stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,211600,15526789360,4190,4190,4190,4190,80284
20240729,211500,15526789360,4190,4190,4190,4190,0
20240729,211400,15526789360,4190,4190,4190,4190,0
20240729,211300,15526789360,4190,4190,4190,4190,0
20240729,211200,15526789360,4190,4190,4190,4190,0
20240729,211100,15526789360,4190,4190,4190,4190,0
20240729,211000,15526789360,4190,4190,4190,4190,0
20240729,210900,15526789360,4190,4190,4190,4190,0
20240729,210800,15526789360,4190,4190,4190,4190,0
20240729,210700,15526789360,4190,4190,4190,4190,0
20240729,210600,15526789360,4190,4190,4190,4190,0
20240729,210500,15526789360,4190,4190,4190,4190,0
20240729,210400,15526789360,4190,4190,4190,4190,0
20240729,210300,15526789360,4190,4190,4190,4190,0
20240729,210200,15526789360,4190,4190,4190,4190,0
20240729,210100,15526789360,4190,4190,4190,4190,0
20240729,210000,15526789360,4190,4190,4190,4190,0
20240729,205900,15526789360,4190,4190,4190,4190,0
20240729,205800,15526789360,4190,4190,4190,4190,0
20240729,205700,15526789360,4190,4190,4190,4190,0
20240729,205600,15526789360,4190,4190,4190,4190,0
20240729,205500,15526789360,4190,4190,4190,4190,0
20240729,205400,15526789360,4190,4190,4190,4190,0
20240729,205300,15526789360,4190,4190,4190,4190,0
20240729,205200,15526789360,4190,4190,4190,4190,0
20240729,205100,15526789360,4190,4190,4190,4190,0
20240729,205000,15526789360,4190,4190,4190,4190,0
20240729,204900,15526789360,4190,4190,4190,4190,0
20240729,204800,15526789360,4190,4190,4190,4190,0
20240729,204700,15526789360,4190,4190,4190,4190,0
20240729,204600,15526789360,4190,4190,4190,4190,80284
20240729,204500,15526789360,4190,4190,4190,4190,0
20240729,204400,15526789360,4190,4190,4190,4190,0
20240729,204300,15526789360,4190,4190,4190,4190,0
20240729,204200,15526789360,4190,4190,4190,4190,0
20240729,204100,15526789360,4190,4190,4190,4190,0
20240729,204000,15526789360,4190,4190,4190,4190,0
20240729,203900,15526789360,4190,4190,4190,4190,0
20240729,203800,15526789360,4190,4190,4190,4190,0
20240729,203700,15526789360,4190,4190,4190,4190,0
20240729,203600,15526789360,4190,4190,4190,4190,0
20240729,203500,15526789360,4190,4190,4190,4190,0
20240729,203400,15526789360,4190,4190,4190,4190,0
20240729,203300,15526789360,4190,4190,4190,4190,0
20240729,203200,15526789360,4190,4190,4190,4190,0
20240729,203100,15526789360,4190,4190,4190,4190,0
20240729,203000,15526789360,4190,4190,4190,4190,0
20240729,202900,15526789360,4190,4190,4190,4190,0
20240729,202800,15526789360,4190,4190,4190,4190,0
20240729,202700,15526789360,4190,4190,4190,4190,0
20240729,202600,15526789360,4190,4190,4190,4190,0
20240729,202500,15526789360,4190,4190,4190,4190,0
20240729,202400,15526789360,4190,4190,4190,4190,0
20240729,202300,15526789360,4190,4190,4190,4190,0
20240729,202200,15526789360,4190,4190,4190,4190,0
20240729,202100,15526789360,4190,4190,4190,4190,0
20240729,202000,15526789360,4190,4190,4190,4190,0
20240729,201900,15526789360,4190,4190,4190,4190,0
20240729,201800,15526789360,4190,4190,4190,4190,0
20240729,201700,15526789360,4190,4190,4190,4190,0
20240729,201600,15526789360,4190,4190,4190,4190,80284
20240729,201500,15526789360,4190,4190,4190,4190,0
20240729,201400,15526789360,4190,4190,4190,4190,0
20240729,201300,15526789360,4190,4190,4190,4190,0
20240729,201200,15526789360,4190,4190,4190,4190,0
20240729,201100,15526789360,4190,4190,4190,4190,0
20240729,201000,15526789360,4190,4190,4190,4190,0
20240729,200900,15526789360,4190,4190,4190,4190,0
20240729,200800,15526789360,4190,4190,4190,4190,0
20240729,200700,15526789360,4190,4190,4190,4190,0
20240729,200600,15526789360,4190,4190,4190,4190,0
20240729,200500,15526789360,4190,4190,4190,4190,0
20240729,200400,15526789360,4190,4190,4190,4190,0
20240729,200300,15526789360,4190,4190,4190,4190,0
20240729,200200,15526789360,4190,4190,4190,4190,0
20240729,200100,15526789360,4190,4190,4190,4190,0
20240729,200000,15526789360,4190,4190,4190,4190,0
20240729,195900,15526789360,4190,4190,4190,4190,0
20240729,195800,15526789360,4190,4190,4190,4190,0
20240729,195700,15526789360,4190,4190,4190,4190,0
20240729,195600,15526789360,4190,4190,4190,4190,0
20240729,195500,15526789360,4190,4190,4190,4190,0
20240729,195400,15526789360,4190,4190,4190,4190,0
20240729,195300,15526789360,4190,4190,4190,4190,0
20240729,195200,15526789360,4190,4190,4190,4190,0
20240729,195100,15526789360,4190,4190,4190,4190,0
20240729,195000,15526789360,4190,4190,4190,4190,0
20240729,194900,15526789360,4190,4190,4190,4190,0
20240729,194800,15526789360,4190,4190,4190,4190,0
20240729,194700,15526789360,4190,4190,4190,4190,0
20240729,194600,15526789360,4190,4190,4190,4190,80284
20240729,194500,15526789360,4190,4190,4190,4190,0
20240729,194400,15526789360,4190,4190,4190,4190,0
20240729,194300,15526789360,4190,4190,4190,4190,0
20240729,194200,15526789360,4190,4190,4190,4190,0
20240729,194100,15526789360,4190,4190,4190,4190,0
20240729,194000,15526789360,4190,4190,4190,4190,0
20240729,193900,15526789360,4190,4190,4190,4190,0
20240729,193800,15526789360,4190,4190,4190,4190,0
20240729,193700,15526789360,4190,4190,4190,4190,0
20240729,193600,15526789360,4190,4190,4190,4190,0
20240729,193500,15526789360,4190,4190,4190,4190,0
20240729,193400,15526789360,4190,4190,4190,4190,0
20240729,193300,15526789360,4190,4190,4190,4190,0
20240729,193200,15526789360,4190,4190,4190,4190,0
20240729,193100,15526789360,4190,4190,4190,4190,0
20240729,193000,15526789360,4190,4190,4190,4190,0
20240729,192900,15526789360,4190,4190,4190,4190,0
20240729,192800,15526789360,4190,4190,4190,4190,0
20240729,192700,15526789360,4190,4190,4190,4190,0
20240729,192600,15526789360,4190,4190,4190,4190,0
20240729,192500,15526789360,4190,4190,4190,4190,0
20240729,192400,15526789360,4190,4190,4190,4190,0
20240729,192300,15526789360,4190,4190,4190,4190,0
20240729,192200,15526789360,4190,4190,4190,4190,0
20240729,192100,15526789360,4190,4190,4190,4190,0
20240729,192000,15526789360,4190,4190,4190,4190,0
20240729,191900,15526789360,4190,4190,4190,4190,0
20240729,191800,15526789360,4190,4190,4190,4190,0
20240729,191700,15526789360,4190,4190,4190,4190,0
20240729,191600,15526789360,4190,4190,4190,4190,80284
20240729,191500,15526789360,4190,4190,4190,4190,0
20240729,191400,15526789360,4190,4190,4190,4190,0
20240729,191300,15526789360,4190,4190,4190,4190,0
20240729,191200,15526789360,4190,4190,4190,4190,0
20240729,191100,15526789360,4190,4190,4190,4190,0
20240729,191000,15526789360,4190,4190,4190,4190,0
20240729,190900,15526789360,4190,4190,4190,4190,0
20240729,190800,15526789360,4190,4190,4190,4190,0
20240729,190700,15526789360,4190,4190,4190,4190,0
20240729,190600,15526789360,4190,4190,4190,4190,0
20240729,190500,15526789360,4190,4190,4190,4190,0
20240729,190400,15526789360,4190,4190,4190,4190,0
20240729,190300,15526789360,4190,4190,4190,4190,0
20240729,190200,15526789360,4190,4190,4190,4190,0
20240729,190100,15526789360,4190,4190,4190,4190,0
20240729,190000,15526789360,4190,4190,4190,4190,0
20240729,185900,15526789360,4190,4190,4190,4190,0
20240729,185800,15526789360,4190,4190,4190,4190,0
20240729,185700,15526789360,4190,4190,4190,4190,0
20240729,185600,15526789360,4190,4190,4190,4190,0
20240729,185500,15526789360,4190,4190,4190,4190,0
20240729,185400,15526789360,4190,4190,4190,4190,0
20240729,185300,15526789360,4190,4190,4190,4190,0
20240729,185200,15526789360,4190,4190,4190,4190,0
20240729,185100,15526789360,4190,4190,4190,4190,0
20240729,185000,15526789360,4190,4190,4190,4190,0
20240729,184900,15526789360,4190,4190,4190,4190,0
20240729,184800,15526789360,4190,4190,4190,4190,0
20240729,184700,15526789360,4190,4190,4190,4190,0
20240729,184600,15526789360,4190,4190,4190,4190,80284
20240729,184500,15526789360,4190,4190,4190,4190,0
20240729,184400,15526789360,4190,4190,4190,4190,0
20240729,184300,15526789360,4190,4190,4190,4190,0
20240729,184200,15526789360,4190,4190,4190,4190,0
20240729,184100,15526789360,4190,4190,4190,4190,0
20240729,184000,15526789360,4190,4190,4190,4190,0
20240729,183900,15526789360,4190,4190,4190,4190,0
20240729,183800,15526789360,4190,4190,4190,4190,0
20240729,183700,15526789360,4190,4190,4190,4190,0
20240729,183600,15526789360,4190,4190,4190,4190,0
20240729,183500,15526789360,4190,4190,4190,4190,0
20240729,183400,15526789360,4190,4190,4190,4190,0
20240729,183300,15526789360,4190,4190,4190,4190,0
20240729,183200,15526789360,4190,4190,4190,4190,0
20240729,183100,15526789360,4190,4190,4190,4190,0
20240729,183000,15526789360,4190,4190,4190,4190,0
20240729,182900,15526789360,4190,4190,4190,4190,0
20240729,182800,15526789360,4190,4190,4190,4190,0
20240729,182700,15526789360,4190,4190,4190,4190,0
20240729,182600,15526789360,4190,4190,4190,4190,0
20240729,182500,15526789360,4190,4190,4190,4190,0
20240729,182400,15526789360,4190,4190,4190,4190,0
20240729,182300,15526789360,4190,4190,4190,4190,0
20240729,182200,15526789360,4190,4190,4190,4190,0
20240729,182100,15526789360,4190,4190,4190,4190,0
20240729,182000,15526789360,4190,4190,4190,4190,0
20240729,181900,15526789360,4190,4190,4190,4190,0
20240729,181800,15526789360,4190,4190,4190,4190,0
20240729,181700,15526789360,4190,4190,4190,4190,0
20240729,181600,15526789360,4190,4190,4190,4190,80284
20240729,181500,15526789360,4190,4190,4190,4190,0
20240729,181400,15526789360,4190,4190,4190,4190,0
20240729,181300,15526789360,4190,4190,4190,4190,0
20240729,181200,15526789360,4190,4190,4190,4190,0
20240729,181100,15526789360,4190,4190,4190,4190,0
20240729,181000,15526789360,4190,4190,4190,4190,0
20240729,180900,15526789360,4190,4190,4190,4190,0
20240729,180800,15526789360,4190,4190,4190,4190,0
20240729,180700,15526789360,4190,4190,4190,4190,0
20240729,180600,15526789360,4190,4190,4190,4190,0
20240729,180500,15526789360,4190,4190,4190,4190,0
20240729,180400,15526789360,4190,4190,4190,4190,0
20240729,180300,15526789360,4190,4190,4190,4190,0
20240729,180200,15526789360,4190,4190,4190,4190,0
20240729,180100,15526789360,4190,4190,4190,4190,0
20240729,180000,15526789360,4190,4190,4190,4190,0
20240729,175900,15526789360,4190,4190,4190,4190,0
20240729,175800,15526789360,4190,4190,4190,4190,0
20240729,175700,15526789360,4190,4190,4190,4190,0
20240729,175600,15526789360,4190,4190,4190,4190,0
20240729,175500,15526789360,4190,4190,4190,4190,0
20240729,175400,15526789360,4190,4190,4190,4190,0
20240729,175300,15526789360,4190,4190,4190,4190,0
20240729,175200,15526789360,4190,4190,4190,4190,0
20240729,175100,15526789360,4190,4190,4190,4190,0
20240729,175000,15526789360,4190,4190,4190,4190,0
20240729,174900,15526789360,4190,4190,4190,4190,0
20240729,174800,15526789360,4190,4190,4190,4190,0
20240729,174700,15526789360,4190,4190,4190,4190,0
20240729,174600,15526789360,4190,4190,4190,4190,80284
20240729,174500,15526789360,4190,4190,4190,4190,0
20240729,174400,15526789360,4190,4190,4190,4190,0
20240729,174300,15526789360,4190,4190,4190,4190,0
20240729,174200,15526789360,4190,4190,4190,4190,0
20240729,174100,15526789360,4190,4190,4190,4190,0
20240729,174000,15526789360,4190,4190,4190,4190,0
20240729,173900,15526789360,4190,4190,4190,4190,0
20240729,173800,15526789360,4190,4190,4190,4190,0
20240729,173700,15526789360,4190,4190,4190,4190,0
20240729,173600,15526789360,4190,4190,4190,4190,0
20240729,173500,15526789360,4190,4190,4190,4190,0
20240729,173400,15526789360,4190,4190,4190,4190,0
20240729,173300,15526789360,4190,4190,4190,4190,0
20240729,173200,15526789360,4190,4190,4190,4190,0
20240729,173100,15526789360,4190,4190,4190,4190,0
20240729,173000,15526789360,4190,4190,4190,4190,0
20240729,172900,15526789360,4190,4190,4190,4190,0
20240729,172800,15526789360,4190,4190,4190,4190,0
20240729,172700,15526789360,4190,4190,4190,4190,0
20240729,172600,15526789360,4190,4190,4190,4190,0
20240729,172500,15526789360,4190,4190,4190,4190,0
20240729,172400,15526789360,4190,4190,4190,4190,0
20240729,172300,15526789360,4190,4190,4190,4190,0
20240729,172200,15526789360,4190,4190,4190,4190,0
20240729,172100,15526789360,4190,4190,4190,4190,0
20240729,172000,15526789360,4190,4190,4190,4190,0
20240729,171900,15526789360,4190,4190,4190,4190,0
20240729,171800,15526789360,4190,4190,4190,4190,0
20240729,171700,15526789360,4190,4190,4190,4190,0
20240729,171600,15526789360,4190,4190,4190,4190,80284
20240729,171500,15526789360,4190,4190,4190,4190,0
20240729,171400,15526789360,4190,4190,4190,4190,0
20240729,171300,15526789360,4190,4190,4190,4190,0
20240729,171200,15526789360,4190,4190,4190,4190,0
20240729,171100,15526789360,4190,4190,4190,4190,0
20240729,171000,15526789360,4190,4190,4190,4190,0
20240729,170900,15526789360,4190,4190,4190,4190,0
20240729,170800,15526789360,4190,4190,4190,4190,0
20240729,170700,15526789360,4190,4190,4190,4190,0
20240729,170600,15526789360,4190,4190,4190,4190,0
20240729,170500,15526789360,4190,4190,4190,4190,0
20240729,170400,15526789360,4190,4190,4190,4190,0
20240729,170300,15526789360,4190,4190,4190,4190,0
20240729,170200,15526789360,4190,4190,4190,4190,0
20240729,170100,15526789360,4190,4190,4190,4190,0
20240729,170000,15526789360,4190,4190,4190,4190,0
20240729,165900,15526789360,4190,4190,4190,4190,0
20240729,165800,15526789360,4190,4190,4190,4190,0
20240729,165700,15526789360,4190,4190,4190,4190,0
20240729,165600,15526789360,4190,4190,4190,4190,0
20240729,165500,15526789360,4190,4190,4190,4190,0
20240729,165400,15526789360,4190,4190,4190,4190,0
20240729,165300,15526789360,4190,4190,4190,4190,0
20240729,165200,15526789360,4190,4190,4190,4190,0
20240729,165100,15526789360,4190,4190,4190,4190,0
20240729,165000,15526789360,4190,4190,4190,4190,0
20240729,164900,15526789360,4190,4190,4190,4190,0
20240729,164800,15526789360,4190,4190,4190,4190,0
20240729,164700,15526789360,4190,4190,4190,4190,0
20240729,164600,15526789360,4190,4190,4190,4190,80284
20240729,164500,15526789360,4190,4190,4190,4190,0
20240729,164400,15526789360,4190,4190,4190,4190,0
20240729,164300,15526789360,4190,4190,4190,4190,0
20240729,164200,15526789360,4190,4190,4190,4190,0
20240729,164100,15526789360,4190,4190,4190,4190,0
20240729,164000,15526789360,4190,4190,4190,4190,0
20240729,163900,15526789360,4190,4190,4190,4190,0
20240729,163800,15526789360,4190,4190,4190,4190,0
20240729,163700,15526789360,4190,4190,4190,4190,0
20240729,163600,15526789360,4190,4190,4190,4190,0
20240729,163500,15526789360,4190,4190,4190,4190,0
20240729,163400,15526789360,4190,4190,4190,4190,0
20240729,163300,15526789360,4190,4190,4190,4190,0
20240729,163200,15526789360,4190,4190,4190,4190,0
20240729,163100,15526789360,4190,4190,4190,4190,0
20240729,163000,15526789360,4190,4190,4190,4190,0
20240729,162900,15526789360,4190,4190,4190,4190,0
20240729,162800,15526789360,4190,4190,4190,4190,0
20240729,162700,15526789360,4190,4190,4190,4190,0
20240729,162600,15526789360,4190,4190,4190,4190,0
20240729,162500,15526789360,4190,4190,4190,4190,0
20240729,162400,15526789360,4190,4190,4190,4190,0
20240729,162300,15526789360,4190,4190,4190,4190,0
20240729,162200,15526789360,4190,4190,4190,4190,0
20240729,162100,15526789360,4190,4190,4190,4190,0
20240729,162000,15526789360,4190,4190,4190,4190,0
20240729,161900,15526789360,4190,4190,4190,4190,0
20240729,161800,15526789360,4190,4190,4190,4190,0
20240729,161700,15526789360,4190,4190,4190,4190,0
20240729,161600,15526789360,4190,4190,4190,4190,80284
20240729,161500,15526789360,4190,4190,4190,4190,0
20240729,161400,15526789360,4190,4190,4190,4190,0
20240729,161300,15526789360,4190,4190,4190,4190,0
20240729,161200,15526789360,4190,4190,4190,4190,0
20240729,161100,15526789360,4190,4190,4190,4190,0
20240729,161000,15526789360,4190,4190,4190,4190,0
20240729,160900,15526789360,4190,4190,4190,4190,0
20240729,160800,15526789360,4190,4190,4190,4190,0
20240729,160700,15526789360,4190,4190,4190,4190,0
20240729,160600,15526789360,4190,4190,4190,4190,0
20240729,160500,15526789360,4190,4190,4190,4190,0
20240729,160400,15526789360,4190,4190,4190,4190,0
20240729,160300,15526789360,4190,4190,4190,4190,0
20240729,160200,15526789360,4190,4190,4190,4190,0
20240729,160100,15526789360,4190,4190,4190,4190,0
20240729,160000,15526789360,4190,4190,4190,4190,0
20240729,155900,15526789360,4190,4190,4190,4190,0
20240729,155800,15526789360,4190,4190,4190,4190,0
20240729,155700,15526789360,4190,4190,4190,4190,0
20240729,155600,15526789360,4190,4190,4190,4190,0
20240729,155500,15526789360,4190,4190,4190,4190,0
20240729,155400,15526789360,4190,4190,4190,4190,0
20240729,155300,15526789360,4190,4190,4190,4190,0
20240729,155200,15526789360,4190,4190,4190,4190,0
20240729,155100,15526789360,4190,4190,4190,4190,0
20240729,155000,15526789360,4190,4190,4190,4190,0
20240729,154900,15526789360,4190,4190,4190,4190,0
20240729,154800,15526789360,4190,4190,4190,4190,0
20240729,154700,15526789360,4190,4190,4190,4190,0
20240729,154600,15526789360,4190,4190,4190,4190,80284
20240729,154500,15526789360,4190,4190,4190,4190,0
20240729,154400,15526789360,4190,4190,4190,4190,0
20240729,154300,15526789360,4190,4190,4190,4190,0
20240729,154200,15526789360,4190,4190,4190,4190,0
20240729,154100,15526789360,4190,4190,4190,4190,0
20240729,154000,15526789360,4190,4190,4190,4190,0
20240729,153900,15526789360,4190,4190,4190,4190,0
20240729,153800,15526789360,4190,4190,4190,4190,0
20240729,153700,15526789360,4190,4190,4190,4190,0
20240729,153600,15526789360,4190,4190,4190,4190,0
20240729,153500,15526789360,4190,4190,4190,4190,0
20240729,153400,15526789360,4190,4190,4190,4190,0
20240729,153300,15526789360,4190,4190,4190,4190,0
20240729,153200,15526789360,4190,4190,4190,4190,0
20240729,153100,15526789360,4190,4190,4190,4190,0
20240729,153000,15526789360,4190,4190,4190,4190,80284
20240729,152900,15190399400,4210,4210,4210,4210,0
20240729,152800,15190399400,4210,4210,4210,4210,0
20240729,152700,15190399400,4210,4210,4210,4210,0
20240729,152600,15190399400,4210,4210,4210,4210,0
20240729,152500,15190399400,4210,4210,4210,4210,0
20240729,152400,15190399400,4210,4210,4210,4210,0
20240729,152300,15190399400,4210,4210,4210,4210,0
20240729,152200,15190399400,4210,4210,4210,4210,0
20240729,152100,15190399400,4210,4210,4210,4210,0
20240729,152000,15190399400,4210,4210,4210,4210,0
20240729,151900,15190399400,4210,4210,4215,4200,11945
20240729,151800,15140133940,4205,4200,4210,4200,8117
20240729,151700,15106019790,4205,4210,4210,4200,12912
20240729,151600,15051732130,4210,4205,4215,4205,8155
20240729,151500,15017388020,4210,4210,4210,4205,2422
20240729,151400,15007191500,4215,4210,4215,4210,2285
20240729,151300,14997563590,4215,4215,4215,4210,3940
20240729,151200,14980971225,4215,4210,4220,4210,7341
20240729,151100,14950025565,4210,4205,4210,4205,4456
20240729,151000,14931281240,4210,4210,4215,4205,3900
20240729,150900,14914873020,4210,4220,4220,4210,5113
20240729,150800,14893314115,4220,4220,4220,4215,6134
20240729,150700,14867440640,4220,4225,4230,4220,5300
20240729,150600,14845055745,4225,4225,4230,4225,6815
20240729,150500,14816237105,4230,4230,4230,4220,7536
20240729,150400,14784407775,4230,4225,4230,4220,5399
20240729,150300,14761601855,4220,4220,4225,4220,7214
20240729,150200,14731134490,4220,4215,4225,4215,18263
20240729,150100,14654062735,4215,4205,4215,4205,2096
20240729,150000,14645234030,4205,4205,4210,4205,1812
20240729,145900,14637608445,4205,4210,4210,4205,554
20240729,145800,14635278815,4210,4205,4210,4200,526
20240729,145700,14633066805,4205,4215,4215,4200,11439
20240729,145600,14584956045,4210,4215,4215,4210,2559
20240729,145500,14574173145,4215,4215,4220,4210,2759
20240729,145400,14562552470,4215,4210,4220,4210,2531
20240729,145300,14551884950,4210,4215,4215,4210,2217
20240729,145200,14542540945,4215,4210,4220,4210,7527
20240729,145100,14510820830,4210,4205,4210,4205,5174
20240729,145000,14489053165,4205,4205,4205,4200,4124
20240729,144900,14471722535,4210,4210,4210,4200,3061
20240729,144800,14458854250,4210,4210,4215,4210,2838
20240729,144700,14446904945,4210,4205,4210,4200,6631
20240729,144600,14419009655,4205,4200,4205,4200,1297
20240729,144500,14413555870,4200,4200,4200,4195,6707
20240729,144400,14385393195,4195,4200,4200,4195,1037
20240729,144300,14381039725,4195,4200,4205,4195,3688
20240729,144200,14365549155,4200,4205,4205,4200,520
20240729,144100,14363363865,4205,4200,4205,4190,7140
20240729,144000,14333389320,4200,4185,4200,4185,6803
20240729,143900,14304870445,4185,4190,4190,4180,527
20240729,143800,14302666420,4190,4190,4190,4180,4213
20240729,143700,14285049275,4185,4190,4190,4185,1269
20240729,143600,14279735165,4190,4190,4190,4190,1326
20240729,143500,14274179225,4190,4190,4190,4185,786
20240729,143400,14270885895,4185,4185,4195,4180,3670
20240729,143300,14255535105,4180,4190,4190,4180,14308
20240729,143200,14195632745,4195,4190,4195,4190,991
20240729,143100,14191480245,4195,4190,4195,4190,428
20240729,143000,14189685715,4195,4190,4195,4190,502
20240729,142900,14187580285,4190,4190,4190,4185,1760
20240729,142800,14180208565,4185,4190,4195,4185,2327
20240729,142700,14170459895,4195,4195,4195,4190,1396
20240729,142600,14164610315,4195,4195,4200,4195,755
20240729,142500,14161442995,4200,4190,4200,4190,1711
20240729,142400,14154273475,4190,4200,4200,4190,2098
20240729,142300,14145479125,4195,4200,4200,4195,2553
20240729,142200,14134767275,4200,4205,4205,4200,1720
20240729,142100,14127541310,4215,4205,4215,4200,2594
20240729,142000,14116635940,4205,4205,4210,4205,347
20240729,141900,14115175870,4205,4210,4210,4205,3868
20240729,141800,14098901615,4210,4215,4215,4210,1365
20240729,141700,14093148740,4210,4210,4215,4210,709
20240729,141600,14090161705,4210,4215,4215,4210,3731
20240729,141500,14074449300,4215,4210,4215,4210,724
20240729,141400,14071398465,4215,4215,4215,4210,273
20240729,141300,14070247810,4210,4215,4215,4210,1553
20240729,141200,14063707525,4215,4210,4215,4210,718
20240729,141100,14060684630,4210,4210,4215,4205,6145
20240729,141000,14034825545,4210,4220,4230,4200,6077
20240729,140900,14009192830,4225,4190,4225,4190,12660
20240729,140800,13955874080,4185,4185,4200,4185,2641
20240729,140700,13944814465,4185,4200,4200,4185,7124
20240729,140600,13914954700,4200,4200,4200,4195,1454
20240729,140500,13908849815,4195,4190,4195,4190,2190
20240729,140400,13899669180,4190,4190,4190,4190,10
20240729,140300,13899627280,4190,4190,4190,4185,492
20240729,140200,13897568205,4185,4195,4195,4185,290
20240729,140100,13896353285,4195,4180,4200,4180,5483
20240729,140000,13873418300,4180,4185,4185,4180,2049
20240729,135900,13864851455,4185,4180,4185,4180,1526
20240729,135800,13858467645,4180,4185,4185,4180,1214
20240729,135700,13853389805,4185,4190,4190,4180,3944
20240729,135600,13836892295,4190,4190,4190,4185,848
20240729,135500,13833343315,4190,4195,4195,4190,1176
20240729,135400,13828415850,4195,4200,4200,4195,1139
20240729,135300,13823637090,4200,4195,4200,4195,3418
20240729,135200,13809296625,4195,4200,4200,4195,721
20240729,135100,13806268530,4195,4200,4200,4195,34
20240729,135000,13806125810,4195,4195,4200,4195,4420
20240729,134900,13787574910,4195,4200,4200,4195,214
20240729,134800,13786676825,4200,4195,4200,4190,360
20240729,134700,13785166940,4195,4195,4195,4190,905
20240729,134600,13781370765,4195,4185,4195,4185,391
20240729,134500,13779732090,4190,4195,4195,4190,1934
20240729,134400,13771628580,4195,4200,4205,4185,12854
20240729,134300,13717713665,4205,4210,4210,4205,1056
20240729,134200,13713272780,4210,4205,4210,4205,196
20240729,134100,13712448540,4205,4200,4215,4195,667
20240729,134000,13709642960,4195,4190,4195,4190,2000
20240729,133900,13701253015,4190,4195,4195,4190,1675
20240729,133800,13694231665,4190,4190,4195,4190,789
20240729,133700,13690924885,4195,4200,4200,4190,3707
20240729,133600,13675369830,4200,4190,4200,4190,3047
20240729,133500,13662582520,4185,4185,4190,4175,1994
20240729,133400,13654249895,4185,4195,4195,4180,9502
20240729,133300,13614494890,4195,4195,4200,4190,2169
20240729,133200,13605396675,4195,4195,4195,4195,152
20240729,133100,13604759035,4185,4185,4190,4180,19915
20240729,133000,13521414930,4190,4185,4190,4185,1510
20240729,132900,13515095020,4185,4185,4190,4185,2473
20240729,132800,13504738015,4190,4195,4200,4190,3385
20240729,132700,13490543320,4195,4200,4200,4195,1126
20240729,132600,13485819665,4200,4200,4200,4190,1808
20240729,132500,13478236335,4195,4200,4200,4195,3040
20240729,132400,13465479260,4200,4205,4210,4200,218
20240729,132300,13464563045,4210,4205,4210,4200,846
20240729,132200,13461005025,4210,4205,4210,4200,5661
20240729,132100,13437225445,4210,4200,4210,4200,332
20240729,132000,13435828600,4200,4205,4210,4200,886
20240729,131900,13432100810,4210,4205,4210,4205,521
20240729,131800,13429909725,4205,4205,4210,4205,3170
20240729,131700,13416579375,4205,4215,4215,4205,4034
20240729,131600,13399592975,4215,4220,4220,4215,38
20240729,131500,13399432640,4220,4215,4220,4215,1595
20240729,131400,13392701790,4215,4215,4220,4215,1196
20240729,131300,13387659930,4215,4220,4220,4215,346
20240729,131200,13386199820,4225,4225,4225,4220,551
20240729,131100,13383872080,4230,4220,4230,4220,136
20240729,131000,13383297850,4210,4220,4235,4210,4602
20240729,130900,13363847710,4220,4225,4225,4220,1154
20240729,130800,13358973855,4225,4225,4225,4225,209
20240729,130700,13358090830,4225,4230,4230,4225,1324
20240729,130600,13352491670,4230,4215,4235,4215,6182
20240729,130500,13326354390,4215,4205,4215,4205,2976
20240729,130400,13313827020,4205,4205,4210,4205,1128
20240729,130300,13309082980,4210,4200,4210,4200,3127
20240729,130200,13295935855,4195,4200,4200,4195,123
20240729,130100,13295419355,4195,4205,4205,4195,1681
20240729,130000,13288361865,4205,4200,4205,4200,1311
20240729,125900,13282853925,4200,4200,4205,4200,3114
20240729,125800,13269773625,4205,4215,4215,4200,5028
20240729,125700,13248636320,4215,4210,4215,4205,2779
20240729,125600,13236938090,4210,4215,4215,4210,2072
20240729,125500,13228213205,4215,4215,4220,4215,474
20240729,125400,13226215065,4220,4220,4220,4215,1649
20240729,125300,13219258575,4220,4220,4220,4210,2862
20240729,125200,13207193390,4220,4215,4220,4215,444
20240729,125100,13205320085,4215,4220,4220,4215,2889
20240729,125000,13193137935,4220,4210,4220,4210,2642
20240729,124900,13182002140,4210,4210,4215,4210,2040
20240729,124800,13173412715,4210,4215,4215,4210,542
20240729,124700,13171129205,4210,4215,4215,4210,4482
20240729,124600,13152250190,4220,4210,4220,4205,7137
20240729,124500,13122187565,4210,4205,4210,4205,3449
20240729,124400,13107683225,4200,4190,4210,4190,6631
20240729,124300,13079827080,4190,4185,4190,4185,5444
20240729,124200,13057043070,4190,4180,4190,4180,3127
20240729,124100,13043952500,4175,4175,4180,4175,179
20240729,124000,13043205020,4175,4175,4180,4170,2344
20240729,123900,13033426610,4175,4180,4180,4170,4732
20240729,123800,13013670435,4180,4185,4185,4180,2298
20240729,123700,13004054345,4185,4180,4190,4175,1184
20240729,123600,12999104065,4175,4185,4185,4165,11415
20240729,123500,12951484080,4180,4180,4180,4180,3893
20240729,123400,12935211340,4180,4180,4185,4180,1569
20240729,123300,12928651855,4180,4185,4185,4180,196
20240729,123200,12927832130,4180,4175,4185,4170,4295
20240729,123100,12909912325,4180,4170,4180,4170,890
20240729,123000,12906199375,4170,4175,4175,4170,3208
20240729,122900,12892806420,4175,4175,4185,4175,2535
20240729,122800,12882222705,4175,4180,4185,4175,3809
20240729,122700,12866310300,4175,4185,4185,4170,12454
20240729,122600,12814322650,4185,4200,4200,4185,3217
20240729,122500,12800858645,4185,4200,4200,4185,3657
20240729,122400,12785540670,4200,4195,4200,4195,250
20240729,122300,12784491500,4195,4190,4195,4190,39
20240729,122200,12784328015,4190,4195,4195,4190,3154
20240729,122100,12771112745,4190,4195,4200,4190,438
20240729,122000,12769275290,4195,4200,4200,4195,540
20240729,121900,12767009790,4195,4200,4200,4195,811
20240729,121800,12763605100,4200,4200,4200,4195,788
20240729,121700,12760295885,4195,4195,4195,4195,475
20240729,121600,12758303260,4190,4185,4195,4185,936
20240729,121500,12754382020,4185,4190,4190,4185,2119
20240729,121400,12745506535,4190,4185,4190,4185,2920
20240729,121300,12733286230,4185,4190,4190,4185,2452
20240729,121200,12723016520,4195,4195,4195,4195,593
20240729,121100,12720528885,4195,4195,4195,4190,714
20240729,121000,12717535540,4200,4190,4200,4190,626
20240729,120900,12714909420,4200,4200,4200,4190,5255
20240729,120800,12692871005,4195,4195,4195,4190,841
20240729,120700,12689343260,4195,4195,4195,4190,262
20240729,120600,12688244440,4185,4185,4190,4185,11957
20240729,120500,12638198700,4185,4185,4190,4185,2563
20240729,120400,12627472270,4185,4185,4185,4185,865
20240729,120300,12623852245,4185,4185,4185,4180,4941
20240729,120200,12603176720,4185,4190,4190,4185,526
20240729,120100,12600974125,4185,4195,4195,4185,23737
20240729,120000,12501588960,4195,4195,4195,4195,3830
20240729,115900,12485522110,4195,4200,4200,4195,2862
20240729,115800,12473502620,4200,4195,4200,4195,1674
20240729,115700,12466480040,4195,4200,4200,4195,2336
20240729,115600,12456679985,4200,4200,4200,4195,31
20240729,115500,12456549795,4195,4195,4195,4190,1879
20240729,115400,12448667470,4195,4190,4195,4190,411
20240729,115300,12446945370,4190,4195,4195,4190,1823
20240729,115200,12439306130,4195,4185,4195,4185,2429
20240729,115100,12429131015,4185,4190,4190,4185,527
20240729,115000,12426923905,4190,4190,4190,4185,2305
20240729,114900,12417275780,4190,4190,4190,4185,378
20240729,114800,12415692180,4190,4185,4190,4185,682
20240729,114700,12412836835,4185,4185,4190,4185,5439
20240729,114600,12390069570,4190,4190,4190,4185,183
20240729,114500,12389302805,4190,4195,4195,4185,862
20240729,114400,12385693970,4195,4185,4195,4185,2594
20240729,114300,12374828180,4190,4190,4190,4185,805
20240729,114200,12371456255,4180,4190,4190,4180,4444
20240729,114100,12352876930,4190,4190,4195,4190,4207
20240729,114000,12335249550,4195,4185,4195,4185,2070
20240729,113900,12326580775,4185,4190,4195,4180,5742
20240729,113800,12302541245,4190,4180,4190,4180,735
20240729,113700,12299462300,4180,4180,4180,4175,1864
20240729,113600,12291677395,4185,4175,4185,4170,3387
20240729,113500,12277538060,4175,4175,4175,4170,6015
20240729,113400,12252449515,4175,4175,4175,4170,1125
20240729,113300,12247756360,4175,4165,4180,4165,5400
20240729,113200,12225241195,4165,4175,4175,4165,8694
20240729,113100,12189015715,4170,4180,4185,4170,7952
20240729,113000,12155800525,4175,4170,4180,4170,3400
20240729,112900,12141605225,4170,4205,4205,4165,38352
20240729,112800,11981099855,4205,4205,4210,4205,2249
20240729,112700,11971641425,4205,4205,4210,4200,7864
20240729,112600,11938589515,4205,4200,4205,4200,1433
20240729,112500,11932564390,4200,4200,4205,4195,1896
20240729,112400,11924600070,4200,4200,4205,4200,4048
20240729,112300,11907598340,4200,4200,4205,4200,469
20240729,112200,11905626685,4200,4205,4210,4200,3186
20240729,112100,11892237730,4205,4205,4210,4205,1874
20240729,112000,11884356320,4205,4215,4215,4205,3946
20240729,111900,11867734260,4220,4235,4240,4215,13431
20240729,111800,11810949215,4235,4235,4235,4235,1461
20240729,111700,11804761880,4235,4240,4240,4230,4434
20240729,111600,11785976675,4240,4230,4240,4225,7438
20240729,111500,11754485500,4230,4225,4235,4225,2352
20240729,111400,11744535875,4225,4230,4230,4225,3656
20240729,111300,11729078585,4230,4230,4230,4225,1147
20240729,111200,11724229375,4230,4225,4230,4225,1180
20240729,111100,11719243405,4225,4215,4225,4215,2530
20240729,111000,11708563370,4215,4205,4215,4205,2603
20240729,110900,11697601785,4205,4205,4220,4200,1817
20240729,110800,11689954980,4210,4215,4215,4205,1489
20240729,110700,11683681620,4215,4210,4220,4210,938
20240729,110600,11679727980,4210,4205,4210,4200,1066
20240729,110500,11675242000,4205,4210,4210,4200,854
20240729,110400,11671651770,4210,4210,4215,4210,2716
20240729,110300,11660217155,4210,4200,4210,4200,2071
20240729,110200,11651508645,4195,4195,4200,4195,651
20240729,110100,11648777560,4195,4195,4200,4195,1007
20240729,110000,11644551645,4195,4190,4195,4185,13185
20240729,105900,11589304385,4195,4195,4200,4190,12292
20240729,105800,11537778475,4200,4195,4200,4195,1369
20240729,105700,11532032625,4200,4200,4205,4190,10855
20240729,105600,11486470245,4195,4215,4220,4195,37887
20240729,105500,11327198185,4215,4215,4225,4215,3287
20240729,105400,11313337170,4215,4220,4220,4215,3115
20240729,105300,11300206690,4220,4220,4225,4215,1448
20240729,105200,11294099540,4220,4225,4225,4215,3267
20240729,105100,11280323735,4225,4215,4225,4215,4741
20240729,105000,11260328260,4215,4225,4225,4215,3676
20240729,104900,11244812460,4225,4220,4225,4220,5600
20240729,104800,11221174290,4220,4235,4235,4220,13543
20240729,104700,11163919120,4235,4235,4235,4230,6509
20240729,104600,11136355840,4235,4240,4240,4235,4807
20240729,104500,11115996940,4235,4240,4240,4235,64
20240729,104400,11115725730,4240,4235,4240,4235,6638
20240729,104300,11087606645,4240,4240,4250,4235,4468
20240729,104200,11068668600,4250,4240,4255,4235,6073
20240729,104100,11042920640,4240,4235,4245,4235,2294
20240729,104000,11033193875,4235,4235,4240,4235,4889
20240729,103900,11012481270,4235,4240,4240,4230,9567
20240729,103800,10971952120,4235,4235,4240,4235,3693
20240729,103700,10956302655,4235,4240,4240,4235,5977
20240729,103600,10930970115,4240,4245,4250,4240,8622
20240729,103500,10894379685,4245,4250,4250,4240,7832
20240729,103400,10861128045,4250,4250,4255,4245,7484
20240729,103300,10829320505,4250,4250,4255,4250,907
20240729,103200,10825463075,4245,4255,4260,4245,8949
20240729,103100,10787419820,4255,4260,4260,4255,2816
20240729,103000,10775433755,4255,4260,4260,4255,6605
20240729,102900,10747326425,4260,4275,4275,4260,10977
20240729,102800,10700508375,4275,4285,4285,4270,10339
20240729,102700,10656295900,4280,4290,4300,4280,22786
20240729,102600,10558405055,4290,4285,4295,4285,2779
20240729,102500,10546483450,4295,4295,4300,4280,9388
20240729,102400,10506185900,4295,4290,4300,4290,9203
20240729,102300,10466658955,4290,4290,4295,4285,9756
20240729,102200,10424817955,4290,4285,4290,4285,2038
20240729,102100,10416080360,4285,4295,4295,4280,16496
20240729,102000,10345313045,4295,4270,4295,4270,14348
20240729,101900,10283808225,4270,4285,4285,4270,5282
20240729,101800,10261202435,4285,4285,4290,4270,4611
20240729,101700,10241441260,4285,4260,4285,4255,14325
20240729,101600,10180258680,4255,4260,4260,4255,729
20240729,101500,10177154850,4260,4260,4260,4255,7612
20240729,101400,10144753140,4255,4250,4260,4250,1291
20240729,101300,10139259050,4255,4255,4265,4255,6314
20240729,101200,10112385315,4255,4260,4260,4255,1813
20240729,101100,10104663000,4255,4265,4265,4255,1035
20240729,101000,10100253030,4260,4255,4270,4250,2942
20240729,100900,10087729175,4255,4265,4265,4235,17145
20240729,100800,10014931525,4270,4260,4280,4255,8531
20240729,100700,9978515885,4260,4260,4260,4255,1392
20240729,100600,9972588005,4260,4250,4260,4245,7660
20240729,100500,9940026985,4250,4245,4265,4245,4359
20240729,100400,9921489955,4245,4245,4250,4240,11098
20240729,100300,9874408685,4245,4255,4260,4245,2083
20240729,100200,9865554390,4260,4245,4260,4245,11128
20240729,100100,9818295365,4250,4255,4260,4245,5482
20240729,100000,9794982645,4255,4270,4270,4255,8314
20240729,095900,9759538810,4270,4260,4270,4260,7092
20240729,095800,9729290560,4260,4270,4270,4255,7770
20240729,095700,9696158780,4265,4250,4265,4250,10270
20240729,095600,9652425260,4250,4245,4255,4240,4267
20240729,095500,9634306090,4245,4250,4250,4240,4065
20240729,095400,9617049315,4250,4245,4260,4245,2539
20240729,095300,9606256360,4250,4230,4250,4230,6030
20240729,095200,9580724675,4230,4245,4245,4225,17594
20240729,095100,9506281460,4250,4245,4260,4235,18042
20240729,095000,9429744510,4245,4250,4255,4225,19588
20240729,094900,9346810935,4250,4235,4255,4235,3963
20240729,094800,9330002970,4235,4240,4240,4230,12267
20240729,094700,9278063860,4235,4260,4260,4230,15845
20240729,094600,9210858620,4255,4260,4260,4250,19668
20240729,094500,9127231075,4260,4295,4295,4260,8373
20240729,094400,9091484695,4295,4265,4295,4260,26544
20240729,094300,8977859590,4265,4275,4280,4265,16653
20240729,094200,8906733825,4280,4265,4280,4260,9294
20240729,094100,8867045800,4265,4245,4275,4245,20427
20240729,094000,8780001715,4255,4260,4270,4245,45665
20240729,093900,8585689740,4260,4285,4290,4260,38430
20240729,093800,8421623560,4285,4275,4285,4270,26071
20240729,093700,8310136700,4275,4270,4275,4260,26288
20240729,093600,8197914575,4270,4250,4300,4250,81085
20240729,093500,7850936520,4250,4240,4265,4235,27475
20240729,093400,7734292710,4240,4240,4245,4235,16383
20240729,093300,7664807095,4240,4245,4250,4225,17881
20240729,093200,7589099205,4245,4240,4260,4230,33364
20240729,093100,7447279770,4240,4235,4255,4220,30551
20240729,093000,7317746525,4235,4210,4235,4210,19275
20240729,092900,7236405685,4210,4180,4210,4175,19988
20240729,092800,7152787290,4180,4185,4190,4180,13270
20240729,092700,7097263820,4185,4220,4220,4185,29237
20240729,092600,6974529695,4220,4220,4225,4210,10447
20240729,092500,6930446360,4220,4190,4225,4185,15996
20240729,092400,6863259050,4190,4210,4225,4190,25505
20240729,092300,6755969735,4210,4240,4245,4205,77867
20240729,092200,6427067205,4245,4235,4245,4230,47939
20240729,092100,6223921155,4235,4225,4235,4220,52077
20240729,092000,6003900285,4225,4185,4230,4185,49853
20240729,091900,5794099420,4190,4180,4190,4180,19960
20240729,091800,5710505420,4185,4165,4190,4165,26716
20240729,091700,5598877400,4165,4160,4175,4150,20592
20240729,091600,5513082450,4155,4160,4165,4150,20458
20240729,091500,5428067655,4160,4180,4180,4155,38295
20240729,091400,5268511555,4180,4155,4190,4150,71942
20240729,091300,4968837260,4155,4120,4155,4115,18639
20240729,091200,4891708820,4115,4100,4120,4100,14922
20240729,091100,4830388480,4100,4080,4125,4075,64835
20240729,091000,4564922535,4085,4130,4130,4075,102948
20240729,090900,4143684040,4120,4115,4150,4115,30958
20240729,090800,4015769290,4115,4115,4120,4110,27065
20240729,090700,3904424005,4115,4125,4150,4100,45116
20240729,090600,3718764915,4125,4160,4160,4115,65717
20240729,090500,3447262610,4145,4135,4165,4130,42838
20240729,090400,3269570665,4145,4120,4155,4100,163475
20240729,090300,2595060730,4115,4140,4145,4100,92652
20240729,090200,2213900615,4140,4200,4200,4020,215596
20240729,090100,1323908965,4200,4215,4270,4200,87630
20240729,090000,953440460,4200,4285,4300,4185,220105