stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,211600,77461386435,4540,4540,4540,4540,181670
20240730,211500,77461386435,4540,4540,4540,4540,0
20240730,211400,77461386435,4540,4540,4540,4540,0
20240730,211300,77461386435,4540,4540,4540,4540,0
20240730,211200,77461386435,4540,4540,4540,4540,0
20240730,211100,77461386435,4540,4540,4540,4540,0
20240730,211000,77461386435,4540,4540,4540,4540,0
20240730,210900,77461386435,4540,4540,4540,4540,0
20240730,210800,77461386435,4540,4540,4540,4540,0
20240730,210700,77461386435,4540,4540,4540,4540,0
20240730,210600,77461386435,4540,4540,4540,4540,0
20240730,210500,77461386435,4540,4540,4540,4540,0
20240730,210400,77461386435,4540,4540,4540,4540,0
20240730,210300,77461386435,4540,4540,4540,4540,0
20240730,210200,77461386435,4540,4540,4540,4540,0
20240730,210100,77461386435,4540,4540,4540,4540,0
20240730,210000,77461386435,4540,4540,4540,4540,0
20240730,205900,77461386435,4540,4540,4540,4540,0
20240730,205800,77461386435,4540,4540,4540,4540,0
20240730,205700,77461386435,4540,4540,4540,4540,0
20240730,205600,77461386435,4540,4540,4540,4540,0
20240730,205500,77461386435,4540,4540,4540,4540,0
20240730,205400,77461386435,4540,4540,4540,4540,0
20240730,205300,77461386435,4540,4540,4540,4540,0
20240730,205200,77461386435,4540,4540,4540,4540,0
20240730,205100,77461386435,4540,4540,4540,4540,0
20240730,205000,77461386435,4540,4540,4540,4540,0
20240730,204900,77461386435,4540,4540,4540,4540,0
20240730,204800,77461386435,4540,4540,4540,4540,0
20240730,204700,77461386435,4540,4540,4540,4540,0
20240730,204600,77461386435,4540,4540,4540,4540,181670
20240730,204500,77461386435,4540,4540,4540,4540,0
20240730,204400,77461386435,4540,4540,4540,4540,0
20240730,204300,77461386435,4540,4540,4540,4540,0
20240730,204200,77461386435,4540,4540,4540,4540,0
20240730,204100,77461386435,4540,4540,4540,4540,0
20240730,204000,77461386435,4540,4540,4540,4540,0
20240730,203900,77461386435,4540,4540,4540,4540,0
20240730,203800,77461386435,4540,4540,4540,4540,0
20240730,203700,77461386435,4540,4540,4540,4540,0
20240730,203600,77461386435,4540,4540,4540,4540,0
20240730,203500,77461386435,4540,4540,4540,4540,0
20240730,203400,77461386435,4540,4540,4540,4540,0
20240730,203300,77461386435,4540,4540,4540,4540,0
20240730,203200,77461386435,4540,4540,4540,4540,0
20240730,203100,77461386435,4540,4540,4540,4540,0
20240730,203000,77461386435,4540,4540,4540,4540,0
20240730,202900,77461386435,4540,4540,4540,4540,0
20240730,202800,77461386435,4540,4540,4540,4540,0
20240730,202700,77461386435,4540,4540,4540,4540,0
20240730,202600,77461386435,4540,4540,4540,4540,0
20240730,202500,77461386435,4540,4540,4540,4540,0
20240730,202400,77461386435,4540,4540,4540,4540,0
20240730,202300,77461386435,4540,4540,4540,4540,0
20240730,202200,77461386435,4540,4540,4540,4540,0
20240730,202100,77461386435,4540,4540,4540,4540,0
20240730,202000,77461386435,4540,4540,4540,4540,0
20240730,201900,77461386435,4540,4540,4540,4540,0
20240730,201800,77461386435,4540,4540,4540,4540,0
20240730,201700,77461386435,4540,4540,4540,4540,0
20240730,201600,77461386435,4540,4540,4540,4540,181670
20240730,201500,77461386435,4540,4540,4540,4540,0
20240730,201400,77461386435,4540,4540,4540,4540,0
20240730,201300,77461386435,4540,4540,4540,4540,0
20240730,201200,77461386435,4540,4540,4540,4540,0
20240730,201100,77461386435,4540,4540,4540,4540,0
20240730,201000,77461386435,4540,4540,4540,4540,0
20240730,200900,77461386435,4540,4540,4540,4540,0
20240730,200800,77461386435,4540,4540,4540,4540,0
20240730,200700,77461386435,4540,4540,4540,4540,0
20240730,200600,77461386435,4540,4540,4540,4540,0
20240730,200500,77461386435,4540,4540,4540,4540,0
20240730,200400,77461386435,4540,4540,4540,4540,0
20240730,200300,77461386435,4540,4540,4540,4540,0
20240730,200200,77461386435,4540,4540,4540,4540,0
20240730,200100,77461386435,4540,4540,4540,4540,0
20240730,200000,77461386435,4540,4540,4540,4540,0
20240730,195900,77461386435,4540,4540,4540,4540,0
20240730,195800,77461386435,4540,4540,4540,4540,0
20240730,195700,77461386435,4540,4540,4540,4540,0
20240730,195600,77461386435,4540,4540,4540,4540,0
20240730,195500,77461386435,4540,4540,4540,4540,0
20240730,195400,77461386435,4540,4540,4540,4540,0
20240730,195300,77461386435,4540,4540,4540,4540,0
20240730,195200,77461386435,4540,4540,4540,4540,0
20240730,195100,77461386435,4540,4540,4540,4540,0
20240730,195000,77461386435,4540,4540,4540,4540,0
20240730,194900,77461386435,4540,4540,4540,4540,0
20240730,194800,77461386435,4540,4540,4540,4540,0
20240730,194700,77461386435,4540,4540,4540,4540,0
20240730,194600,77461386435,4540,4540,4540,4540,181670
20240730,194500,77461386435,4540,4540,4540,4540,0
20240730,194400,77461386435,4540,4540,4540,4540,0
20240730,194300,77461386435,4540,4540,4540,4540,0
20240730,194200,77461386435,4540,4540,4540,4540,0
20240730,194100,77461386435,4540,4540,4540,4540,0
20240730,194000,77461386435,4540,4540,4540,4540,0
20240730,193900,77461386435,4540,4540,4540,4540,0
20240730,193800,77461386435,4540,4540,4540,4540,0
20240730,193700,77461386435,4540,4540,4540,4540,0
20240730,193600,77461386435,4540,4540,4540,4540,0
20240730,193500,77461386435,4540,4540,4540,4540,0
20240730,193400,77461386435,4540,4540,4540,4540,0
20240730,193300,77461386435,4540,4540,4540,4540,0
20240730,193200,77461386435,4540,4540,4540,4540,0
20240730,193100,77461386435,4540,4540,4540,4540,0
20240730,193000,77461386435,4540,4540,4540,4540,0
20240730,192900,77461386435,4540,4540,4540,4540,0
20240730,192800,77461386435,4540,4540,4540,4540,0
20240730,192700,77461386435,4540,4540,4540,4540,0
20240730,192600,77461386435,4540,4540,4540,4540,0
20240730,192500,77461386435,4540,4540,4540,4540,0
20240730,192400,77461386435,4540,4540,4540,4540,0
20240730,192300,77461386435,4540,4540,4540,4540,0
20240730,192200,77461386435,4540,4540,4540,4540,0
20240730,192100,77461386435,4540,4540,4540,4540,0
20240730,192000,77461386435,4540,4540,4540,4540,0
20240730,191900,77461386435,4540,4540,4540,4540,0
20240730,191800,77461386435,4540,4540,4540,4540,0
20240730,191700,77461386435,4540,4540,4540,4540,0
20240730,191600,77461386435,4540,4540,4540,4540,181670
20240730,191500,77461386435,4540,4540,4540,4540,0
20240730,191400,77461386435,4540,4540,4540,4540,0
20240730,191300,77461386435,4540,4540,4540,4540,0
20240730,191200,77461386435,4540,4540,4540,4540,0
20240730,191100,77461386435,4540,4540,4540,4540,0
20240730,191000,77461386435,4540,4540,4540,4540,0
20240730,190900,77461386435,4540,4540,4540,4540,0
20240730,190800,77461386435,4540,4540,4540,4540,0
20240730,190700,77461386435,4540,4540,4540,4540,0
20240730,190600,77461386435,4540,4540,4540,4540,0
20240730,190500,77461386435,4540,4540,4540,4540,0
20240730,190400,77461386435,4540,4540,4540,4540,0
20240730,190300,77461386435,4540,4540,4540,4540,0
20240730,190200,77461386435,4540,4540,4540,4540,0
20240730,190100,77461386435,4540,4540,4540,4540,0
20240730,190000,77461386435,4540,4540,4540,4540,0
20240730,185900,77461386435,4540,4540,4540,4540,0
20240730,185800,77461386435,4540,4540,4540,4540,0
20240730,185700,77461386435,4540,4540,4540,4540,0
20240730,185600,77461386435,4540,4540,4540,4540,0
20240730,185500,77461386435,4540,4540,4540,4540,0
20240730,185400,77461386435,4540,4540,4540,4540,0
20240730,185300,77461386435,4540,4540,4540,4540,0
20240730,185200,77461386435,4540,4540,4540,4540,0
20240730,185100,77461386435,4540,4540,4540,4540,0
20240730,185000,77461386435,4540,4540,4540,4540,0
20240730,184900,77461386435,4540,4540,4540,4540,0
20240730,184800,77461386435,4540,4540,4540,4540,0
20240730,184700,77461386435,4540,4540,4540,4540,0
20240730,184600,77461386435,4540,4540,4540,4540,181670
20240730,184500,77461386435,4540,4540,4540,4540,0
20240730,184400,77461386435,4540,4540,4540,4540,0
20240730,184300,77461386435,4540,4540,4540,4540,0
20240730,184200,77461386435,4540,4540,4540,4540,0
20240730,184100,77461386435,4540,4540,4540,4540,0
20240730,184000,77461386435,4540,4540,4540,4540,0
20240730,183900,77461386435,4540,4540,4540,4540,0
20240730,183800,77461386435,4540,4540,4540,4540,0
20240730,183700,77461386435,4540,4540,4540,4540,0
20240730,183600,77461386435,4540,4540,4540,4540,0
20240730,183500,77461386435,4540,4540,4540,4540,0
20240730,183400,77461386435,4540,4540,4540,4540,0
20240730,183300,77461386435,4540,4540,4540,4540,0
20240730,183200,77461386435,4540,4540,4540,4540,0
20240730,183100,77461386435,4540,4540,4540,4540,0
20240730,183000,77461386435,4540,4540,4540,4540,0
20240730,182900,77461386435,4540,4540,4540,4540,0
20240730,182800,77461386435,4540,4540,4540,4540,0
20240730,182700,77461386435,4540,4540,4540,4540,0
20240730,182600,77461386435,4540,4540,4540,4540,0
20240730,182500,77461386435,4540,4540,4540,4540,0
20240730,182400,77461386435,4540,4540,4540,4540,0
20240730,182300,77461386435,4540,4540,4540,4540,0
20240730,182200,77461386435,4540,4540,4540,4540,0
20240730,182100,77461386435,4540,4540,4540,4540,0
20240730,182000,77461386435,4540,4540,4540,4540,0
20240730,181900,77461386435,4540,4540,4540,4540,0
20240730,181800,77461386435,4540,4540,4540,4540,0
20240730,181700,77461386435,4540,4540,4540,4540,0
20240730,181600,77461386435,4540,4540,4540,4540,181670
20240730,181500,77461386435,4540,4540,4540,4540,0
20240730,181400,77461386435,4540,4540,4540,4540,0
20240730,181300,77461386435,4540,4540,4540,4540,0
20240730,181200,77461386435,4540,4540,4540,4540,0
20240730,181100,77461386435,4540,4540,4540,4540,0
20240730,181000,77461386435,4540,4540,4540,4540,0
20240730,180900,77461386435,4540,4540,4540,4540,0
20240730,180800,77461386435,4540,4540,4540,4540,0
20240730,180700,77461386435,4540,4540,4540,4540,0
20240730,180600,77461386435,4540,4540,4540,4540,0
20240730,180500,77461386435,4540,4540,4540,4540,0
20240730,180400,77461386435,4540,4540,4540,4540,0
20240730,180300,77461386435,4540,4540,4540,4540,0
20240730,180200,77461386435,4540,4540,4540,4540,0
20240730,180100,77461386435,4540,4540,4540,4540,0
20240730,180000,77461386435,4540,4540,4540,4540,0
20240730,175900,77461386435,4540,4540,4540,4540,0
20240730,175800,77461386435,4540,4540,4540,4540,0
20240730,175700,77461386435,4540,4540,4540,4540,0
20240730,175600,77461386435,4540,4540,4540,4540,0
20240730,175500,77461386435,4540,4540,4540,4540,0
20240730,175400,77461386435,4540,4540,4540,4540,0
20240730,175300,77461386435,4540,4540,4540,4540,0
20240730,175200,77461386435,4540,4540,4540,4540,0
20240730,175100,77461386435,4540,4540,4540,4540,0
20240730,175000,77461386435,4540,4540,4540,4540,0
20240730,174900,77461386435,4540,4540,4540,4540,0
20240730,174800,77461386435,4540,4540,4540,4540,0
20240730,174700,77461386435,4540,4540,4540,4540,0
20240730,174600,77461386435,4540,4540,4540,4540,181670
20240730,174500,77461386435,4540,4540,4540,4540,0
20240730,174400,77461386435,4540,4540,4540,4540,0
20240730,174300,77461386435,4540,4540,4540,4540,0
20240730,174200,77461386435,4540,4540,4540,4540,0
20240730,174100,77461386435,4540,4540,4540,4540,0
20240730,174000,77461386435,4540,4540,4540,4540,0
20240730,173900,77461386435,4540,4540,4540,4540,0
20240730,173800,77461386435,4540,4540,4540,4540,0
20240730,173700,77461386435,4540,4540,4540,4540,0
20240730,173600,77461386435,4540,4540,4540,4540,0
20240730,173500,77461386435,4540,4540,4540,4540,0
20240730,173400,77461386435,4540,4540,4540,4540,0
20240730,173300,77461386435,4540,4540,4540,4540,0
20240730,173200,77461386435,4540,4540,4540,4540,0
20240730,173100,77461386435,4540,4540,4540,4540,0
20240730,173000,77461386435,4540,4540,4540,4540,0
20240730,172900,77461386435,4540,4540,4540,4540,0
20240730,172800,77461386435,4540,4540,4540,4540,0
20240730,172700,77461386435,4540,4540,4540,4540,0
20240730,172600,77461386435,4540,4540,4540,4540,0
20240730,172500,77461386435,4540,4540,4540,4540,0
20240730,172400,77461386435,4540,4540,4540,4540,0
20240730,172300,77461386435,4540,4540,4540,4540,0
20240730,172200,77461386435,4540,4540,4540,4540,0
20240730,172100,77461386435,4540,4540,4540,4540,0
20240730,172000,77461386435,4540,4540,4540,4540,0
20240730,171900,77461386435,4540,4540,4540,4540,0
20240730,171800,77461386435,4540,4540,4540,4540,0
20240730,171700,77461386435,4540,4540,4540,4540,0
20240730,171600,77461386435,4540,4540,4540,4540,181670
20240730,171500,77461386435,4540,4540,4540,4540,0
20240730,171400,77461386435,4540,4540,4540,4540,0
20240730,171300,77461386435,4540,4540,4540,4540,0
20240730,171200,77461386435,4540,4540,4540,4540,0
20240730,171100,77461386435,4540,4540,4540,4540,0
20240730,171000,77461386435,4540,4540,4540,4540,0
20240730,170900,77461386435,4540,4540,4540,4540,0
20240730,170800,77461386435,4540,4540,4540,4540,0
20240730,170700,77461386435,4540,4540,4540,4540,0
20240730,170600,77461386435,4540,4540,4540,4540,0
20240730,170500,77461386435,4540,4540,4540,4540,0
20240730,170400,77461386435,4540,4540,4540,4540,0
20240730,170300,77461386435,4540,4540,4540,4540,0
20240730,170200,77461386435,4540,4540,4540,4540,0
20240730,170100,77461386435,4540,4540,4540,4540,0
20240730,170000,77461386435,4540,4540,4540,4540,0
20240730,165900,77461386435,4540,4540,4540,4540,0
20240730,165800,77461386435,4540,4540,4540,4540,0
20240730,165700,77461386435,4540,4540,4540,4540,0
20240730,165600,77461386435,4540,4540,4540,4540,0
20240730,165500,77461386435,4540,4540,4540,4540,0
20240730,165400,77461386435,4540,4540,4540,4540,0
20240730,165300,77461386435,4540,4540,4540,4540,0
20240730,165200,77461386435,4540,4540,4540,4540,0
20240730,165100,77461386435,4540,4540,4540,4540,0
20240730,165000,77461386435,4540,4540,4540,4540,0
20240730,164900,77461386435,4540,4540,4540,4540,0
20240730,164800,77461386435,4540,4540,4540,4540,0
20240730,164700,77461386435,4540,4540,4540,4540,0
20240730,164600,77461386435,4540,4540,4540,4540,181670
20240730,164500,77461386435,4540,4540,4540,4540,0
20240730,164400,77461386435,4540,4540,4540,4540,0
20240730,164300,77461386435,4540,4540,4540,4540,0
20240730,164200,77461386435,4540,4540,4540,4540,0
20240730,164100,77461386435,4540,4540,4540,4540,0
20240730,164000,77461386435,4540,4540,4540,4540,0
20240730,163900,77461386435,4540,4540,4540,4540,0
20240730,163800,77461386435,4540,4540,4540,4540,0
20240730,163700,77461386435,4540,4540,4540,4540,0
20240730,163600,77461386435,4540,4540,4540,4540,0
20240730,163500,77461386435,4540,4540,4540,4540,0
20240730,163400,77461386435,4540,4540,4540,4540,0
20240730,163300,77461386435,4540,4540,4540,4540,0
20240730,163200,77461386435,4540,4540,4540,4540,0
20240730,163100,77461386435,4540,4540,4540,4540,0
20240730,163000,77461386435,4540,4540,4540,4540,0
20240730,162900,77461386435,4540,4540,4540,4540,0
20240730,162800,77461386435,4540,4540,4540,4540,0
20240730,162700,77461386435,4540,4540,4540,4540,0
20240730,162600,77461386435,4540,4540,4540,4540,0
20240730,162500,77461386435,4540,4540,4540,4540,0
20240730,162400,77461386435,4540,4540,4540,4540,0
20240730,162300,77461386435,4540,4540,4540,4540,0
20240730,162200,77461386435,4540,4540,4540,4540,0
20240730,162100,77461386435,4540,4540,4540,4540,0
20240730,162000,77461386435,4540,4540,4540,4540,0
20240730,161900,77461386435,4540,4540,4540,4540,0
20240730,161800,77461386435,4540,4540,4540,4540,0
20240730,161700,77461386435,4540,4540,4540,4540,0
20240730,161600,77461386435,4540,4540,4540,4540,181670
20240730,161500,77461386435,4540,4540,4540,4540,0
20240730,161400,77461386435,4540,4540,4540,4540,0
20240730,161300,77461386435,4540,4540,4540,4540,0
20240730,161200,77461386435,4540,4540,4540,4540,0
20240730,161100,77461386435,4540,4540,4540,4540,0
20240730,161000,77461386435,4540,4540,4540,4540,0
20240730,160900,77461386435,4540,4540,4540,4540,0
20240730,160800,77461386435,4540,4540,4540,4540,0
20240730,160700,77461386435,4540,4540,4540,4540,0
20240730,160600,77461386435,4540,4540,4540,4540,0
20240730,160500,77461386435,4540,4540,4540,4540,0
20240730,160400,77461386435,4540,4540,4540,4540,0
20240730,160300,77461386435,4540,4540,4540,4540,0
20240730,160200,77461386435,4540,4540,4540,4540,0
20240730,160100,77461386435,4540,4540,4540,4540,0
20240730,160000,77461386435,4540,4540,4540,4540,0
20240730,155900,77461386435,4540,4540,4540,4540,0
20240730,155800,77461386435,4540,4540,4540,4540,0
20240730,155700,77461386435,4540,4540,4540,4540,0
20240730,155600,77461386435,4540,4540,4540,4540,0
20240730,155500,77461386435,4540,4540,4540,4540,0
20240730,155400,77461386435,4540,4540,4540,4540,0
20240730,155300,77461386435,4540,4540,4540,4540,0
20240730,155200,77461386435,4540,4540,4540,4540,0
20240730,155100,77461386435,4540,4540,4540,4540,0
20240730,155000,77461386435,4540,4540,4540,4540,0
20240730,154900,77461386435,4540,4540,4540,4540,0
20240730,154800,77461386435,4540,4540,4540,4540,0
20240730,154700,77461386435,4540,4540,4540,4540,0
20240730,154600,77461386435,4540,4540,4540,4540,181670
20240730,154500,77461386435,4540,4540,4540,4540,0
20240730,154400,77461386435,4540,4540,4540,4540,0
20240730,154300,77461386435,4540,4540,4540,4540,0
20240730,154200,77461386435,4540,4540,4540,4540,0
20240730,154100,77461386435,4540,4540,4540,4540,0
20240730,154000,77461386435,4540,4540,4540,4540,0
20240730,153900,77461386435,4540,4540,4540,4540,0
20240730,153800,77461386435,4540,4540,4540,4540,0
20240730,153700,77461386435,4540,4540,4540,4540,0
20240730,153600,77461386435,4540,4540,4540,4540,0
20240730,153500,77461386435,4540,4540,4540,4540,0
20240730,153400,77461386435,4540,4540,4540,4540,0
20240730,153300,77461386435,4540,4540,4540,4540,0
20240730,153200,77461386435,4540,4540,4540,4540,0
20240730,153100,77461386435,4540,4540,4540,4540,0
20240730,153000,77461386435,4540,4540,4540,4540,181670
20240730,152900,76636604635,4535,4535,4535,4535,0
20240730,152800,76636604635,4535,4535,4535,4535,0
20240730,152700,76636604635,4535,4535,4535,4535,0
20240730,152600,76636604635,4535,4535,4535,4535,0
20240730,152500,76636604635,4535,4535,4535,4535,0
20240730,152400,76636604635,4535,4535,4535,4535,0
20240730,152300,76636604635,4535,4535,4535,4535,0
20240730,152200,76636604635,4535,4535,4535,4535,0
20240730,152100,76636604635,4535,4535,4535,4535,0
20240730,152000,76636604635,4535,4535,4535,4535,0
20240730,151900,76636604635,4535,4530,4550,4525,81913
20240730,151800,76265107180,4530,4545,4550,4530,39249
20240730,151700,76086921045,4545,4535,4550,4525,51657
20240730,151600,75852793200,4535,4540,4545,4525,56514
20240730,151500,75596508370,4540,4560,4560,4535,66261
20240730,151400,75295158060,4555,4570,4570,4550,36866
20240730,151300,75127041050,4565,4585,4595,4560,42919
20240730,151200,74930491755,4590,4580,4590,4570,26933
20240730,151100,74807155455,4580,4580,4590,4565,39894
20240730,151000,74624524875,4580,4555,4580,4555,30307
20240730,150900,74486101210,4555,4565,4570,4550,28327
20240730,150800,74357073645,4565,4565,4575,4560,30577
20240730,150700,74217447600,4565,4560,4565,4550,29079
20240730,150600,74084972620,4555,4580,4580,4555,45810
20240730,150500,73875999745,4575,4575,4600,4570,100126
20240730,150400,73416613765,4580,4560,4590,4560,102440
20240730,150300,72947484995,4565,4560,4570,4550,28930
20240730,150200,72815597825,4560,4555,4565,4545,18259
20240730,150100,72732451770,4550,4570,4570,4545,35242
20240730,150000,72571877205,4570,4540,4590,4525,129043
20240730,145900,71983424450,4540,4535,4545,4535,11282
20240730,145800,71932199695,4535,4535,4550,4535,14879
20240730,145700,71864643125,4540,4530,4540,4525,16155
20240730,145600,71791422300,4525,4530,4545,4525,12123
20240730,145500,71736476715,4530,4540,4550,4530,21341
20240730,145400,71639519380,4540,4535,4540,4520,27667
20240730,145300,71514235935,4535,4555,4560,4530,25140
20240730,145200,71399986220,4555,4550,4565,4545,25319
20240730,145100,71284598030,4550,4550,4565,4535,37223
20240730,145000,71115060560,4545,4530,4565,4525,45149
20240730,144900,70909866160,4530,4540,4555,4525,29665
20240730,144800,70775266545,4540,4550,4550,4525,30292
20240730,144700,70637844645,4550,4560,4560,4525,41930
20240730,144600,70447542410,4560,4550,4570,4540,74956
20240730,144500,70106108455,4555,4570,4575,4545,79697
20240730,144400,69742606880,4570,4525,4580,4525,287039
20240730,144300,68434264055,4525,4530,4540,4525,86459
20240730,144200,68042179685,4530,4515,4530,4510,29359
20240730,144100,67909422180,4515,4510,4515,4500,9846
20240730,144000,67865040800,4505,4510,4515,4490,11224
20240730,143900,67814477940,4515,4500,4520,4495,17343
20240730,143800,67736218300,4500,4490,4500,4485,9454
20240730,143700,67693772100,4495,4490,4500,4485,4038
20240730,143600,67675647515,4490,4500,4500,4490,8322
20240730,143500,67638274010,4495,4505,4510,4490,22584
20240730,143400,67536712385,4510,4510,4515,4505,14302
20240730,143300,67472242980,4515,4520,4520,4510,7738
20240730,143200,67437294955,4515,4500,4520,4500,17617
20240730,143100,67357797615,4500,4510,4510,4495,10513
20240730,143000,67310456820,4500,4525,4525,4490,25662
20240730,142900,67194834720,4525,4525,4530,4515,66012
20240730,142800,66896212910,4515,4510,4535,4505,94805
20240730,142700,66467473280,4505,4490,4510,4490,14405
20240730,142600,66402628800,4490,4480,4495,4480,2123
20240730,142500,66393097455,4480,4460,4495,4460,8607
20240730,142400,66354533345,4460,4490,4490,4455,33451
20240730,142300,66205033675,4485,4490,4495,4475,12743
20240730,142200,66147916555,4495,4490,4500,4480,5642
20240730,142100,66122613170,4490,4500,4505,4480,19988
20240730,142000,66032900430,4500,4490,4520,4480,32823
20240730,141900,65885360180,4495,4500,4500,4480,32911
20240730,141800,65737659430,4500,4500,4500,4490,4395
20240730,141700,65717913045,4490,4505,4510,4490,29246
20240730,141600,65586402845,4505,4505,4510,4495,19690
20240730,141500,65497764935,4510,4495,4525,4495,51482
20240730,141400,65265382700,4495,4475,4500,4470,32836
20240730,141300,65118108785,4480,4480,4480,4465,21294
20240730,141200,65022857775,4480,4495,4500,4465,68379
20240730,141100,64716395335,4495,4520,4535,4490,119036
20240730,141000,64179123265,4520,4480,4545,4480,245799
20240730,140900,63068789495,4480,4455,4480,4455,40277
20240730,140800,62888595220,4455,4460,4460,4450,8063
20240730,140700,62852701370,4460,4455,4460,4450,3882
20240730,140600,62835418855,4460,4445,4460,4445,2721
20240730,140500,62823308710,4450,4455,4455,4445,2708
20240730,140400,62811259295,4455,4460,4460,4455,6964
20240730,140300,62780232345,4460,4460,4465,4455,3397
20240730,140200,62765086275,4460,4455,4465,4450,3518
20240730,140100,62749414530,4455,4450,4475,4445,24924
20240730,140000,62638227400,4450,4445,4455,4445,4588
20240730,135900,62617814705,4450,4430,4450,4430,2039
20240730,135800,62608757075,4440,4425,4440,4425,2820
20240730,135700,62596275770,4425,4430,4435,4425,5605
20240730,135600,62571462160,4430,4425,4435,4425,4275
20240730,135500,62552538970,4425,4430,4435,4425,5839
20240730,135400,62526687875,4430,4440,4440,4425,1996
20240730,135300,62517846920,4440,4455,4455,4440,2995
20240730,135200,62504528260,4460,4455,4460,4450,4811
20240730,135100,62483092860,4455,4450,4460,4450,5333
20240730,135000,62459330475,4450,4450,4460,4445,10684
20240730,134900,62411743180,4450,4450,4450,4440,480
20240730,134800,62409610430,4450,4435,4450,4435,5282
20240730,134700,62386138780,4440,4440,4445,4440,4794
20240730,134600,62364852215,4440,4450,4450,4440,3918
20240730,134500,62347424175,4450,4445,4455,4445,8239
20240730,134400,62310780780,4445,4445,4445,4440,4226
20240730,134300,62292008240,4445,4435,4445,4435,4019
20240730,134200,62274169505,4435,4425,4435,4425,2730
20240730,134100,62262080215,4425,4420,4430,4420,6115
20240730,134000,62235024865,4420,4425,4425,4420,1872
20240730,133900,62226748820,4425,4410,4425,4410,3752
20240730,133800,62210190465,4410,4420,4420,4410,4561
20240730,133700,62190061960,4415,4415,4420,4415,2765
20240730,133600,62177852420,4415,4425,4440,4415,4671
20240730,133500,62157201415,4440,4425,4445,4420,1479
20240730,133400,62150652705,4420,4420,4435,4420,4889
20240730,133300,62129033615,4415,4415,4425,4415,5227
20240730,133200,62105943800,4410,4430,4430,4410,22310
20240730,133100,62007395595,4430,4440,4450,4425,12998
20240730,133000,61949746715,4440,4450,4450,4440,5036
20240730,132900,61927368440,4450,4440,4455,4440,3435
20240730,132800,61912088980,4440,4440,4450,4435,6083
20240730,132700,61885068730,4440,4455,4455,4440,14245
20240730,132600,61821703515,4455,4475,4475,4455,4282
20240730,132500,61802583455,4475,4470,4475,4465,13454
20240730,132400,61742471910,4470,4465,4480,4465,9536
20240730,132300,61699819985,4470,4460,4470,4455,12142
20240730,132200,61645618920,4465,4460,4480,4450,24365
20240730,132100,61536781555,4455,4455,4460,4440,22977
20240730,132000,61434642535,4455,4435,4460,4435,15215
20240730,131900,61366915215,4435,4430,4445,4430,7937
20240730,131800,61331692780,4430,4420,4430,4420,2756
20240730,131700,61319501510,4420,4415,4435,4415,5499
20240730,131600,61295165535,4420,4425,4430,4415,7853
20240730,131500,61260468920,4425,4415,4430,4415,7380
20240730,131400,61227833570,4415,4415,4430,4415,8857
20240730,131300,61188691350,4415,4420,4420,4405,10993
20240730,131200,61140186170,4410,4425,4430,4410,9503
20240730,131100,61098198555,4425,4415,4425,4410,9508
20240730,131000,61056248360,4415,4425,4425,4410,16472
20240730,130900,60983497575,4425,4425,4440,4410,37958
20240730,130800,60815629205,4430,4465,4470,4430,31754
20240730,130700,60674450300,4465,4475,4475,4455,30125
20240730,130600,60540002925,4470,4485,4485,4470,22934
20240730,130500,60437265535,4485,4470,4490,4465,33370
20240730,130400,60287903605,4470,4500,4510,4470,51178
20240730,130300,60058155185,4500,4475,4515,4460,109402
20240730,130200,59565630910,4475,4475,4485,4460,20234
20240730,130100,59475119415,4470,4455,4490,4450,21386
20240730,130000,59379517560,4465,4470,4475,4450,19904
20240730,125900,59290738435,4470,4475,4485,4470,9782
20240730,125800,59246946280,4475,4490,4495,4465,39842
20240730,125700,59068526465,4490,4475,4490,4470,14615
20240730,125600,59003052610,4475,4490,4495,4470,39428
20240730,125500,58826119180,4495,4455,4495,4455,72093
20240730,125400,58502925230,4460,4440,4460,4435,5228
20240730,125300,58479680090,4440,4450,4455,4440,10429
20240730,125200,58433333355,4450,4450,4460,4440,8464
20240730,125100,58395682585,4450,4435,4450,4435,4293
20240730,125000,58376615290,4435,4445,4445,4430,1337
20240730,124900,58370682765,4445,4435,4445,4430,3935
20240730,124800,58353238080,4435,4440,4445,4430,4631
20240730,124700,58332703895,4440,4435,4440,4430,4816
20240730,124600,58311354245,4435,4435,4440,4425,3244
20240730,124500,58296976020,4440,4425,4440,4420,18620
20240730,124400,58214560075,4420,4430,4430,4420,12316
20240730,124300,58160034565,4440,4430,4440,4430,6183
20240730,124200,58132624480,4430,4440,4445,4430,7674
20240730,124100,58098578700,4445,4455,4460,4440,16808
20240730,124000,58023825510,4460,4455,4460,4445,21715
20240730,123900,57927090505,4455,4445,4455,4445,4067
20240730,123800,57908981985,4440,4445,4450,4440,13411
20240730,123700,57849386460,4445,4455,4455,4440,17701
20240730,123600,57770663925,4455,4460,4460,4450,17631
20240730,123500,57692118315,4460,4475,4475,4460,11060
20240730,123400,57642681465,4470,4475,4480,4465,16064
20240730,123300,57570848045,4475,4460,4480,4455,31667
20240730,123200,57429212795,4455,4485,4495,4455,76863
20240730,123100,57084803715,4480,4460,4485,4450,61314
20240730,123000,56810733920,4460,4440,4460,4435,23329
20240730,122900,56706918450,4440,4460,4460,4440,11115
20240730,122800,56657439940,4460,4440,4465,4440,44090
20240730,122700,56461054455,4440,4430,4445,4420,18873
20240730,122600,56377317415,4435,4400,4435,4395,17004
20240730,122500,56302055890,4410,4395,4415,4385,8472
20240730,122400,56264815870,4395,4385,4400,4385,4295
20240730,122300,56245963685,4385,4390,4390,4385,2591
20240730,122200,56234592150,4390,4380,4390,4380,12575
20240730,122100,56179479625,4380,4405,4405,4380,15422
20240730,122000,56111812005,4405,4405,4420,4395,5115
20240730,121900,56089298450,4405,4400,4405,4390,7560
20240730,121800,56056046410,4400,4390,4400,4380,24030
20240730,121700,55950681105,4395,4410,4415,4390,9814
20240730,121600,55907504845,4410,4415,4415,4405,2547
20240730,121500,55896277630,4405,4405,4420,4400,1674
20240730,121400,55888896095,4410,4405,4410,4400,11103
20240730,121300,55840015315,4410,4430,4430,4410,10284
20240730,121200,55794608045,4430,4430,4435,4425,4469
20240730,121100,55774796335,4430,4425,4430,4415,5303
20240730,121000,55751338845,4425,4440,4440,4415,5206
20240730,120900,55728288000,4445,4450,4455,4415,17941
20240730,120800,55648688105,4455,4415,4460,4415,57892
20240730,120700,55391498490,4415,4410,4415,4405,4005
20240730,120600,55373839000,4410,4410,4420,4410,5078
20240730,120500,55351407800,4410,4410,4410,4405,1373
20240730,120400,55345352940,4400,4400,4400,4390,20403
20240730,120300,55255636985,4395,4390,4425,4390,9547
20240730,120200,55213543645,4400,4400,4405,4385,11479
20240730,120100,55163094850,4405,4400,4405,4400,1630
20240730,120000,55155921840,4405,4405,4410,4405,1194
20240730,115900,55150661375,4410,4400,4415,4400,3590
20240730,115800,55134845660,4400,4395,4410,4395,1600
20240730,115700,55127809210,4410,4405,4410,4395,9287
20240730,115600,55086943850,4405,4400,4415,4400,2055
20240730,115500,55077889650,4400,4410,4415,4395,5605
20240730,115400,55053225975,4405,4410,4425,4400,12944
20240730,115300,54996150940,4410,4390,4410,4390,13338
20240730,115200,54937452980,4390,4375,4395,4365,6873
20240730,115100,54907319870,4365,4395,4395,4365,66757
20240730,115000,54615256805,4395,4390,4405,4390,9264
20240730,114900,54574535055,4400,4410,4410,4390,18841
20240730,114800,54491633015,4405,4410,4420,4405,7149
20240730,114700,54460109305,4410,4415,4420,4410,7275
20240730,114600,54427990980,4420,4415,4420,4415,2963
20240730,114500,54414900655,4420,4425,4425,4415,4533
20240730,114400,54394851280,4425,4415,4430,4415,3010
20240730,114300,54381543015,4420,4420,4430,4415,8104
20240730,114200,54345708530,4430,4415,4435,4415,25563
20240730,114100,54232599700,4420,4385,4425,4385,20718
20240730,114000,54141430920,4385,4410,4415,4385,30772
20240730,113900,54006133670,4410,4415,4425,4405,21441
20240730,113800,53911524185,4415,4410,4415,4400,19993
20240730,113700,53823376290,4410,4405,4415,4395,24658
20240730,113600,53714885290,4415,4440,4450,4400,52703
20240730,113500,53482232240,4440,4440,4455,4430,14848
20240730,113400,53416264440,4445,4450,4455,4440,11563
20240730,113300,53364895710,4455,4450,4455,4435,6602
20240730,113200,53335535155,4450,4465,4465,4430,31427
20240730,113100,53195846835,4465,4460,4465,4455,12084
20240730,113000,53141933895,4460,4470,4475,4450,29058
20240730,112900,53012342050,4475,4475,4480,4470,7878
20240730,112800,52977099250,4475,4485,4485,4475,2490
20240730,112700,52965943575,4485,4480,4485,4470,7822
20240730,112600,52930912810,4480,4475,4480,4470,5464
20240730,112500,52906465080,4470,4470,4475,4465,4685
20240730,112400,52885517705,4470,4480,4480,4465,10180
20240730,112300,52839982625,4480,4480,4480,4475,6287
20240730,112200,52811824500,4475,4490,4495,4465,17839
20240730,112100,52731960645,4490,4510,4515,4490,52777
20240730,112000,52494027380,4510,4505,4510,4480,45625
20240730,111900,52288945660,4505,4480,4510,4470,90269
20240730,111800,51883234145,4480,4470,4485,4465,28213
20240730,111700,51757008495,4470,4450,4475,4450,19574
20240730,111600,51669638990,4450,4435,4450,4430,6841
20240730,111500,51639285115,4435,4430,4435,4425,16578
20240730,111400,51565854680,4430,4450,4460,4430,9084
20240730,111300,51525506905,4455,4425,4455,4420,15295
20240730,111200,51457661910,4425,4440,4440,4425,8679
20240730,111100,51419194320,4435,4445,4445,4435,6397
20240730,111000,51390790100,4445,4430,4445,4425,8199
20240730,110900,51354427255,4425,4435,4435,4425,3927
20240730,110800,51337037550,4435,4420,4435,4415,11334
20240730,110700,51286925805,4420,4415,4425,4415,12756
20240730,110600,51230590350,4415,4420,4425,4405,23873
20240730,110500,51125271880,4415,4435,4435,4415,12963
20240730,110400,51067951000,4435,4445,4445,4435,4767
20240730,110300,51046785525,4445,4445,4450,4440,4465
20240730,110200,51026941405,4445,4420,4450,4420,11469
20240730,110100,50976054690,4415,4435,4440,4415,18476
20240730,110000,50894340165,4435,4450,4455,4435,12574
20240730,105900,50838486645,4450,4460,4470,4450,22440
20240730,105800,50738425140,4460,4480,4495,4460,33822
20240730,105700,50586952790,4480,4475,4480,4470,9596
20240730,105600,50544006305,4475,4475,4480,4465,9259
20240730,105500,50502604255,4480,4455,4480,4455,11929
20240730,105400,50449254080,4455,4465,4470,4455,9051
20240730,105300,50408899215,4465,4455,4465,4450,8587
20240730,105200,50370626265,4455,4435,4455,4435,3903
20240730,105100,50353274795,4440,4460,4460,4430,17154
20240730,105000,50277121735,4460,4470,4470,4460,20291
20240730,104900,50186519005,4470,4470,4480,4470,10969
20240730,104800,50137445115,4480,4455,4485,4455,18585
20240730,104700,50054332615,4455,4475,4480,4445,30631
20240730,104600,49917510505,4475,4470,4475,4465,13230
20240730,104500,49858336770,4470,4465,4475,4455,17050
20240730,104400,49782226550,4460,4450,4470,4450,16604
20240730,104300,49708156710,4455,4425,4465,4425,15906
20240730,104200,49637364030,4435,4430,4440,4420,9228
20240730,104100,49596527990,4430,4430,4450,4420,30940
20240730,104000,49459529440,4430,4450,4460,4430,8979
20240730,103900,49419611680,4450,4440,4470,4430,20396
20240730,103800,49328775660,4430,4430,4440,4415,23129
20240730,103700,49226413900,4430,4445,4455,4415,35057
20240730,103600,49070769025,4445,4475,4480,4445,38287
20240730,103500,48900016105,4480,4470,4485,4470,20615
20240730,103400,48807718255,4465,4460,4470,4450,29806
20240730,103300,48674863710,4460,4470,4485,4455,37904
20240730,103200,48505402660,4465,4515,4515,4465,70883
20240730,103100,48187533950,4515,4425,4515,4400,176279
20240730,103000,47400380550,4430,4435,4440,4425,20578
20240730,102900,47309181630,4435,4430,4440,4420,32912
20240730,102800,47163384925,4435,4425,4440,4420,41602
20240730,102700,46979029695,4420,4395,4435,4395,65153
20240730,102600,46690903860,4395,4410,4415,4395,51105
20240730,102500,46465871365,4410,4395,4410,4390,30229
20240730,102400,46332819575,4390,4390,4410,4390,56935
20240730,102300,46082349940,4390,4405,4405,4380,103396
20240730,102200,45628104445,4405,4480,4480,4370,203791
20240730,102100,44729200545,4480,4465,4490,4460,32383
20240730,102000,44584259965,4465,4460,4465,4445,90528
20240730,101900,44181388245,4460,4490,4490,4460,86094
20240730,101800,43796892135,4490,4520,4525,4475,67140
20240730,101700,43495315815,4515,4520,4540,4515,69273
20240730,101600,43181875645,4520,4525,4525,4500,52480
20240730,101500,42944866040,4525,4515,4530,4505,80958
20240730,101400,42578970945,4515,4495,4555,4475,163115
20240730,101300,41840990805,4495,4510,4515,4490,27035
20240730,101200,41719300730,4510,4505,4520,4485,50869
20240730,101100,41490272620,4510,4485,4510,4470,52672
20240730,101000,41254118330,4485,4475,4530,4475,107871
20240730,100900,40768023360,4490,4455,4505,4450,166885
20240730,100800,40021178715,4455,4525,4525,4450,204473
20240730,100700,39104519690,4520,4565,4565,4500,144619
20240730,100600,38450463335,4565,4510,4565,4510,161503
20240730,100500,37716295660,4510,4505,4540,4480,303266
20240730,100400,36349773890,4505,4535,4560,4505,257038
20240730,100300,35182711690,4530,4645,4645,4525,368785
20240730,100200,33497869035,4645,4580,4665,4580,271490
20240730,100100,32241841475,4590,4630,4670,4570,392672
20240730,100000,30423351660,4625,4680,4685,4615,390963
20240730,095900,28603671730,4680,4635,4700,4610,726987
20240730,095800,25208726770,4640,4590,4655,4550,645864
20240730,095700,22240181600,4590,4480,4590,4475,575644
20240730,095600,19620879960,4475,4535,4570,4465,505275
20240730,095500,17333896505,4530,4505,4550,4480,630678
20240730,095400,14480199845,4500,4550,4550,4465,451741
20240730,095300,12437866330,4550,4550,4550,4550,0
20240730,095200,12437866330,4550,4445,4550,4410,561144
20240730,095100,9924931855,4440,4300,4455,4295,716289
20240730,095000,6773721570,4300,4320,4325,4280,213148
20240730,094900,5855749885,4320,4180,4350,4180,347528
20240730,094800,4365090145,4180,4170,4180,4170,5949
20240730,094700,4340229980,4180,4165,4200,4165,19011
20240730,094600,4260571425,4165,4160,4165,4160,1401
20240730,094500,4254740865,4160,4165,4165,4160,2906
20240730,094400,4242649250,4165,4165,4165,4150,6792
20240730,094300,4214404740,4170,4170,4175,4170,5802
20240730,094200,4190193050,4175,4175,4175,4170,769
20240730,094100,4186982545,4180,4140,4180,4140,8290
20240730,094000,4152525580,4145,4135,4150,4135,412
20240730,093900,4150818965,4130,4145,4150,4130,11617
20240730,093800,4102719950,4155,4150,4155,4145,7480
20240730,093700,4071684770,4150,4150,4155,4145,2836
20240730,093600,4059912535,4150,4130,4160,4130,3945
20240730,093500,4043570525,4140,4160,4165,4135,23913
20240730,093400,3944483375,4165,4165,4165,4155,3307
20240730,093300,3930724945,4160,4170,4170,4160,3032
20240730,093200,3918092745,4170,4170,4185,4145,20220
20240730,093100,3834019160,4170,4190,4190,4165,16351
20240730,093000,3765750645,4200,4190,4200,4190,3751
20240730,092900,3750009035,4190,4200,4200,4190,7688
20240730,092800,3717779330,4195,4195,4200,4195,3438
20240730,092700,3703351190,4190,4190,4205,4170,26905
20240730,092600,3591004785,4190,4215,4225,4190,33423
20240730,092500,3450337825,4210,4235,4250,4210,84377
20240730,092400,3092800030,4230,4195,4250,4195,95640
20240730,092300,2688742070,4195,4160,4200,4160,37195
20240730,092200,2533166355,4160,4155,4165,4155,4562
20240730,092100,2514172020,4155,4160,4160,4145,6840
20240730,092000,2485767400,4160,4160,4160,4155,5067
20240730,091900,2464702240,4155,4155,4160,4155,5421
20240730,091800,2442166285,4150,4160,4165,4150,14149
20240730,091700,2383322890,4160,4145,4160,4145,6762
20240730,091600,2355228595,4145,4155,4155,4145,18350
20240730,091500,2279065790,4155,4165,4165,4145,18011
20240730,091400,2204254610,4165,4135,4170,4130,37991
20240730,091300,2046621570,4140,4100,4140,4095,20379
20240730,091200,1962687145,4100,4115,4120,4095,14515
20240730,091100,1903061960,4115,4080,4120,4075,14667
20240730,091000,1842943490,4080,4075,4080,4070,10552
20240730,090900,1799961235,4080,4110,4110,4080,11091
20240730,090800,1754593860,4095,4055,4115,4050,17252
20240730,090700,1684267165,4050,4030,4055,4020,35957
20240730,090600,1539284140,4030,4060,4070,4030,38499
20240730,090500,1383502505,4060,4060,4080,4045,59328
20240730,090400,1142801215,4055,4070,4080,4055,29455
20240730,090300,1023229850,4085,4060,4115,4055,25694
20240730,090200,918262720,4070,4100,4100,4055,86833
20240730,090100,564184940,4100,4090,4135,4090,35278
20240730,090000,419409090,4090,4140,4140,4090,100122