stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,205300,65840884700,21800,21800,21800,21800,65679
20240729,205200,65840884700,21800,21800,21800,21800,0
20240729,205100,65840884700,21800,21800,21800,21800,0
20240729,205000,65840884700,21800,21800,21800,21800,0
20240729,204900,65840884700,21800,21800,21800,21800,0
20240729,204800,65840884700,21800,21800,21800,21800,0
20240729,204700,65840884700,21800,21800,21800,21800,0
20240729,204600,65840884700,21800,21800,21800,21800,0
20240729,204500,65840884700,21800,21800,21800,21800,0
20240729,204400,65840884700,21800,21800,21800,21800,0
20240729,204300,65840884700,21800,21800,21800,21800,0
20240729,204200,65840884700,21800,21800,21800,21800,0
20240729,204100,65840884700,21800,21800,21800,21800,0
20240729,204000,65840884700,21800,21800,21800,21800,0
20240729,203900,65840884700,21800,21800,21800,21800,0
20240729,203800,65840884700,21800,21800,21800,21800,0
20240729,203700,65840884700,21800,21800,21800,21800,0
20240729,203600,65840884700,21800,21800,21800,21800,0
20240729,203500,65840884700,21800,21800,21800,21800,0
20240729,203400,65840884700,21800,21800,21800,21800,0
20240729,203300,65840884700,21800,21800,21800,21800,0
20240729,203200,65840884700,21800,21800,21800,21800,0
20240729,203100,65840884700,21800,21800,21800,21800,0
20240729,203000,65840884700,21800,21800,21800,21800,0
20240729,202900,65840884700,21800,21800,21800,21800,0
20240729,202800,65840884700,21800,21800,21800,21800,0
20240729,202700,65840884700,21800,21800,21800,21800,0
20240729,202600,65840884700,21800,21800,21800,21800,0
20240729,202500,65840884700,21800,21800,21800,21800,0
20240729,202400,65840884700,21800,21800,21800,21800,0
20240729,202300,65840884700,21800,21800,21800,21800,65679
20240729,202200,65840884700,21800,21800,21800,21800,0
20240729,202100,65840884700,21800,21800,21800,21800,0
20240729,202000,65840884700,21800,21800,21800,21800,0
20240729,201900,65840884700,21800,21800,21800,21800,0
20240729,201800,65840884700,21800,21800,21800,21800,0
20240729,201700,65840884700,21800,21800,21800,21800,0
20240729,201600,65840884700,21800,21800,21800,21800,0
20240729,201500,65840884700,21800,21800,21800,21800,0
20240729,201400,65840884700,21800,21800,21800,21800,0
20240729,201300,65840884700,21800,21800,21800,21800,0
20240729,201200,65840884700,21800,21800,21800,21800,0
20240729,201100,65840884700,21800,21800,21800,21800,0
20240729,201000,65840884700,21800,21800,21800,21800,0
20240729,200900,65840884700,21800,21800,21800,21800,0
20240729,200800,65840884700,21800,21800,21800,21800,0
20240729,200700,65840884700,21800,21800,21800,21800,0
20240729,200600,65840884700,21800,21800,21800,21800,0
20240729,200500,65840884700,21800,21800,21800,21800,0
20240729,200400,65840884700,21800,21800,21800,21800,0
20240729,200300,65840884700,21800,21800,21800,21800,0
20240729,200200,65840884700,21800,21800,21800,21800,0
20240729,200100,65840884700,21800,21800,21800,21800,0
20240729,200000,65840884700,21800,21800,21800,21800,0
20240729,195900,65840884700,21800,21800,21800,21800,0
20240729,195800,65840884700,21800,21800,21800,21800,0
20240729,195700,65840884700,21800,21800,21800,21800,0
20240729,195600,65840884700,21800,21800,21800,21800,0
20240729,195500,65840884700,21800,21800,21800,21800,0
20240729,195400,65840884700,21800,21800,21800,21800,0
20240729,195300,65840884700,21800,21800,21800,21800,65679
20240729,195200,65840884700,21800,21800,21800,21800,0
20240729,195100,65840884700,21800,21800,21800,21800,0
20240729,195000,65840884700,21800,21800,21800,21800,0
20240729,194900,65840884700,21800,21800,21800,21800,0
20240729,194800,65840884700,21800,21800,21800,21800,0
20240729,194700,65840884700,21800,21800,21800,21800,0
20240729,194600,65840884700,21800,21800,21800,21800,0
20240729,194500,65840884700,21800,21800,21800,21800,0
20240729,194400,65840884700,21800,21800,21800,21800,0
20240729,194300,65840884700,21800,21800,21800,21800,0
20240729,194200,65840884700,21800,21800,21800,21800,0
20240729,194100,65840884700,21800,21800,21800,21800,0
20240729,194000,65840884700,21800,21800,21800,21800,0
20240729,193900,65840884700,21800,21800,21800,21800,0
20240729,193800,65840884700,21800,21800,21800,21800,0
20240729,193700,65840884700,21800,21800,21800,21800,0
20240729,193600,65840884700,21800,21800,21800,21800,0
20240729,193500,65840884700,21800,21800,21800,21800,0
20240729,193400,65840884700,21800,21800,21800,21800,0
20240729,193300,65840884700,21800,21800,21800,21800,0
20240729,193200,65840884700,21800,21800,21800,21800,0
20240729,193100,65840884700,21800,21800,21800,21800,0
20240729,193000,65840884700,21800,21800,21800,21800,0
20240729,192900,65840884700,21800,21800,21800,21800,0
20240729,192800,65840884700,21800,21800,21800,21800,0
20240729,192700,65840884700,21800,21800,21800,21800,0
20240729,192600,65840884700,21800,21800,21800,21800,0
20240729,192500,65840884700,21800,21800,21800,21800,0
20240729,192400,65840884700,21800,21800,21800,21800,0
20240729,192300,65840884700,21800,21800,21800,21800,65679
20240729,192200,65840884700,21800,21800,21800,21800,0
20240729,192100,65840884700,21800,21800,21800,21800,0
20240729,192000,65840884700,21800,21800,21800,21800,0
20240729,191900,65840884700,21800,21800,21800,21800,0
20240729,191800,65840884700,21800,21800,21800,21800,0
20240729,191700,65840884700,21800,21800,21800,21800,0
20240729,191600,65840884700,21800,21800,21800,21800,0
20240729,191500,65840884700,21800,21800,21800,21800,0
20240729,191400,65840884700,21800,21800,21800,21800,0
20240729,191300,65840884700,21800,21800,21800,21800,0
20240729,191200,65840884700,21800,21800,21800,21800,0
20240729,191100,65840884700,21800,21800,21800,21800,0
20240729,191000,65840884700,21800,21800,21800,21800,0
20240729,190900,65840884700,21800,21800,21800,21800,0
20240729,190800,65840884700,21800,21800,21800,21800,0
20240729,190700,65840884700,21800,21800,21800,21800,0
20240729,190600,65840884700,21800,21800,21800,21800,0
20240729,190500,65840884700,21800,21800,21800,21800,0
20240729,190400,65840884700,21800,21800,21800,21800,0
20240729,190300,65840884700,21800,21800,21800,21800,0
20240729,190200,65840884700,21800,21800,21800,21800,0
20240729,190100,65840884700,21800,21800,21800,21800,0
20240729,190000,65840884700,21800,21800,21800,21800,0
20240729,185900,65840884700,21800,21800,21800,21800,0
20240729,185800,65840884700,21800,21800,21800,21800,0
20240729,185700,65840884700,21800,21800,21800,21800,0
20240729,185600,65840884700,21800,21800,21800,21800,0
20240729,185500,65840884700,21800,21800,21800,21800,0
20240729,185400,65840884700,21800,21800,21800,21800,0
20240729,185300,65840884700,21800,21800,21800,21800,65679
20240729,185200,65840884700,21800,21800,21800,21800,0
20240729,185100,65840884700,21800,21800,21800,21800,0
20240729,185000,65840884700,21800,21800,21800,21800,0
20240729,184900,65840884700,21800,21800,21800,21800,0
20240729,184800,65840884700,21800,21800,21800,21800,0
20240729,184700,65840884700,21800,21800,21800,21800,0
20240729,184600,65840884700,21800,21800,21800,21800,0
20240729,184500,65840884700,21800,21800,21800,21800,0
20240729,184400,65840884700,21800,21800,21800,21800,0
20240729,184300,65840884700,21800,21800,21800,21800,0
20240729,184200,65840884700,21800,21800,21800,21800,0
20240729,184100,65840884700,21800,21800,21800,21800,0
20240729,184000,65840884700,21800,21800,21800,21800,0
20240729,183900,65840884700,21800,21800,21800,21800,0
20240729,183800,65840884700,21800,21800,21800,21800,0
20240729,183700,65840884700,21800,21800,21800,21800,0
20240729,183600,65840884700,21800,21800,21800,21800,0
20240729,183500,65840884700,21800,21800,21800,21800,0
20240729,183400,65840884700,21800,21800,21800,21800,0
20240729,183300,65840884700,21800,21800,21800,21800,0
20240729,183200,65840884700,21800,21800,21800,21800,0
20240729,183100,65840884700,21800,21800,21800,21800,0
20240729,183000,65840884700,21800,21800,21800,21800,0
20240729,182900,65840884700,21800,21800,21800,21800,0
20240729,182800,65840884700,21800,21800,21800,21800,0
20240729,182700,65840884700,21800,21800,21800,21800,0
20240729,182600,65840884700,21800,21800,21800,21800,0
20240729,182500,65840884700,21800,21800,21800,21800,0
20240729,182400,65840884700,21800,21800,21800,21800,0
20240729,182300,65840884700,21800,21800,21800,21800,65679
20240729,182200,65840884700,21800,21800,21800,21800,0
20240729,182100,65840884700,21800,21800,21800,21800,0
20240729,182000,65840884700,21800,21800,21800,21800,0
20240729,181900,65840884700,21800,21800,21800,21800,0
20240729,181800,65840884700,21800,21800,21800,21800,0
20240729,181700,65840884700,21800,21800,21800,21800,0
20240729,181600,65840884700,21800,21800,21800,21800,0
20240729,181500,65840884700,21800,21800,21800,21800,0
20240729,181400,65840884700,21800,21800,21800,21800,0
20240729,181300,65840884700,21800,21800,21800,21800,0
20240729,181200,65840884700,21800,21800,21800,21800,0
20240729,181100,65840884700,21800,21800,21800,21800,0
20240729,181000,65840884700,21800,21800,21800,21800,0
20240729,180900,65840884700,21800,21800,21800,21800,0
20240729,180800,65840884700,21800,21800,21800,21800,0
20240729,180700,65840884700,21800,21800,21800,21800,0
20240729,180600,65840884700,21800,21800,21800,21800,0
20240729,180500,65840884700,21800,21800,21800,21800,0
20240729,180400,65840884700,21800,21800,21800,21800,0
20240729,180300,65840884700,21800,21800,21800,21800,0
20240729,180200,65840884700,21800,21800,21800,21800,0
20240729,180100,65840884700,21800,21800,21800,21800,0
20240729,180000,65840884700,21800,21800,21800,21800,0
20240729,175900,65840884700,21800,21800,21800,21800,0
20240729,175800,65840884700,21800,21800,21800,21800,0
20240729,175700,65840884700,21800,21800,21800,21800,0
20240729,175600,65840884700,21800,21800,21800,21800,0
20240729,175500,65840884700,21800,21800,21800,21800,0
20240729,175400,65840884700,21800,21800,21800,21800,0
20240729,175300,65840884700,21800,21800,21800,21800,65679
20240729,175200,65840884700,21800,21800,21800,21800,0
20240729,175100,65840884700,21800,21800,21800,21800,0
20240729,175000,65840884700,21800,21800,21800,21800,0
20240729,174900,65840884700,21800,21800,21800,21800,0
20240729,174800,65840884700,21800,21800,21800,21800,0
20240729,174700,65840884700,21800,21800,21800,21800,0
20240729,174600,65840884700,21800,21800,21800,21800,0
20240729,174500,65840884700,21800,21800,21800,21800,0
20240729,174400,65840884700,21800,21800,21800,21800,0
20240729,174300,65840884700,21800,21800,21800,21800,0
20240729,174200,65840884700,21800,21800,21800,21800,0
20240729,174100,65840884700,21800,21800,21800,21800,0
20240729,174000,65840884700,21800,21800,21800,21800,0
20240729,173900,65840884700,21800,21800,21800,21800,0
20240729,173800,65840884700,21800,21800,21800,21800,0
20240729,173700,65840884700,21800,21800,21800,21800,0
20240729,173600,65840884700,21800,21800,21800,21800,0
20240729,173500,65840884700,21800,21800,21800,21800,0
20240729,173400,65840884700,21800,21800,21800,21800,0
20240729,173300,65840884700,21800,21800,21800,21800,0
20240729,173200,65840884700,21800,21800,21800,21800,0
20240729,173100,65840884700,21800,21800,21800,21800,0
20240729,173000,65840884700,21800,21800,21800,21800,0
20240729,172900,65840884700,21800,21800,21800,21800,0
20240729,172800,65840884700,21800,21800,21800,21800,0
20240729,172700,65840884700,21800,21800,21800,21800,0
20240729,172600,65840884700,21800,21800,21800,21800,0
20240729,172500,65840884700,21800,21800,21800,21800,0
20240729,172400,65840884700,21800,21800,21800,21800,0
20240729,172300,65840884700,21800,21800,21800,21800,65679
20240729,172200,65840884700,21800,21800,21800,21800,0
20240729,172100,65840884700,21800,21800,21800,21800,0
20240729,172000,65840884700,21800,21800,21800,21800,0
20240729,171900,65840884700,21800,21800,21800,21800,0
20240729,171800,65840884700,21800,21800,21800,21800,0
20240729,171700,65840884700,21800,21800,21800,21800,0
20240729,171600,65840884700,21800,21800,21800,21800,0
20240729,171500,65840884700,21800,21800,21800,21800,0
20240729,171400,65840884700,21800,21800,21800,21800,0
20240729,171300,65840884700,21800,21800,21800,21800,0
20240729,171200,65840884700,21800,21800,21800,21800,0
20240729,171100,65840884700,21800,21800,21800,21800,0
20240729,171000,65840884700,21800,21800,21800,21800,0
20240729,170900,65840884700,21800,21800,21800,21800,0
20240729,170800,65840884700,21800,21800,21800,21800,0
20240729,170700,65840884700,21800,21800,21800,21800,0
20240729,170600,65840884700,21800,21800,21800,21800,0
20240729,170500,65840884700,21800,21800,21800,21800,0
20240729,170400,65840884700,21800,21800,21800,21800,0
20240729,170300,65840884700,21800,21800,21800,21800,0
20240729,170200,65840884700,21800,21800,21800,21800,0
20240729,170100,65840884700,21800,21800,21800,21800,0
20240729,170000,65840884700,21800,21800,21800,21800,0
20240729,165900,65840884700,21800,21800,21800,21800,0
20240729,165800,65840884700,21800,21800,21800,21800,0
20240729,165700,65840884700,21800,21800,21800,21800,0
20240729,165600,65840884700,21800,21800,21800,21800,0
20240729,165500,65840884700,21800,21800,21800,21800,0
20240729,165400,65840884700,21800,21800,21800,21800,0
20240729,165300,65840884700,21800,21800,21800,21800,65679
20240729,165200,65840884700,21800,21800,21800,21800,0
20240729,165100,65840884700,21800,21800,21800,21800,0
20240729,165000,65840884700,21800,21800,21800,21800,0
20240729,164900,65840884700,21800,21800,21800,21800,0
20240729,164800,65840884700,21800,21800,21800,21800,0
20240729,164700,65840884700,21800,21800,21800,21800,0
20240729,164600,65840884700,21800,21800,21800,21800,0
20240729,164500,65840884700,21800,21800,21800,21800,0
20240729,164400,65840884700,21800,21800,21800,21800,0
20240729,164300,65840884700,21800,21800,21800,21800,0
20240729,164200,65840884700,21800,21800,21800,21800,0
20240729,164100,65840884700,21800,21800,21800,21800,0
20240729,164000,65840884700,21800,21800,21800,21800,0
20240729,163900,65840884700,21800,21800,21800,21800,0
20240729,163800,65840884700,21800,21800,21800,21800,0
20240729,163700,65840884700,21800,21800,21800,21800,0
20240729,163600,65840884700,21800,21800,21800,21800,0
20240729,163500,65840884700,21800,21800,21800,21800,0
20240729,163400,65840884700,21800,21800,21800,21800,0
20240729,163300,65840884700,21800,21800,21800,21800,0
20240729,163200,65840884700,21800,21800,21800,21800,0
20240729,163100,65840884700,21800,21800,21800,21800,0
20240729,163000,65840884700,21800,21800,21800,21800,0
20240729,162900,65840884700,21800,21800,21800,21800,0
20240729,162800,65840884700,21800,21800,21800,21800,0
20240729,162700,65840884700,21800,21800,21800,21800,0
20240729,162600,65840884700,21800,21800,21800,21800,0
20240729,162500,65840884700,21800,21800,21800,21800,0
20240729,162400,65840884700,21800,21800,21800,21800,0
20240729,162300,65840884700,21800,21800,21800,21800,65679
20240729,162200,65840884700,21800,21800,21800,21800,0
20240729,162100,65840884700,21800,21800,21800,21800,0
20240729,162000,65840884700,21800,21800,21800,21800,0
20240729,161900,65840884700,21800,21800,21800,21800,0
20240729,161800,65840884700,21800,21800,21800,21800,0
20240729,161700,65840884700,21800,21800,21800,21800,0
20240729,161600,65840884700,21800,21800,21800,21800,0
20240729,161500,65840884700,21800,21800,21800,21800,0
20240729,161400,65840884700,21800,21800,21800,21800,0
20240729,161300,65840884700,21800,21800,21800,21800,0
20240729,161200,65840884700,21800,21800,21800,21800,0
20240729,161100,65840884700,21800,21800,21800,21800,0
20240729,161000,65840884700,21800,21800,21800,21800,0
20240729,160900,65840884700,21800,21800,21800,21800,0
20240729,160800,65840884700,21800,21800,21800,21800,0
20240729,160700,65840884700,21800,21800,21800,21800,0
20240729,160600,65840884700,21800,21800,21800,21800,0
20240729,160500,65840884700,21800,21800,21800,21800,0
20240729,160400,65840884700,21800,21800,21800,21800,0
20240729,160300,65840884700,21800,21800,21800,21800,0
20240729,160200,65840884700,21800,21800,21800,21800,0
20240729,160100,65840884700,21800,21800,21800,21800,0
20240729,160000,65840884700,21800,21800,21800,21800,0
20240729,155900,65840884700,21800,21800,21800,21800,0
20240729,155800,65840884700,21800,21800,21800,21800,0
20240729,155700,65840884700,21800,21800,21800,21800,0
20240729,155600,65840884700,21800,21800,21800,21800,0
20240729,155500,65840884700,21800,21800,21800,21800,0
20240729,155400,65840884700,21800,21800,21800,21800,0
20240729,155300,65840884700,21800,21800,21800,21800,65679
20240729,155200,65840884700,21800,21800,21800,21800,0
20240729,155100,65840884700,21800,21800,21800,21800,0
20240729,155000,65840884700,21800,21800,21800,21800,0
20240729,154900,65840884700,21800,21800,21800,21800,0
20240729,154800,65840884700,21800,21800,21800,21800,0
20240729,154700,65840884700,21800,21800,21800,21800,0
20240729,154600,65840884700,21800,21800,21800,21800,0
20240729,154500,65840884700,21800,21800,21800,21800,0
20240729,154400,65840884700,21800,21800,21800,21800,0
20240729,154300,65840884700,21800,21800,21800,21800,0
20240729,154200,65840884700,21800,21800,21800,21800,0
20240729,154100,65840884700,21800,21800,21800,21800,0
20240729,154000,65840884700,21800,21800,21800,21800,0
20240729,153900,65840884700,21800,21800,21800,21800,0
20240729,153800,65840884700,21800,21800,21800,21800,0
20240729,153700,65840884700,21800,21800,21800,21800,0
20240729,153600,65840884700,21800,21800,21800,21800,0
20240729,153500,65840884700,21800,21800,21800,21800,0
20240729,153400,65840884700,21800,21800,21800,21800,0
20240729,153300,65840884700,21800,21800,21800,21800,0
20240729,153200,65840884700,21800,21800,21800,21800,0
20240729,153100,65840884700,21800,21800,21800,21800,0
20240729,153000,65840884700,21800,21800,21800,21800,65679
20240729,152900,64409082500,21850,21850,21850,21850,0
20240729,152800,64409082500,21850,21850,21850,21850,0
20240729,152700,64409082500,21850,21850,21850,21850,0
20240729,152600,64409082500,21850,21850,21850,21850,0
20240729,152500,64409082500,21850,21850,21850,21850,0
20240729,152400,64409082500,21850,21850,21850,21850,0
20240729,152300,64409082500,21850,21850,21850,21850,0
20240729,152200,64409082500,21850,21850,21850,21850,0
20240729,152100,64409082500,21850,21850,21850,21850,0
20240729,152000,64409082500,21850,21850,21850,21850,0
20240729,151900,64409082500,21850,21850,21900,21800,9629
20240729,151800,64198716150,21800,21850,21850,21800,10655
20240729,151700,63966046150,21850,21850,21850,21800,8916
20240729,151600,63771325000,21850,21800,21850,21750,11527
20240729,151500,63519864100,21750,21850,21850,21750,9128
20240729,151400,63320765600,21800,21850,21850,21750,7767
20240729,151300,63151243900,21850,21850,21850,21750,6223
20240729,151200,63015429000,21850,21900,21900,21800,8464
20240729,151100,62830730500,21850,21850,21900,21800,21879
20240729,151000,62353104800,21850,21850,21900,21800,13927
20240729,150900,62048882400,21850,21900,21900,21800,9992
20240729,150800,61830396150,21850,21900,21900,21800,12224
20240729,150700,61563366100,21850,21900,21900,21850,13664
20240729,150600,61264587000,21900,21900,21950,21850,10043
20240729,150500,61044647400,21900,21950,21950,21850,12359
20240729,150400,60773828150,21950,21950,21950,21900,9553
20240729,150300,60564300450,21900,21900,21950,21850,19714
20240729,150200,60132523200,21900,21900,21900,21850,7488
20240729,150100,59968624350,21850,21800,21900,21800,24323
20240729,150000,59437071050,21800,21800,21850,21700,26566
20240729,145900,58858253300,21800,21750,21800,21750,1199
20240729,145800,58832148100,21750,21700,21800,21700,1684
20240729,145700,58795503500,21750,21750,21800,21700,5958
20240729,145600,58665950500,21750,21750,21750,21700,1603
20240729,145500,58631099450,21700,21700,21750,21700,2628
20240729,145400,58574045900,21750,21800,21800,21650,13350
20240729,145300,58284421000,21800,21750,21800,21750,2042
20240729,145200,58239954350,21800,21850,21850,21700,27070
20240729,145100,57650666300,21800,21850,21850,21800,3421
20240729,145000,57575994250,21850,21900,21900,21800,21492
20240729,144900,57106297450,21900,21900,21950,21850,27383
20240729,144800,56506821950,21900,21900,21900,21850,26401
20240729,144700,55928676950,21850,21800,21900,21800,26877
20240729,144600,55341076400,21850,21850,21850,21800,4227
20240729,144500,55248749500,21850,21800,21850,21750,23684
20240729,144400,54732569100,21800,21750,21800,21750,3602
20240729,144300,54654190200,21800,21800,21800,21750,3608
20240729,144200,54575659850,21800,21750,21800,21750,3513
20240729,144100,54499091600,21800,21800,21800,21750,1534
20240729,144000,54465670500,21750,21750,21800,21750,1468
20240729,143900,54433719950,21750,21750,21800,21750,1443
20240729,143800,54402297200,21750,21750,21800,21750,1634
20240729,143700,54366731250,21800,21750,21800,21750,1594
20240729,143600,54332037900,21750,21800,21800,21750,3256
20240729,143500,54261174050,21800,21850,21850,21750,7781
20240729,143400,54091528150,21800,21850,21850,21800,3019
20240729,143300,54025674700,21800,21800,21850,21800,1359
20240729,143200,53996008150,21850,21850,21850,21800,2061
20240729,143100,53951043950,21850,21800,21850,21800,3856
20240729,143000,53866872050,21800,21800,21850,21750,17179
20240729,142900,53492139700,21750,21700,21800,21700,6606
20240729,142800,53348473100,21700,21750,21750,21700,1051
20240729,142700,53325637800,21700,21800,21800,21700,5132
20240729,142600,53214030200,21800,21750,21800,21750,2009
20240729,142500,53170290900,21750,21750,21800,21750,3686
20240729,142400,53090047500,21800,21800,21800,21750,1913
20240729,142300,53048355200,21800,21750,21800,21750,2474
20240729,142200,52994437350,21750,21700,21800,21700,1131
20240729,142100,52969824800,21750,21650,21750,21600,15680
20240729,142000,52629388050,21650,21650,21700,21600,6486
20240729,141900,52488973100,21650,21700,21700,21650,921
20240729,141800,52469028500,21700,21650,21700,21650,1644
20240729,141700,52433432450,21700,21650,21700,21650,942
20240729,141600,52413027050,21700,21650,21700,21650,3299
20240729,141500,52341473200,21650,21650,21700,21650,1298
20240729,141400,52313351200,21650,21700,21700,21650,3346
20240729,141300,52240791400,21650,21650,21700,21650,2903
20240729,141200,52177908950,21650,21700,21700,21650,1039
20240729,141100,52155382100,21650,21650,21700,21600,3113
20240729,141000,52087982600,21650,21750,21800,21650,6207
20240729,140900,51953042650,21800,21650,21800,21650,15788
20240729,140800,51609734950,21650,21800,21800,21650,9277
20240729,140700,51408306350,21750,21800,21800,21700,3842
20240729,140600,51324658550,21800,21750,21800,21750,5694
20240729,140500,51200671800,21750,21800,21850,21750,4341
20240729,140400,51106072350,21750,21850,21850,21750,15922
20240729,140300,50759366100,21850,21850,21850,21800,10984
20240729,140200,50519428450,21850,21800,21850,21800,12267
20240729,140100,50251513050,21850,21800,21850,21800,7000
20240729,140000,50098679800,21850,21750,21850,21750,28204
20240729,135900,49483814700,21750,21750,21800,21750,8494
20240729,135800,49298912700,21750,21700,21800,21700,9463
20240729,135700,49093079600,21750,21700,21800,21700,13981
20240729,135600,48789208200,21750,21700,21750,21650,25803
20240729,135500,48230218800,21700,21800,21800,21650,17646
20240729,135400,47846902750,21800,21750,21800,21750,7793
20240729,135300,47677212000,21800,21650,21800,21650,31443
20240729,135200,46994116200,21650,21650,21700,21600,24820
20240729,135100,46456476200,21650,21700,21700,21600,6122
20240729,135000,46323950750,21650,21600,21650,21600,10105
20240729,134900,46105260550,21600,21600,21600,21550,16788
20240729,134800,45742750400,21550,21500,21600,21500,3663
20240729,134700,45663837650,21500,21500,21600,21500,16859
20240729,134600,45300444100,21550,21450,21550,21400,9953
20240729,134500,45086700350,21500,21450,21500,21400,4651
20240729,134400,44986896200,21500,21450,21500,21400,2597
20240729,134300,44931172950,21450,21450,21450,21400,1870
20240729,134200,44891070250,21450,21450,21450,21400,1140
20240729,134100,44866621550,21450,21500,21500,21400,1436
20240729,134000,44835844350,21500,21400,21500,21400,13571
20240729,133900,44545166800,21400,21400,21500,21400,3209
20240729,133800,44476457050,21400,21550,21550,21400,8605
20240729,133700,44291531350,21550,21500,21550,21450,14784
20240729,133600,43973529250,21500,21350,21500,21350,27626
20240729,133500,43381395350,21350,21300,21400,21300,1610
20240729,133400,43347018450,21300,21300,21400,21300,1609
20240729,133300,43312669400,21350,21300,21400,21300,24712
20240729,133200,42785992300,21350,21300,21350,21300,1162
20240729,133100,42761229200,21350,21350,21350,21300,581
20240729,133000,42748830400,21350,21300,21350,21300,1297
20240729,132900,42721140250,21300,21350,21350,21300,1208
20240729,132800,42695379050,21350,21300,21350,21300,1395
20240729,132700,42665643250,21300,21300,21350,21300,888
20240729,132600,42646712400,21350,21350,21350,21300,1131
20240729,132500,42622582250,21350,21300,21350,21300,1129
20240729,132400,42598492400,21300,21300,21350,21300,513
20240729,132300,42587541050,21350,21400,21400,21300,10694
20240729,132200,42359276900,21400,21350,21400,21350,5147
20240729,132100,42249365850,21350,21300,21350,21300,8002
20240729,132000,42078911450,21300,21250,21300,21200,2551
20240729,131900,42024669800,21250,21300,21350,21200,22526
20240729,131800,41545407600,21350,21300,21350,21300,703
20240729,131700,41530426650,21300,21350,21350,21300,1655
20240729,131600,41495143150,21300,21350,21350,21300,609
20240729,131500,41482169100,21300,21300,21350,21300,726
20240729,131400,41466696150,21300,21350,21350,21300,512
20240729,131300,41455778300,21350,21350,21350,21300,691
20240729,131200,41441025850,21350,21350,21350,21300,679
20240729,131100,41426532300,21300,21400,21400,21300,11615
20240729,131000,41178513700,21350,21400,21400,21350,1326
20240729,130900,41150194600,21350,21400,21400,21350,403
20240729,130800,41141573000,21400,21400,21400,21350,685
20240729,130700,41126915250,21350,21450,21450,21350,2403
20240729,130600,41075460300,21400,21400,21450,21400,606
20240729,130500,41062490900,21450,21400,21450,21400,1112
20240729,130400,41038674200,21450,21400,21450,21350,1180
20240729,130300,41013394950,21450,21400,21450,21350,2452
20240729,130200,40960975150,21400,21400,21450,21350,4565
20240729,130100,40863279350,21400,21400,21400,21350,4601
20240729,130000,40764831800,21350,21350,21400,21350,1237
20240729,125900,40738365200,21400,21350,21400,21350,1668
20240729,125800,40702738650,21350,21400,21400,21350,1623
20240729,125700,40668063350,21400,21350,21400,21350,2034
20240729,125600,40624537500,21400,21400,21450,21350,1755
20240729,125500,40586984050,21400,21400,21400,21350,1940
20240729,125400,40545469650,21400,21400,21400,21350,948
20240729,125300,40525193450,21400,21400,21400,21350,964
20240729,125200,40504588100,21350,21400,21400,21350,781
20240729,125100,40487905400,21400,21400,21400,21350,1067
20240729,125000,40465071650,21400,21400,21400,21350,4085
20240729,124900,40377658700,21400,21350,21400,21350,1201
20240729,124800,40351969800,21400,21350,21400,21350,698
20240729,124700,40337052450,21350,21400,21400,21350,12555
20240729,124600,40068745900,21400,21400,21400,21350,590
20240729,124500,40056131900,21350,21350,21400,21350,995
20240729,124400,40034887550,21400,21350,21400,21350,2428
20240729,124300,39983035450,21400,21350,21400,21350,963
20240729,124200,39962435050,21400,21350,21400,21350,694
20240729,124100,39947610300,21350,21350,21400,21350,1130
20240729,124000,39923471600,21350,21350,21400,21300,7908
20240729,123900,39754635000,21350,21300,21350,21300,973
20240729,123800,39733885850,21350,21350,21350,21300,339
20240729,123700,39726653000,21300,21250,21350,21250,6086
20240729,123600,39596997750,21300,21300,21300,21250,560
20240729,123500,39585088950,21250,21300,21300,21250,940
20240729,123400,39565078100,21250,21250,21300,21250,2940
20240729,123300,39502597950,21300,21300,21300,21250,277
20240729,123200,39496703150,21300,21200,21300,21200,907
20240729,123100,39477421950,21250,21250,21250,21200,2601
20240729,123000,39422189800,21250,21200,21250,21200,1739
20240729,122900,39385305250,21200,21250,21300,21200,2671
20240729,122800,39328645450,21250,21200,21250,21200,5067
20240729,122700,39221152200,21200,21250,21250,21200,4316
20240729,122600,39129620150,21250,21300,21300,21250,5035
20240729,122500,39022610800,21250,21350,21350,21250,20860
20240729,122400,38578673600,21300,21300,21350,21300,207
20240729,122300,38574262250,21300,21350,21350,21300,8157
20240729,122200,38400437500,21350,21350,21350,21300,468
20240729,122100,38390450250,21350,21300,21350,21300,416
20240729,122000,38381572750,21350,21400,21400,21300,1802
20240729,121900,38343105900,21350,21400,21400,21350,380
20240729,121800,38334983750,21400,21350,21400,21350,1918
20240729,121700,38294020200,21350,21350,21400,21350,1066
20240729,121600,38271255950,21400,21350,21400,21350,4554
20240729,121500,38173998700,21400,21400,21400,21350,450
20240729,121400,38164381150,21400,21350,21400,21300,1062
20240729,121300,38141721900,21400,21350,21400,21300,4233
20240729,121200,38051336100,21350,21350,21350,21300,1022
20240729,121100,38029541150,21300,21350,21350,21300,9524
20240729,121000,37826673000,21350,21350,21350,21300,3211
20240729,120900,37758267300,21300,21300,21350,21300,2411
20240729,120800,37706890600,21300,21350,21350,21300,1091
20240729,120700,37683625400,21350,21350,21400,21300,4753
20240729,120600,37582154850,21350,21350,21400,21350,799
20240729,120500,37565086550,21400,21350,21400,21350,7202
20240729,120400,37411313150,21350,21400,21450,21350,2129
20240729,120300,37365760600,21400,21350,21400,21350,9140
20240729,120200,37170199300,21400,21400,21400,21350,4222
20240729,120100,37080049400,21400,21400,21400,21350,455
20240729,120000,37070314950,21400,21350,21400,21350,1135
20240729,115900,37046034200,21350,21400,21400,21350,2359
20240729,115800,36995653150,21350,21400,21400,21350,1499
20240729,115700,36963600200,21400,21400,21400,21350,713
20240729,115600,36948353450,21400,21400,21400,21350,842
20240729,115500,36930352150,21350,21400,21400,21350,1664
20240729,115400,36894804000,21350,21400,21400,21350,1130
20240729,115300,36870661150,21350,21400,21400,21350,231
20240729,115200,36865723400,21400,21400,21400,21350,5300
20240729,115100,36752428100,21400,21400,21450,21350,1399
20240729,115000,36722485350,21400,21450,21450,21350,4132
20240729,114900,36634060550,21450,21450,21450,21400,4208
20240729,114800,36543997300,21450,21400,21450,21400,728
20240729,114700,36528404900,21400,21450,21450,21400,748
20240729,114600,36512382250,21400,21400,21450,21400,350
20240729,114500,36504881750,21450,21450,21450,21350,3771
20240729,114400,36424176500,21400,21450,21450,21400,706
20240729,114300,36409035450,21450,21450,21450,21400,2044
20240729,114200,36365271450,21400,21400,21450,21400,443
20240729,114100,36355779150,21400,21400,21450,21400,2232
20240729,114000,36307996250,21400,21450,21500,21400,732
20240729,113900,36292311250,21450,21450,21500,21400,3580
20240729,113800,36215537000,21450,21450,21450,21400,2698
20240729,113700,36157760800,21450,21400,21450,21350,1432
20240729,113600,36127079400,21400,21400,21450,21400,1877
20240729,113500,36086901450,21450,21450,21450,21350,4708
20240729,113400,35986116250,21450,21350,21450,21350,5095
20240729,113300,35877087400,21350,21350,21400,21350,2022
20240729,113200,35833878450,21400,21400,21400,21350,1392
20240729,113100,35804122000,21400,21450,21450,21400,5248
20240729,113000,35691811900,21400,21450,21450,21400,913
20240729,112900,35672246250,21450,21450,21450,21400,2817
20240729,112800,35611925450,21400,21450,21450,21400,4083
20240729,112700,35524456900,21500,21450,21500,21450,7209
20240729,112600,35369788150,21500,21450,21500,21450,1623
20240729,112500,35334963150,21450,21500,21500,21450,5024
20240729,112400,35227180100,21500,21500,21550,21450,6749
20240729,112300,35082070100,21550,21550,21550,21500,573
20240729,112200,35069733300,21550,21550,21550,21500,1314
20240729,112100,35041469600,21550,21550,21550,21500,485
20240729,112000,35031036050,21550,21500,21550,21500,1090
20240729,111900,35007588050,21550,21500,21550,21450,4328
20240729,111800,34914559950,21500,21450,21500,21450,2461
20240729,111700,34861733850,21500,21500,21550,21450,9055
20240729,111600,34667182950,21550,21550,21550,21500,7079
20240729,111500,34514935950,21500,21550,21550,21500,673
20240729,111400,34500455050,21550,21550,21550,21500,771
20240729,111300,34483852900,21550,21600,21600,21500,1633
20240729,111200,34448649350,21600,21550,21600,21500,5482
20240729,111100,34330485850,21550,21600,21650,21550,11058
20240729,111000,34091862500,21650,21650,21650,21600,1040
20240729,110900,34069362200,21650,21650,21650,21600,8512
20240729,110800,33885104400,21650,21600,21650,21600,1232
20240729,110700,33858437500,21650,21600,21650,21600,1182
20240729,110600,33832863400,21650,21600,21650,21600,2159
20240729,110500,33786217900,21650,21550,21650,21550,6779
20240729,110400,33639560600,21600,21550,21600,21550,752
20240729,110300,33623321850,21600,21600,21650,21550,5657
20240729,110200,33501089950,21650,21600,21650,21550,2885
20240729,110100,33438769650,21550,21600,21600,21550,6504
20240729,110000,33298530650,21600,21550,21600,21550,6528
20240729,105900,33157535650,21600,21550,21600,21550,1479
20240729,105800,33125647450,21550,21600,21600,21550,1492
20240729,105700,33093450900,21600,21600,21650,21550,2860
20240729,105600,33031659100,21600,21550,21600,21550,7202
20240729,105500,32876160800,21550,21500,21600,21500,4026
20240729,105400,32789433950,21500,21500,21550,21500,2839
20240729,105300,32728308350,21500,21600,21600,21500,3703
20240729,105200,32648507050,21600,21600,21600,21550,3675
20240729,105100,32569136650,21600,21550,21600,21550,11881
20240729,105000,32312604750,21500,21550,21600,21500,3708
20240729,104900,32232700400,21550,21500,21550,21500,5752
20240729,104800,32108973500,21500,21450,21500,21450,3398
20240729,104700,32035956550,21500,21500,21500,21400,12873
20240729,104600,31759712450,21450,21450,21500,21450,1264
20240729,104500,31732549150,21450,21450,21500,21400,5901
20240729,104400,31605987650,21450,21450,21450,21400,1475
20240729,104300,31574395350,21450,21350,21450,21350,4511
20240729,104200,31477973600,21400,21350,21450,21350,8217
20240729,104100,31302166050,21350,21400,21450,21350,9821
20240729,104000,31092110900,21400,21400,21450,21400,4599
20240729,103900,30993666700,21450,21450,21500,21400,7258
20240729,103800,30838233600,21450,21500,21550,21400,24877
20240729,103700,30304333850,21550,21500,21550,21500,2266
20240729,103600,30255551650,21550,21600,21600,21500,14063
20240729,103500,29952526350,21550,21550,21600,21550,1829
20240729,103400,29913073850,21550,21600,21650,21550,3236
20240729,103300,29843175450,21600,21600,21600,21550,5611
20240729,103200,29722103800,21600,21600,21650,21550,18602
20240729,103100,29320227750,21700,21750,21750,21650,9599
20240729,103000,29112341150,21650,21750,21800,21650,18991
20240729,102900,28700051050,21750,21750,21800,21700,6729
20240729,102800,28553714350,21800,21800,21800,21700,9593
20240729,102700,28345041200,21800,21750,21850,21700,25348
20240729,102600,27793211600,21750,21800,21800,21700,12587
20240729,102500,27519787600,21750,21800,21850,21750,6339
20240729,102400,27381685900,21800,21850,21850,21800,1824
20240729,102300,27341900500,21850,21850,21850,21800,6974
20240729,102200,27189813700,21800,21850,21850,21750,9725
20240729,102100,26977798400,21800,21850,21850,21800,5767
20240729,102000,26852008750,21800,21850,21850,21800,6937
20240729,101900,26700482050,21800,21900,21900,21800,23819
20240729,101800,26179582250,21900,21850,21900,21800,17872
20240729,101700,25788632000,21850,21750,21850,21750,9107
20240729,101600,25590092150,21800,21800,21800,21750,7729
20240729,101500,25421651950,21750,21800,21850,21700,7378
20240729,101400,25261072900,21800,21850,21850,21750,17307
20240729,101300,24883449100,21850,21850,21850,21800,5185
20240729,101200,24770198800,21850,21850,21900,21800,30684
20240729,101100,24099572000,21800,21750,21850,21700,51868
20240729,101000,22969791200,21750,21750,21750,21700,10363
20240729,100900,22744497600,21750,21650,21750,21600,40237
20240729,100800,21872106250,21600,21550,21650,21500,10551
20240729,100700,21644482850,21550,21650,21650,21500,12109
20240729,100600,21383475700,21600,21650,21700,21600,12294
20240729,100500,21117721150,21650,21650,21700,21600,6061
20240729,100400,20986508550,21600,21650,21700,21600,5474
20240729,100300,20867983300,21650,21700,21700,21600,22611
20240729,100200,20378255250,21700,21700,21700,21650,8672
20240729,100100,20190085400,21650,21700,21700,21650,17825
20240729,100000,19803338600,21700,21650,21700,21650,8999
20240729,095900,19608095900,21650,21600,21700,21600,17274
20240729,095800,19233999400,21650,21650,21650,21550,11416
20240729,095700,18987223050,21650,21600,21650,21600,21362
20240729,095600,18524835350,21600,21600,21650,21550,28477
20240729,095500,17909662850,21550,21450,21600,21400,33217
20240729,095400,17194928250,21450,21400,21500,21350,10442
20240729,095300,16970972600,21400,21350,21450,21350,4117
20240729,095200,16882946450,21350,21300,21400,21300,10842
20240729,095100,16651175700,21300,21350,21400,21300,11013
20240729,095000,16416077900,21300,21350,21400,21300,7761
20240729,094900,16250481000,21350,21400,21400,21350,4528
20240729,094800,16153714750,21350,21350,21450,21300,8190
20240729,094700,15978609500,21300,21400,21400,21250,21631
20240729,094600,15517411550,21400,21350,21400,21300,5928
20240729,094500,15390890650,21300,21450,21450,21300,24137
20240729,094400,14874872600,21450,21500,21550,21400,40749
20240729,094300,13999086100,21500,21450,21500,21450,7837
20240729,094200,13830711000,21450,21450,21450,21400,12624
20240729,094100,13560048400,21400,21450,21450,21400,14267
20240729,094000,13254639500,21450,21400,21450,21350,16197
20240729,093900,12907949650,21400,21350,21400,21350,7407
20240729,093800,12749661050,21350,21350,21350,21300,4384
20240729,093700,12656134700,21300,21300,21350,21300,2828
20240729,093600,12595874950,21300,21350,21350,21250,7796
20240729,093500,12429820350,21350,21250,21350,21250,8342
20240729,093400,12252207550,21250,21250,21250,21200,6662
20240729,093300,12110768250,21200,21250,21300,21200,2035
20240729,093200,12067611000,21250,21150,21300,21150,5362
20240729,093100,11953971050,21150,21200,21250,21150,6375
20240729,093000,11818834350,21250,21200,21250,21150,3903
20240729,092900,11736102000,21200,21150,21250,21150,6009
20240729,092800,11608808900,21150,21150,21200,21100,10080
20240729,092700,11395713550,21150,21300,21300,21150,20730
20240729,092600,10956256500,21300,21250,21300,21250,3043
20240729,092500,10891574200,21250,21250,21300,21200,9344
20240729,092400,10693134400,21250,21300,21400,21250,12023
20240729,092300,10436792200,21350,21250,21400,21250,11659
20240729,092200,10188369500,21250,21250,21350,21250,5446
20240729,092100,10072395100,21300,21350,21400,21250,8331
20240729,092000,9894785150,21350,21400,21400,21300,2932
20240729,091900,9832233850,21350,21300,21400,21250,7993
20240729,091800,9661847550,21250,21400,21400,21250,23151
20240729,091700,9167943600,21400,21350,21400,21350,3806
20240729,091600,9086559300,21400,21350,21450,21300,8372
20240729,091500,8907589100,21350,21450,21450,21300,17461
20240729,091400,8534413150,21500,21500,21500,21400,30322
20240729,091300,7883722650,21450,21350,21450,21350,19399
20240729,091200,7467918400,21450,21300,21450,21250,23573
20240729,091100,6964989550,21250,21300,21300,21250,6959
20240729,091000,6816996500,21300,21150,21300,21150,13641
20240729,090900,6527399850,21150,21150,21200,21100,7848
20240729,090800,6361374450,21150,21350,21400,21150,23935
20240729,090700,5852726250,21400,21350,21500,21250,28483
20240729,090600,5243144100,21300,21350,21400,21250,23881
20240729,090500,4734154300,21300,21200,21350,21200,22541
20240729,090400,4254319300,21250,21100,21250,21000,9867
20240729,090300,4045405250,21100,20950,21150,20900,36646
20240729,090200,3276494150,21000,21100,21150,21000,40320
20240729,090100,2427794350,21100,21300,21400,21050,33244
20240729,090000,1723656150,21400,21300,21450,21250,80194