,2430,0
20240730,173100,45346594265,2430,2430,2430,2430,0
20240730,173000,45346594265,2430,2430,2430,2430,0
20240730,172900,45346594265,2430,2430,2430,2430,0
20240730,172800,45346594265,2430,2430,2430,2430,0
20240730,172700,45346594265,2430,2430,2430,2430,0
20240730,172600,45346594265,2430,2430,2430,2430,0
20240730,172500,45346594265,2430,2430,2430,2430,0
20240730,172400,45346594265,2430,2430,2430,2430,0
20240730,172300,45346594265,2430,2430,2430,2430,0
20240730,172200,45346594265,2430,2430,2430,2430,0
20240730,172100,45346594265,2430,2430,2430,2430,0
20240730,172000,45346594265,2430,2430,2430,2430,0
20240730,171900,45346594265,2430,2430,2430,2430,0
20240730,171800,45346594265,2430,2430,2430,2430,0
20240730,171700,45346594265,2430,2430,2430,2430,0
20240730,171600,45346594265,2430,2430,2430,2430,122565
20240730,171500,45346594265,2430,2430,2430,2430,0
20240730,171400,45346594265,2430,2430,2430,2430,0
20240730,171300,45346594265,2430,2430,2430,2430,0
20240730,171200,45346594265,2430,2430,2430,2430,0
20240730,171100,45346594265,2430,2430,2430,2430,0
20240730,171000,45346594265,2430,2430,2430,2430,0
20240730,170900,45346594265,2430,2430,2430,2430,0
20240730,170800,45346594265,2430,2430,2430,2430,0
20240730,170700,45346594265,2430,2430,2430,2430,0
20240730,170600,45346594265,2430,2430,2430,2430,0
20240730,170500,45346594265,2430,2430,2430,2430,0
20240730,170400,45346594265,2430,2430,2430,2430,0
20240730,170300,45346594265,2430,2430,2430,2430,0
20240730,170200,45346594265,2430,2430,2430,2430,0
20240730,170100,45346594265,2430,2430,2430,2430,0
20240730,170000,45346594265,2430,2430,2430,2430,0
20240730,165900,45346594265,2430,2430,2430,2430,0
20240730,165800,45346594265,2430,2430,2430,2430,0
20240730,165700,45346594265,2430,2430,2430,2430,0
20240730,165600,45346594265,2430,2430,2430,2430,0
20240730,165500,45346594265,2430,2430,2430,2430,0
20240730,165400,45346594265,2430,2430,2430,2430,0
20240730,165300,45346594265,2430,2430,2430,2430,0
20240730,165200,45346594265,2430,2430,2430,2430,0
20240730,165100,45346594265,2430,2430,2430,2430,0
20240730,165000,45346594265,2430,2430,2430,2430,0
20240730,164900,45346594265,2430,2430,2430,2430,0
20240730,164800,45346594265,2430,2430,2430,2430,0
20240730,164700,45346594265,2430,2430,2430,2430,0
20240730,164600,45346594265,2430,2430,2430,2430,122565
20240730,164500,45346594265,2430,2430,2430,2430,0
20240730,164400,45346594265,2430,2430,2430,2430,0
20240730,164300,45346594265,2430,2430,2430,2430,0
20240730,164200,45346594265,2430,2430,2430,2430,0
20240730,164100,45346594265,2430,2430,2430,2430,0
20240730,164000,45346594265,2430,2430,2430,2430,0
20240730,163900,45346594265,2430,2430,2430,2430,0
20240730,163800,45346594265,2430,2430,2430,2430,0
20240730,163700,45346594265,2430,2430,2430,2430,0
20240730,163600,45346594265,2430,2430,2430,2430,0
20240730,163500,45346594265,2430,2430,2430,2430,0
20240730,163400,45346594265,2430,2430,2430,2430,0
20240730,163300,45346594265,2430,2430,2430,2430,0
20240730,163200,45346594265,2430,2430,2430,2430,0
20240730,163100,45346594265,2430,2430,2430,2430,0
20240730,163000,45346594265,2430,2430,2430,2430,0
20240730,162900,45346594265,2430,2430,2430,2430,0
20240730,162800,45346594265,2430,2430,2430,2430,0
20240730,162700,45346594265,2430,2430,2430,2430,0
20240730,162600,45346594265,2430,2430,2430,2430,0
20240730,162500,45346594265,2430,2430,2430,2430,0
20240730,162400,45346594265,2430,2430,2430,2430,0
20240730,162300,45346594265,2430,2430,2430,2430,0
20240730,162200,45346594265,2430,2430,2430,2430,0
20240730,162100,45346594265,2430,2430,2430,2430,0
20240730,162000,45346594265,2430,2430,2430,2430,0
20240730,161900,45346594265,2430,2430,2430,2430,0
20240730,161800,45346594265,2430,2430,2430,2430,0
20240730,161700,45346594265,2430,2430,2430,2430,0
20240730,161600,45346594265,2430,2430,2430,2430,122565
20240730,161500,45346594265,2430,2430,2430,2430,0
20240730,161400,45346594265,2430,2430,2430,2430,0
20240730,161300,45346594265,2430,2430,2430,2430,0
20240730,161200,45346594265,2430,2430,2430,2430,0
20240730,161100,45346594265,2430,2430,2430,2430,0
20240730,161000,45346594265,2430,2430,2430,2430,0
20240730,160900,45346594265,2430,2430,2430,2430,0
20240730,160800,45346594265,2430,2430,2430,2430,0
20240730,160700,45346594265,2430,2430,2430,2430,0
20240730,160600,45346594265,2430,2430,2430,2430,0
20240730,160500,45346594265,2430,2430,2430,2430,0
20240730,160400,45346594265,2430,2430,2430,2430,0
20240730,160300,45346594265,2430,2430,2430,2430,0
20240730,160200,45346594265,2430,2430,2430,2430,0
20240730,160100,45346594265,2430,2430,2430,2430,0
20240730,160000,45346594265,2430,2430,2430,2430,0
20240730,155900,45346594265,2430,2430,2430,2430,0
20240730,155800,45346594265,2430,2430,2430,2430,0
20240730,155700,45346594265,2430,2430,2430,2430,0
20240730,155600,45346594265,2430,2430,2430,2430,0
20240730,155500,45346594265,2430,2430,2430,2430,0
20240730,155400,45346594265,2430,2430,2430,2430,0
20240730,155300,45346594265,2430,2430,2430,2430,0
20240730,155200,45346594265,2430,2430,2430,2430,0
20240730,155100,45346594265,2430,2430,2430,2430,0
20240730,155000,45346594265,2430,2430,2430,2430,0
20240730,154900,45346594265,2430,2430,2430,2430,0
20240730,154800,45346594265,2430,2430,2430,2430,0
20240730,154700,45346594265,2430,2430,2430,2430,0
20240730,154600,45346594265,2430,2430,2430,2430,122565
20240730,154500,45346594265,2430,2430,2430,2430,0
20240730,154400,45346594265,2430,2430,2430,2430,0
20240730,154300,45346594265,2430,2430,2430,2430,0
20240730,154200,45346594265,2430,2430,2430,2430,0
20240730,154100,45346594265,2430,2430,2430,2430,0
20240730,154000,45346594265,2430,2430,2430,2430,0
20240730,153900,45346594265,2430,2430,2430,2430,0
20240730,153800,45346594265,2430,2430,2430,2430,0
20240730,153700,45346594265,2430,2430,2430,2430,0
20240730,153600,45346594265,2430,2430,2430,2430,0
20240730,153500,45346594265,2430,2430,2430,2430,0
20240730,153400,45346594265,2430,2430,2430,2430,0
20240730,153300,45346594265,2430,2430,2430,2430,0
20240730,153200,45346594265,2430,2430,2430,2430,0
20240730,153100,45346594265,2430,2430,2430,2430,0
20240730,153000,45346594265,2430,2430,2430,2430,122565
20240730,152900,45048761315,2430,2430,2430,2430,0
20240730,152800,45048761315,2430,2430,2430,2430,0
20240730,152700,45048761315,2430,2430,2430,2430,0
20240730,152600,45048761315,2430,2430,2430,2430,0
20240730,152500,45048761315,2430,2430,2430,2430,0
20240730,152400,45048761315,2430,2430,2430,2430,0
20240730,152300,45048761315,2430,2430,2430,2430,0
20240730,152200,45048761315,2430,2430,2430,2430,0
20240730,152100,45048761315,2430,2430,2430,2430,0
20240730,152000,45048761315,2430,2430,2430,2430,0
20240730,151900,45048761315,2430,2420,2430,2420,29908
20240730,151800,44976169595,2420,2420,2430,2405,28833
20240730,151700,44906447870,2425,2425,2425,2420,8443
20240730,151600,44885993540,2420,2410,2425,2405,20468
20240730,151500,44836544630,2405,2400,2410,2400,4911
20240730,151400,44824743100,2405,2415,2415,2400,8282
20240730,151300,44804809955,2415,2400,2415,2400,4410
20240730,151200,44794195270,2400,2415,2415,2400,20245
20240730,151100,44745514535,2415,2420,2420,2405,13763
20240730,151000,44712352895,2420,2415,2420,2405,15440
20240730,150900,44675149430,2425,2415,2425,2415,6585
20240730,150800,44659230440,2420,2425,2425,2420,6847
20240730,150700,44642658125,2425,2425,2430,2420,6885
20240730,150600,44625971950,2415,2425,2430,2415,5301
20240730,150500,44613142220,2430,2425,2430,2420,7012
20240730,150400,44596142135,2425,2435,2435,2420,5784
20240730,150300,44582093800,2435,2425,2435,2420,5229
20240730,150200,44569398695,2425,2425,2425,2420,6310
20240730,150100,44554111035,2425,2430,2430,2425,4632
20240730,150000,44542863565,2425,2415,2425,2415,4787
20240730,145900,44531259745,2415,2420,2425,2415,3176
20240730,145800,44523572845,2420,2425,2430,2420,3353
20240730,145700,44515447495,2420,2430,2430,2420,16414
20240730,145600,44475696465,2425,2430,2430,2420,5772
20240730,145500,44461717540,2425,2445,2445,2425,15440
20240730,145400,44424207270,2445,2435,2445,2435,4334
20240730,145300,44413618695,2435,2430,2440,2430,3734
20240730,145200,44404544190,2430,2445,2445,2430,12001
20240730,145100,44375315915,2445,2445,2450,2440,3226
20240730,145000,44367425630,2445,2445,2445,2440,9177
20240730,144900,44345014560,2445,2450,2450,2440,6280
20240730,144800,44329664085,2440,2445,2445,2430,6881
20240730,144700,44312873215,2445,2440,2445,2440,2479
20240730,144600,44306815310,2440,2445,2450,2440,9081
20240730,144500,44284632950,2445,2430,2445,2425,8620
20240730,144400,44263615590,2430,2430,2430,2430,3391
20240730,144300,44255375460,2435,2435,2435,2430,1454
20240730,144200,44251835810,2435,2430,2440,2430,2385
20240730,144100,44246039850,2430,2435,2435,2430,2944
20240730,144000,44238872945,2430,2440,2440,2425,3114
20240730,143900,44231304400,2440,2425,2440,2420,10871
20240730,143800,44204842620,2425,2425,2440,2420,7415
20240730,143700,44186852160,2430,2440,2445,2425,23336
20240730,143600,44130035210,2440,2420,2440,2420,12020
20240730,143500,44100797940,2425,2410,2425,2410,1660
20240730,143400,44096784620,2410,2415,2420,2410,6165
20240730,143300,44081904225,2415,2425,2430,2415,2923
20240730,143200,44074838660,2425,2425,2430,2420,1965
20240730,143100,44070076085,2425,2420,2425,2415,5526
20240730,143000,44056704155,2420,2420,2425,2415,6797
20240730,142900,44040244105,2415,2405,2420,2405,2052
20240730,142800,44035290720,2405,2420,2420,2405,6362
20240730,142700,44019952425,2420,2410,2420,2405,3235
20240730,142600,44012166765,2410,2410,2425,2405,4873
20240730,142500,44000412215,2405,2430,2435,2405,6240
20240730,142400,43985350830,2430,2425,2430,2420,6382
20240730,142300,43969872020,2430,2440,2440,2425,2045
20240730,142200,43964911005,2440,2435,2445,2425,6012
20240730,142100,43950297580,2440,2435,2445,2430,5329
20240730,142000,43937301400,2430,2435,2435,2430,1836
20240730,141900,43932834355,2435,2440,2440,2435,2021
20240730,141800,43927912715,2445,2445,2445,2435,5422
20240730,141700,43914684465,2435,2445,2445,2435,3574
20240730,141600,43905979580,2440,2435,2440,2430,696
20240730,141500,43904284125,2430,2430,2435,2430,1486
20240730,141400,43900670240,2425,2435,2435,2425,3467
20240730,141300,43892255225,2435,2435,2435,2435,431
20240730,141200,43891205740,2445,2445,2445,2440,4014
20240730,141100,43881397190,2445,2440,2445,2430,1127
20240730,141000,43878653390,2435,2445,2450,2435,3414
20240730,140900,43870308865,2440,2440,2440,2435,3907
20240730,140800,43860776315,2440,2450,2450,2435,2240
20240730,140700,43855306620,2450,2435,2460,2430,38027
20240730,140600,43762310165,2440,2430,2440,2425,32324
20240730,140500,43683640165,2435,2420,2435,2410,20499
20240730,140400,43633864865,2420,2415,2420,2410,2443
20240730,140300,43627964210,2415,2405,2420,2405,1682
20240730,140200,43623904740,2405,2400,2405,2400,1062
20240730,140100,43621351760,2405,2405,2410,2400,6369
20240730,140000,43606034450,2410,2410,2410,2405,7854
20240730,135900,43587144285,2410,2415,2415,2405,7627
20240730,135800,43568759025,2415,2415,2420,2410,2236
20240730,135700,43563365220,2410,2415,2415,2410,5472
20240730,135600,43550163000,2415,2420,2420,2415,9115
20240730,135500,43528135845,2420,2410,2420,2410,6943
20240730,135400,43511383045,2410,2410,2410,2405,4641
20240730,135300,43500208095,2410,2405,2415,2405,3847
20240730,135200,43490941445,2405,2415,2415,2405,6463
20240730,135100,43475383035,2415,2400,2415,2400,11472
20240730,135000,43447771730,2400,2415,2415,2390,61073
20240730,134900,43301391670,2415,2415,2415,2405,20835
20240730,134800,43251232770,2420,2415,2420,2410,28342
20240730,134700,43182881135,2415,2430,2435,2410,56249
20240730,134600,43046673870,2435,2440,2450,2430,7340
20240730,134500,43028778705,2440,2450,2450,2430,17445
20240730,134400,42986241940,2450,2435,2450,2430,8274
20240730,134300,42966058935,2435,2445,2445,2430,52033
20240730,134200,42839305520,2445,2460,2470,2445,31463
20240730,134100,42762126220,2470,2465,2480,2460,26907
20240730,134000,42695745400,2465,2505,2510,2455,88159
20240730,133900,42476967870,2510,2500,2515,2500,34856
20240730,133800,42389482720,2505,2510,2515,2500,57938
20240730,133700,42244081685,2515,2500,2515,2495,61465
20240730,133600,42090103510,2500,2495,2500,2490,101550
20240730,133500,41836662485,2495,2455,2500,2455,105908
20240730,133400,41573630030,2455,2455,2460,2455,1978
20240730,133300,41568773540,2460,2460,2465,2460,3944
20240730,133200,41559071295,2450,2450,2450,2450,2009
20240730,133100,41554149245,2450,2460,2460,2450,1432
20240730,133000,41550636055,2455,2450,2460,2445,3179
20240730,132900,41542843745,2445,2455,2455,2445,845
20240730,132800,41540774110,2450,2465,2465,2450,7784
20240730,132700,41521658470,2465,2465,2470,2465,6563
20240730,132600,41505473300,2465,2465,2465,2460,3408
20240730,132500,41497072640,2470,2465,2470,2455,2577
20240730,132400,41490724240,2455,2460,2460,2450,6409
20240730,132300,41474976770,2460,2450,2460,2445,1230
20240730,132200,41471964610,2450,2450,2460,2445,6109
20240730,132100,41457011675,2455,2455,2460,2450,2877
20240730,132000,41449955505,2455,2460,2460,2455,3059
20240730,131900,41442439740,2460,2455,2460,2445,4531
20240730,131800,41431330800,2450,2465,2470,2450,9852
20240730,131700,41407105165,2460,2460,2465,2455,2852
20240730,131600,41400090945,2460,2465,2470,2460,2787
20240730,131500,41393230255,2460,2470,2475,2460,10451
20240730,131400,41367436175,2475,2465,2475,2465,8213
20240730,131300,41347140200,2470,2455,2470,2455,6865
20240730,131200,41330227085,2460,2445,2460,2440,6923
20240730,131100,41313298240,2445,2445,2450,2440,1656
20240730,131000,41309249680,2445,2450,2450,2440,1510
20240730,130900,41305552515,2450,2450,2450,2440,5537
20240730,130800,41291995325,2450,2430,2450,2430,5067
20240730,130700,41279647965,2430,2440,2440,2430,6856
20240730,130600,41262967645,2435,2450,2455,2435,12025
20240730,130500,41233640785,2450,2450,2455,2445,3385
20240730,130400,41225348085,2450,2455,2455,2450,3018
20240730,130300,41217953140,2450,2465,2465,2450,2833
20240730,130200,41211004880,2455,2465,2470,2455,13766
20240730,130100,41177116345,2465,2465,2475,2465,15347
20240730,130000,41139221050,2470,2470,2470,2465,11197
20240730,125900,41111595540,2465,2460,2470,2455,7515
20240730,125800,41093101365,2465,2450,2465,2445,11523
20240730,125700,41064779840,2450,2445,2450,2440,5920
20240730,125600,41050299120,2440,2430,2445,2425,1856
20240730,125500,41045781445,2430,2425,2435,2425,3244
20240730,125400,41037914520,2425,2435,2440,2425,7680
20240730,125300,41019255740,2445,2445,2445,2435,4161
20240730,125200,41009119320,2445,2445,2445,2440,1774
20240730,125100,41004789235,2445,2425,2445,2425,3990
20240730,125000,40995075605,2425,2445,2445,2425,15030
20240730,124900,40958399845,2450,2445,2455,2440,5660
20240730,124800,40944563790,2450,2455,2460,2450,6975
20240730,124700,40927447385,2455,2450,2455,2445,7880
20240730,124600,40908138230,2450,2450,2455,2450,1104
20240730,124500,40905433385,2450,2450,2455,2445,6234
20240730,124400,40890162560,2455,2455,2455,2445,10905
20240730,124300,40863461420,2450,2460,2465,2450,10510
20240730,124200,40837657655,2460,2465,2465,2455,23881
20240730,124100,40778918765,2465,2455,2470,2450,29838
20240730,124000,40705483715,2455,2450,2465,2440,33236
20240730,123900,40623883235,2445,2450,2450,2425,10127
20240730,123800,40599108995,2425,2430,2450,2425,11846
20240730,123700,40570270935,2435,2435,2435,2430,5394
20240730,123600,40557143670,2435,2445,2445,2435,16567
20240730,123500,40516736870,2445,2445,2445,2435,22881
20240730,123400,40460890975,2440,2435,2445,2430,34890
20240730,123300,40375806630,2430,2425,2440,2420,34089
20240730,123200,40292903770,2420,2425,2425,2420,5474
20240730,123100,40279637700,2425,2410,2430,2405,17477
20240730,123000,40237319970,2415,2415,2420,2405,8025
20240730,122900,40217983550,2415,2405,2415,2405,8740
20240730,122800,40196931095,2410,2420,2420,2405,22591
20240730,122700,40142531570,2410,2425,2425,2410,7371
20240730,122600,40124741530,2425,2415,2430,2410,8752
20240730,122500,40103562060,2415,2420,2420,2410,5334
20240730,122400,40090678090,2420,2420,2420,2415,2924
20240730,122300,40083607485,2420,2415,2420,2410,6639
20240730,122200,40067582770,2415,2415,2415,2410,7275
20240730,122100,40050041825,2415,2425,2425,2410,9021
20240730,122000,40028235690,2425,2405,2425,2405,11407
20240730,121900,40000680975,2405,2410,2415,2405,5507
20240730,121800,39987408060,2415,2425,2425,2405,39983
20240730,121700,39891146420,2425,2420,2425,2410,10399
20240730,121600,39866028025,2420,2415,2430,2415,6274
20240730,121500,39850848715,2415,2415,2420,2410,10373
20240730,121400,39825779945,2420,2420,2425,2415,14878
20240730,121300,39789801150,2425,2430,2430,2420,17923
20240730,121200,39746327160,2430,2425,2435,2425,5334
20240730,121100,39733357540,2435,2430,2435,2425,15337
20240730,121000,39696088630,2430,2415,2435,2415,19155
20240730,120900,39649657415,2420,2425,2430,2405,42884
20240730,120800,39546111065,2430,2415,2430,2415,9865
20240730,120700,39522212010,2415,2420,2425,2415,20431
20240730,120600,39472821825,2410,2440,2450,2410,97345
20240730,120500,39236845660,2440,2450,2455,2435,31973
20240730,120400,39158719520,2450,2460,2465,2450,18455
20240730,120300,39113440565,2455,2455,2465,2455,4109
20240730,120200,39103340760,2455,2465,2465,2455,5830
20240730,120100,39088994710,2465,2470,2470,2460,4305
20240730,120000,39078384375,2470,2465,2470,2460,5402
20240730,115900,39065056495,2465,2460,2465,2455,2426
20240730,115800,39059082680,2465,2460,2465,2450,27504
20240730,115700,38991624190,2460,2465,2470,2460,8673
20240730,115600,38970252880,2465,2455,2465,2450,12473
20240730,115500,38939599265,2455,2450,2455,2440,38618
20240730,115400,38845162960,2450,2455,2460,2450,28872
20240730,115300,38774322270,2455,2485,2485,2445,91061
20240730,115200,38549752855,2485,2495,2495,2485,22774
20240730,115100,38493026045,2495,2500,2500,2490,11542
20240730,115000,38464214890,2500,2505,2505,2495,5941
20240730,114900,38449383505,2500,2500,2505,2495,8432
20240730,114800,38428324590,2500,2500,2500,2495,2227
20240730,114700,38422761720,2500,2495,2505,2495,2744
20240730,114600,38415906490,2495,2505,2510,2495,15196
20240730,114500,38377897225,2510,2500,2510,2500,5597
20240730,114400,38363876760,2505,2505,2515,2505,4424
20240730,114300,38352789610,2505,2515,2515,2505,2474
20240730,114200,38346584325,2515,2520,2520,2505,1764
20240730,114100,38342158415,2515,2520,2520,2500,18360
20240730,114000,38296049850,2520,2520,2520,2515,13793
20240730,113900,38261319675,2520,2515,2520,2510,14810
20240730,113800,38224052675,2510,2515,2515,2505,11994
20240730,113700,38193949905,2515,2505,2515,2505,12118
20240730,113600,38163546695,2505,2505,2515,2505,10651
20240730,113500,38136830915,2505,2500,2505,2495,5540
20240730,113400,38122994820,2495,2505,2505,2495,7467
20240730,113300,38104347085,2500,2500,2505,2495,2192
20240730,113200,38098868535,2495,2495,2500,2495,1100
20240730,113100,38096123060,2495,2495,2495,2490,8021
20240730,113000,38076126635,2495,2505,2505,2490,2731
20240730,112900,38069313505,2505,2495,2510,2490,6745
20240730,112800,38052441265,2490,2500,2500,2490,7670
20240730,112700,38033316220,2495,2500,2505,2495,3651
20240730,112600,38024187060,2500,2495,2500,2490,6788
20240730,112500,38007284280,2495,2495,2495,2490,5809
20240730,112400,37992808590,2495,2495,2495,2485,15746
20240730,112300,37953607450,2495,2505,2505,2495,15105
20240730,112200,37915845355,2500,2515,2515,2500,17866
20240730,112100,37871073115,2510,2510,2520,2505,24004
20240730,112000,37810687950,2515,2510,2515,2505,9639
20240730,111900,37786498575,2515,2510,2515,2505,4981
20240730,111800,37773994910,2505,2500,2515,2500,10570
20240730,111700,37747493815,2500,2495,2500,2490,9596
20240730,111600,37723544575,2500,2495,2500,2480,18272
20240730,111500,37678034115,2495,2505,2510,2495,16775
20240730,111400,37636120680,2510,2520,2520,2500,17248
20240730,111300,37592763020,2515,2510,2520,2510,14266
20240730,111200,37556902870,2510,2510,2510,2505,3515
20240730,111100,37548085890,2510,2515,2515,2505,18657
20240730,111000,37501217870,2515,2490,2515,2490,25375
20240730,110900,37437623980,2495,2490,2495,2485,9971
20240730,110800,37412811175,2490,2485,2495,2485,6726
20240730,110700,37396071480,2485,2490,2495,2480,21376
20240730,110600,37342973810,2490,2495,2495,2485,16647
20240730,110500,37301527655,2495,2500,2505,2490,5569
20240730,110400,37287624890,2505,2500,2505,2490,8605
20240730,110300,37266133655,2500,2515,2515,2490,17983
20240730,110200,37221164405,2510,2500,2520,2500,43566
20240730,110100,37111836285,2510,2490,2510,2480,33380
20240730,110000,37028464615,2495,2490,2500,2485,29219
20240730,105900,36955596085,2500,2485,2500,2480,47097
20240730,105800,36838568835,2485,2490,2505,2485,41629
20240730,105700,36734786590,2500,2495,2500,2485,45178
20240730,105600,36622264770,2495,2500,2510,2495,42456
20240730,105500,36516061615,2505,2515,2520,2500,26768
20240730,105400,36448910965,2515,2500,2520,2500,18086
20240730,105300,36403498940,2500,2520,2520,2490,114027
20240730,105200,36118168620,2525,2520,2525,2515,12414
20240730,105100,36086900840,2520,2525,2525,2520,15433
20240730,105000,36047982220,2520,2520,2530,2515,24642
20240730,104900,35985852865,2520,2535,2540,2515,45120
20240730,104800,35871939845,2540,2525,2540,2525,9275
20240730,104700,35848451445,2525,2540,2545,2515,101029
20240730,104600,35593424110,2540,2540,2545,2540,1932
20240730,104500,35588515455,2540,2535,2545,2530,13776
20240730,104400,35553572755,2545,2555,2555,2530,27059
20240730,104300,35484851910,2555,2535,2555,2530,33388
20240730,104200,35399958790,2535,2550,2555,2530,29311
20240730,104100,35325527655,2545,2550,2555,2545,22896
20240730,104000,35267172890,2545,2560,2560,2545,19518
20240730,103900,35217381020,2550,2550,2560,2540,25006
20240730,103800,35153702330,2550,2535,2560,2525,42770
20240730,103700,35044744695,2525,2550,2550,2525,25440
20240730,103600,34980263860,2550,2530,2560,2525,46307
20240730,103500,34862655455,2530,2540,2540,2530,34193
20240730,103400,34775958680,2535,2545,2555,2535,37148
20240730,103300,34681486155,2545,2545,2545,2535,17306
20240730,103200,34637527495,2545,2535,2560,2530,62211
20240730,103100,34479032710,2535,2535,2555,2525,80611
20240730,103000,34274445425,2540,2560,2565,2520,125315
20240730,102900,33956553430,2560,2560,2565,2545,42873
20240730,102800,33847155355,2560,2570,2570,2545,85967
20240730,102700,33627654685,2575,2565,2595,2565,76361
20240730,102600,33430626720,2565,2575,2585,2555,83976
20240730,102500,33214695945,2575,2570,2580,2565,83157
20240730,102400,33000613460,2570,2545,2585,2540,180395
20240730,102300,32538813730,2540,2560,2570,2540,204512
20240730,102200,32016847795,2565,2600,2605,2560,292028
20240730,102100,31264188415,2605,2620,2625,2575,355730
20240730,102000,30338408580,2620,2600,2630,2585,397016
20240730,101900,29303411535,2505,2505,2505,2505,0
20240730,101800,29303411535,2505,2800,2800,2505,1457354
20240730,101700,25255374450,2800,2705,2800,2695,1113357
20240730,101600,22155557405,2705,2720,2720,2690,172927
20240730,101500,21688001805,2720,2675,2745,2675,357994
20240730,101400,20718354770,2675,2675,2675,2675,0
20240730,101300,20718354770,2675,2665,2675,2655,26596
20240730,101200,20647286055,2665,2615,2665,2610,142711
20240730,101100,20270227830,2620,2600,2620,2585,68414
20240730,101000,20092097590,2590,2610,2610,2560,194891
20240730,100900,19589372315,2615,2640,2645,2595,158307
20240730,100800,19175641655,2640,2665,2670,2640,90273
20240730,100700,18935934625,2670,2665,2675,2660,120898
20240730,100600,18613198185,2660,2670,2675,2655,124766
20240730,100500,18280136725,2670,2670,2670,2655,86180
20240730,100400,18050543790,2665,2660,2670,2655,103740
20240730,100300,17774322825,2660,2650,2670,2645,62738
20240730,100200,17607464915,2650,2640,2665,2635,97144
20240730,100100,17349936725,2645,2635,2655,2595,144542
20240730,100000,16971590655,2630,2670,2675,2620,160868
20240730,095900,16545048835,2665,2655,2670,2650,137773
20240730,095800,16178325705,2655,2645,2660,2640,104045
20240730,095700,15902117005,2645,2650,2660,2640,152714
20240730,095600,15497114685,2655,2615,2655,2610,115097
20240730,095500,15193625185,2620,2650,2660,2605,208761
20240730,095400,14642846800,2650,2645,2655,2635,151010
20240730,095300,14243405715,2640,2640,2660,2635,304328
20240730,095200,13438507780,2640,2615,2640,2600,213241
20240730,095100,12879447895,2620,2610,2620,2585,189764
20240730,095000,12385552215,2620,2570,2625,2565,245883
20240730,094900,11747216265,2570,2550,2570,2545,49760
20240730,094800,11619972355,2555,2575,2575,2550,77717
20240730,094700,11420855850,2570,2590,2595,2555,114990
20240730,094600,11125543430,2595,2575,2595,2560,189439
20240730,094500,10635404675,2575,2590,2600,2555,182779
20240730,094400,10164323210,2595,2560,2595,2555,262273
20240730,094300,9488704765,2560,2555,2570,2530,95672
20240730,094200,9244109560,2545,2560,2585,2530,222279
20240730,094100,8674489135,2555,2530,2565,2520,234508
20240730,094000,8077175905,2530,2550,2550,2435,354626
20240730,093900,7190989570,2535,2520,2545,2520,91942
20240730,093800,6958428925,2525,2525,2560,2515,100656
20240730,093700,6703357780,2515,2530,2565,2515,176579
20240730,093600,6255152400,2520,2550,2600,2520,281887
20240730,093500,5533915720,2550,2585,2595,2540,376646
20240730,093400,4566011535,2585,2430,2600,2425,959258
20240730,093300,2151896070,2430,2435,2445,2400,182891
20240730,093200,1707407990,2430,2430,2430,2430,0
20240730,093100,1707407990,2430,2340,2430,2340,186508
20240730,093000,1261580990,2340,2305,2350,2300,63433
20240730,092900,1113700760,2300,2335,2345,2300,39372
20240730,092800,1022803920,2330,2355,2360,2320,44077
20240730,092700,919524740,2350,2310,2360,2300,82833
20240730,092600,725736390,2305,2320,2320,2290,21971
20240730,092500,675145840,2320,2335,2335,2310,60827
20240730,092400,533836150,2325,2255,2340,2255,65181
20240730,092300,383892315,2255,2255,2265,2245,17921
20240730,092200,343460095,2255,2230,2265,2230,18828
20240730,092100,301089575,2235,2240,2240,2225,2145
20240730,092000,296303575,2240,2240,2245,2240,1851
20240730,091900,292155550,2230,2210,2245,2205,10621
20240730,091800,268521720,2210,2215,2215,2210,207
20240730,091700,268064245,2200,2220,2220,2200,1541
20240730,091600,264669630,2205,2205,2220,2205,1785
20240730,091500,260724260,2205,2200,2210,2200,1288
20240730,091400,257887960,2200,2200,2200,2200,703
20240730,091300,256341360,2200,2205,2205,2200,2284
20240730,091200,251308915,2205,2200,2205,2200,733
20240730,091100,249696210,2200,2210,2210,2200,2491
20240730,091000,244215990,2205,2220,2220,2205,921
20240730,090900,242183860,2215,2215,2215,2210,1129
20240730,090800,239683175,2205,2210,2215,2200,1835
20240730,090700,235634655,2215,2205,2220,2200,1822
20240730,090600,231603485,2200,2210,2210,2200,15458
20240730,090500,197534315,2215,2260,2265,2215,15509
20240730,090400,162698180,2260,2215,2260,2200,38655
20240730,090300,76134075,2215,2215,2215,2200,11162
20240730,090200,51514870,2205,2200,2215,2195,11199
20240730,090100,26799185,2200,2210,2210,2175,4913
20240730,090000,16005675,2190,2210,2215,2190,6274