stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,194700,6520824950,30350,30350,30350,30350,4488
20240729,194600,6520824950,30350,30350,30350,30350,0
20240729,194500,6520824950,30350,30350,30350,30350,0
20240729,194400,6520824950,30350,30350,30350,30350,0
20240729,194300,6520824950,30350,30350,30350,30350,0
20240729,194200,6520824950,30350,30350,30350,30350,0
20240729,194100,6520824950,30350,30350,30350,30350,0
20240729,194000,6520824950,30350,30350,30350,30350,0
20240729,193900,6520824950,30350,30350,30350,30350,0
20240729,193800,6520824950,30350,30350,30350,30350,0
20240729,193700,6520824950,30350,30350,30350,30350,0
20240729,193600,6520824950,30350,30350,30350,30350,0
20240729,193500,6520824950,30350,30350,30350,30350,0
20240729,193400,6520824950,30350,30350,30350,30350,0
20240729,193300,6520824950,30350,30350,30350,30350,0
20240729,193200,6520824950,30350,30350,30350,30350,0
20240729,193100,6520824950,30350,30350,30350,30350,0
20240729,193000,6520824950,30350,30350,30350,30350,0
20240729,192900,6520824950,30350,30350,30350,30350,0
20240729,192800,6520824950,30350,30350,30350,30350,0
20240729,192700,6520824950,30350,30350,30350,30350,0
20240729,192600,6520824950,30350,30350,30350,30350,0
20240729,192500,6520824950,30350,30350,30350,30350,0
20240729,192400,6520824950,30350,30350,30350,30350,0
20240729,192300,6520824950,30350,30350,30350,30350,0
20240729,192200,6520824950,30350,30350,30350,30350,0
20240729,192100,6520824950,30350,30350,30350,30350,0
20240729,192000,6520824950,30350,30350,30350,30350,0
20240729,191900,6520824950,30350,30350,30350,30350,0
20240729,191800,6520824950,30350,30350,30350,30350,0
20240729,191700,6520824950,30350,30350,30350,30350,4488
20240729,191600,6520824950,30350,30350,30350,30350,0
20240729,191500,6520824950,30350,30350,30350,30350,0
20240729,191400,6520824950,30350,30350,30350,30350,0
20240729,191300,6520824950,30350,30350,30350,30350,0
20240729,191200,6520824950,30350,30350,30350,30350,0
20240729,191100,6520824950,30350,30350,30350,30350,0
20240729,191000,6520824950,30350,30350,30350,30350,0
20240729,190900,6520824950,30350,30350,30350,30350,0
20240729,190800,6520824950,30350,30350,30350,30350,0
20240729,190700,6520824950,30350,30350,30350,30350,0
20240729,190600,6520824950,30350,30350,30350,30350,0
20240729,190500,6520824950,30350,30350,30350,30350,0
20240729,190400,6520824950,30350,30350,30350,30350,0
20240729,190300,6520824950,30350,30350,30350,30350,0
20240729,190200,6520824950,30350,30350,30350,30350,0
20240729,190100,6520824950,30350,30350,30350,30350,0
20240729,190000,6520824950,30350,30350,30350,30350,0
20240729,185900,6520824950,30350,30350,30350,30350,0
20240729,185800,6520824950,30350,30350,30350,30350,0
20240729,185700,6520824950,30350,30350,30350,30350,0
20240729,185600,6520824950,30350,30350,30350,30350,0
20240729,185500,6520824950,30350,30350,30350,30350,0
20240729,185400,6520824950,30350,30350,30350,30350,0
20240729,185300,6520824950,30350,30350,30350,30350,0
20240729,185200,6520824950,30350,30350,30350,30350,0
20240729,185100,6520824950,30350,30350,30350,30350,0
20240729,185000,6520824950,30350,30350,30350,30350,0
20240729,184900,6520824950,30350,30350,30350,30350,0
20240729,184800,6520824950,30350,30350,30350,30350,0
20240729,184700,6520824950,30350,30350,30350,30350,4488
20240729,184600,6520824950,30350,30350,30350,30350,0
20240729,184500,6520824950,30350,30350,30350,30350,0
20240729,184400,6520824950,30350,30350,30350,30350,0
20240729,184300,6520824950,30350,30350,30350,30350,0
20240729,184200,6520824950,30350,30350,30350,30350,0
20240729,184100,6520824950,30350,30350,30350,30350,0
20240729,184000,6520824950,30350,30350,30350,30350,0
20240729,183900,6520824950,30350,30350,30350,30350,0
20240729,183800,6520824950,30350,30350,30350,30350,0
20240729,183700,6520824950,30350,30350,30350,30350,0
20240729,183600,6520824950,30350,30350,30350,30350,0
20240729,183500,6520824950,30350,30350,30350,30350,0
20240729,183400,6520824950,30350,30350,30350,30350,0
20240729,183300,6520824950,30350,30350,30350,30350,0
20240729,183200,6520824950,30350,30350,30350,30350,0
20240729,183100,6520824950,30350,30350,30350,30350,0
20240729,183000,6520824950,30350,30350,30350,30350,0
20240729,182900,6520824950,30350,30350,30350,30350,0
20240729,182800,6520824950,30350,30350,30350,30350,0
20240729,182700,6520824950,30350,30350,30350,30350,0
20240729,182600,6520824950,30350,30350,30350,30350,0
20240729,182500,6520824950,30350,30350,30350,30350,0
20240729,182400,6520824950,30350,30350,30350,30350,0
20240729,182300,6520824950,30350,30350,30350,30350,0
20240729,182200,6520824950,30350,30350,30350,30350,0
20240729,182100,6520824950,30350,30350,30350,30350,0
20240729,182000,6520824950,30350,30350,30350,30350,0
20240729,181900,6520824950,30350,30350,30350,30350,0
20240729,181800,6520824950,30350,30350,30350,30350,0
20240729,181700,6520824950,30350,30350,30350,30350,4488
20240729,181600,6520824950,30350,30350,30350,30350,0
20240729,181500,6520824950,30350,30350,30350,30350,0
20240729,181400,6520824950,30350,30350,30350,30350,0
20240729,181300,6520824950,30350,30350,30350,30350,0
20240729,181200,6520824950,30350,30350,30350,30350,0
20240729,181100,6520824950,30350,30350,30350,30350,0
20240729,181000,6520824950,30350,30350,30350,30350,0
20240729,180900,6520824950,30350,30350,30350,30350,0
20240729,180800,6520824950,30350,30350,30350,30350,0
20240729,180700,6520824950,30350,30350,30350,30350,0
20240729,180600,6520824950,30350,30350,30350,30350,0
20240729,180500,6520824950,30350,30350,30350,30350,0
20240729,180400,6520824950,30350,30350,30350,30350,0
20240729,180300,6520824950,30350,30350,30350,30350,0
20240729,180200,6520824950,30350,30350,30350,30350,0
20240729,180100,6520824950,30350,30350,30350,30350,0
20240729,180000,6520824950,30350,30350,30350,30350,0
20240729,175900,6520824950,30350,30350,30350,30350,0
20240729,175800,6520824950,30350,30350,30350,30350,0
20240729,175700,6520824950,30350,30350,30350,30350,0
20240729,175600,6520824950,30350,30350,30350,30350,0
20240729,175500,6520824950,30350,30350,30350,30350,0
20240729,175400,6520824950,30350,30350,30350,30350,0
20240729,175300,6520824950,30350,30350,30350,30350,0
20240729,175200,6520824950,30350,30350,30350,30350,0
20240729,175100,6520824950,30350,30350,30350,30350,0
20240729,175000,6520824950,30350,30350,30350,30350,0
20240729,174900,6520824950,30350,30350,30350,30350,0
20240729,174800,6520824950,30350,30350,30350,30350,0
20240729,174700,6520824950,30350,30350,30350,30350,4488
20240729,174600,6520824950,30350,30350,30350,30350,0
20240729,174500,6520824950,30350,30350,30350,30350,0
20240729,174400,6520824950,30350,30350,30350,30350,0
20240729,174300,6520824950,30350,30350,30350,30350,0
20240729,174200,6520824950,30350,30350,30350,30350,0
20240729,174100,6520824950,30350,30350,30350,30350,0
20240729,174000,6520824950,30350,30350,30350,30350,0
20240729,173900,6520824950,30350,30350,30350,30350,0
20240729,173800,6520824950,30350,30350,30350,30350,0
20240729,173700,6520824950,30350,30350,30350,30350,0
20240729,173600,6520824950,30350,30350,30350,30350,0
20240729,173500,6520824950,30350,30350,30350,30350,0
20240729,173400,6520824950,30350,30350,30350,30350,0
20240729,173300,6520824950,30350,30350,30350,30350,0
20240729,173200,6520824950,30350,30350,30350,30350,0
20240729,173100,6520824950,30350,30350,30350,30350,0
20240729,173000,6520824950,30350,30350,30350,30350,0
20240729,172900,6520824950,30350,30350,30350,30350,0
20240729,172800,6520824950,30350,30350,30350,30350,0
20240729,172700,6520824950,30350,30350,30350,30350,0
20240729,172600,6520824950,30350,30350,30350,30350,0
20240729,172500,6520824950,30350,30350,30350,30350,0
20240729,172400,6520824950,30350,30350,30350,30350,0
20240729,172300,6520824950,30350,30350,30350,30350,0
20240729,172200,6520824950,30350,30350,30350,30350,0
20240729,172100,6520824950,30350,30350,30350,30350,0
20240729,172000,6520824950,30350,30350,30350,30350,0
20240729,171900,6520824950,30350,30350,30350,30350,0
20240729,171800,6520824950,30350,30350,30350,30350,0
20240729,171700,6520824950,30350,30350,30350,30350,4488
20240729,171600,6520824950,30350,30350,30350,30350,0
20240729,171500,6520824950,30350,30350,30350,30350,0
20240729,171400,6520824950,30350,30350,30350,30350,0
20240729,171300,6520824950,30350,30350,30350,30350,0
20240729,171200,6520824950,30350,30350,30350,30350,0
20240729,171100,6520824950,30350,30350,30350,30350,0
20240729,171000,6520824950,30350,30350,30350,30350,0
20240729,170900,6520824950,30350,30350,30350,30350,0
20240729,170800,6520824950,30350,30350,30350,30350,0
20240729,170700,6520824950,30350,30350,30350,30350,0
20240729,170600,6520824950,30350,30350,30350,30350,0
20240729,170500,6520824950,30350,30350,30350,30350,0
20240729,170400,6520824950,30350,30350,30350,30350,0
20240729,170300,6520824950,30350,30350,30350,30350,0
20240729,170200,6520824950,30350,30350,30350,30350,0
20240729,170100,6520824950,30350,30350,30350,30350,0
20240729,170000,6520824950,30350,30350,30350,30350,0
20240729,165900,6520824950,30350,30350,30350,30350,0
20240729,165800,6520824950,30350,30350,30350,30350,0
20240729,165700,6520824950,30350,30350,30350,30350,0
20240729,165600,6520824950,30350,30350,30350,30350,0
20240729,165500,6520824950,30350,30350,30350,30350,0
20240729,165400,6520824950,30350,30350,30350,30350,0
20240729,165300,6520824950,30350,30350,30350,30350,0
20240729,165200,6520824950,30350,30350,30350,30350,0
20240729,165100,6520824950,30350,30350,30350,30350,0
20240729,165000,6520824950,30350,30350,30350,30350,0
20240729,164900,6520824950,30350,30350,30350,30350,0
20240729,164800,6520824950,30350,30350,30350,30350,0
20240729,164700,6520824950,30350,30350,30350,30350,4488
20240729,164600,6520824950,30350,30350,30350,30350,0
20240729,164500,6520824950,30350,30350,30350,30350,0
20240729,164400,6520824950,30350,30350,30350,30350,0
20240729,164300,6520824950,30350,30350,30350,30350,0
20240729,164200,6520824950,30350,30350,30350,30350,0
20240729,164100,6520824950,30350,30350,30350,30350,0
20240729,164000,6520824950,30350,30350,30350,30350,0
20240729,163900,6520824950,30350,30350,30350,30350,0
20240729,163800,6520824950,30350,30350,30350,30350,0
20240729,163700,6520824950,30350,30350,30350,30350,0
20240729,163600,6520824950,30350,30350,30350,30350,0
20240729,163500,6520824950,30350,30350,30350,30350,0
20240729,163400,6520824950,30350,30350,30350,30350,0
20240729,163300,6520824950,30350,30350,30350,30350,0
20240729,163200,6520824950,30350,30350,30350,30350,0
20240729,163100,6520824950,30350,30350,30350,30350,0
20240729,163000,6520824950,30350,30350,30350,30350,0
20240729,162900,6520824950,30350,30350,30350,30350,0
20240729,162800,6520824950,30350,30350,30350,30350,0
20240729,162700,6520824950,30350,30350,30350,30350,0
20240729,162600,6520824950,30350,30350,30350,30350,0
20240729,162500,6520824950,30350,30350,30350,30350,0
20240729,162400,6520824950,30350,30350,30350,30350,0
20240729,162300,6520824950,30350,30350,30350,30350,0
20240729,162200,6520824950,30350,30350,30350,30350,0
20240729,162100,6520824950,30350,30350,30350,30350,0
20240729,162000,6520824950,30350,30350,30350,30350,0
20240729,161900,6520824950,30350,30350,30350,30350,0
20240729,161800,6520824950,30350,30350,30350,30350,0
20240729,161700,6520824950,30350,30350,30350,30350,4488
20240729,161600,6520824950,30350,30350,30350,30350,0
20240729,161500,6520824950,30350,30350,30350,30350,0
20240729,161400,6520824950,30350,30350,30350,30350,0
20240729,161300,6520824950,30350,30350,30350,30350,0
20240729,161200,6520824950,30350,30350,30350,30350,0
20240729,161100,6520824950,30350,30350,30350,30350,0
20240729,161000,6520824950,30350,30350,30350,30350,0
20240729,160900,6520824950,30350,30350,30350,30350,0
20240729,160800,6520824950,30350,30350,30350,30350,0
20240729,160700,6520824950,30350,30350,30350,30350,0
20240729,160600,6520824950,30350,30350,30350,30350,0
20240729,160500,6520824950,30350,30350,30350,30350,0
20240729,160400,6520824950,30350,30350,30350,30350,0
20240729,160300,6520824950,30350,30350,30350,30350,0
20240729,160200,6520824950,30350,30350,30350,30350,0
20240729,160100,6520824950,30350,30350,30350,30350,0
20240729,160000,6520824950,30350,30350,30350,30350,0
20240729,155900,6520824950,30350,30350,30350,30350,0
20240729,155800,6520824950,30350,30350,30350,30350,0
20240729,155700,6520824950,30350,30350,30350,30350,0
20240729,155600,6520824950,30350,30350,30350,30350,0
20240729,155500,6520824950,30350,30350,30350,30350,0
20240729,155400,6520824950,30350,30350,30350,30350,0
20240729,155300,6520824950,30350,30350,30350,30350,0
20240729,155200,6520824950,30350,30350,30350,30350,0
20240729,155100,6520824950,30350,30350,30350,30350,0
20240729,155000,6520824950,30350,30350,30350,30350,0
20240729,154900,6520824950,30350,30350,30350,30350,0
20240729,154800,6520824950,30350,30350,30350,30350,0
20240729,154700,6520824950,30350,30350,30350,30350,4488
20240729,154600,6520824950,30350,30350,30350,30350,0
20240729,154500,6520824950,30350,30350,30350,30350,0
20240729,154400,6520824950,30350,30350,30350,30350,0
20240729,154300,6520824950,30350,30350,30350,30350,0
20240729,154200,6520824950,30350,30350,30350,30350,0
20240729,154100,6520824950,30350,30350,30350,30350,0
20240729,154000,6520824950,30350,30350,30350,30350,0
20240729,153900,6520824950,30350,30350,30350,30350,0
20240729,153800,6520824950,30350,30350,30350,30350,0
20240729,153700,6520824950,30350,30350,30350,30350,0
20240729,153600,6520824950,30350,30350,30350,30350,0
20240729,153500,6520824950,30350,30350,30350,30350,0
20240729,153400,6520824950,30350,30350,30350,30350,0
20240729,153300,6520824950,30350,30350,30350,30350,0
20240729,153200,6520824950,30350,30350,30350,30350,0
20240729,153100,6520824950,30350,30350,30350,30350,0
20240729,153000,6520824950,30350,30350,30350,30350,4488
20240729,152900,6384614150,30400,30400,30400,30400,0
20240729,152800,6384614150,30400,30400,30400,30400,0
20240729,152700,6384614150,30400,30400,30400,30400,0
20240729,152600,6384614150,30400,30400,30400,30400,0
20240729,152500,6384614150,30400,30400,30400,30400,0
20240729,152400,6384614150,30400,30400,30400,30400,0
20240729,152300,6384614150,30400,30400,30400,30400,0
20240729,152200,6384614150,30400,30400,30400,30400,0
20240729,152100,6384614150,30400,30400,30400,30400,0
20240729,152000,6384614150,30400,30400,30400,30400,0
20240729,151900,6384614150,30400,30300,30400,30300,879
20240729,151800,6357935250,30350,30350,30350,30300,76
20240729,151700,6355630250,30300,30350,30350,30300,630
20240729,151600,6336535200,30350,30350,30350,30300,187
20240729,151500,6330861250,30350,30350,30350,30300,146
20240729,151400,6326436150,30350,30350,30350,30300,250
20240729,151300,6318858000,30350,30350,30350,30300,120
20240729,151200,6315221600,30350,30350,30350,30300,551
20240729,151100,6298525350,30350,30400,30400,30300,1289
20240729,151000,6259404150,30400,30350,30400,30350,284
20240729,150900,6250777600,30350,30350,30400,30350,510
20240729,150800,6235289100,30400,30450,30450,30350,567
20240729,150700,6218062500,30450,30400,30450,30350,820
20240729,150600,6193134450,30400,30400,30400,30400,686
20240729,150500,6172280050,30400,30400,30400,30400,63
20240729,150400,6170364850,30400,30400,30400,30350,19
20240729,150300,6169787700,30400,30400,30400,30400,255
20240729,150200,6162035700,30400,30400,30400,30400,150
20240729,150100,6157475700,30400,30350,30450,30350,1626
20240729,150000,6108055800,30300,30300,30350,30300,323
20240729,145900,6098255850,30350,30350,30350,30300,1663
20240729,145800,6047863300,30350,30400,30400,30350,646
20240729,145700,6028255050,30400,30400,30400,30350,96
20240729,145600,6025337100,30400,30400,30400,30350,253
20240729,145500,6017652450,30400,30400,30450,30400,2182
20240729,145400,5951319600,30450,30450,30450,30400,670
20240729,145300,5930933250,30450,30400,30450,30400,198
20240729,145200,5924912000,30450,30500,30500,30400,998
20240729,145100,5894521850,30500,30450,30500,30400,2560
20240729,145000,5816571350,30450,30450,30450,30400,295
20240729,144900,5807599400,30450,30450,30450,30400,45
20240729,144800,5806230750,30450,30400,30450,30400,273
20240729,144700,5797930900,30450,30450,30450,30400,1933
20240729,144600,5739161850,30400,30450,30450,30400,69
20240729,144500,5737063700,30450,30400,30450,30400,1029
20240729,144400,5705781350,30400,30400,30400,30350,340
20240729,144300,5695454000,30400,30450,30450,30350,1163
20240729,144200,5660102050,30450,30450,30450,30400,94
20240729,144100,5657240600,30450,30450,30450,30400,141
20240729,144000,5652952500,30450,30450,30450,30400,108
20240729,143900,5649668700,30400,30400,30450,30400,2006
20240729,143800,5588639550,30400,30450,30450,30350,920
20240729,143700,5560675050,30450,30350,30450,30300,3583
20240729,143600,5451763700,30350,30350,30400,30350,1832
20240729,143500,5396160400,30350,30300,30350,30300,181
20240729,143400,5390675000,30350,30300,30350,30300,60
20240729,143300,5388856400,30250,30350,30350,30250,87
20240729,143200,5386220450,30350,30350,30350,30300,99
20240729,143100,5383220200,30300,30300,30350,30250,1456
20240729,143000,5339115450,30300,30250,30300,30250,158
20240729,142900,5334335200,30250,30300,30300,30250,85
20240729,142800,5331763650,30300,30250,30300,30250,30
20240729,142700,5330856050,30300,30300,30350,30250,651
20240729,142600,5311133100,30350,30350,30350,30250,767
20240729,142500,5287897750,30300,30350,30350,30300,11
20240729,142400,5287564200,30350,30350,30400,30350,393
20240729,142300,5275636550,30350,30400,30400,30350,210
20240729,142200,5269262550,30400,30350,30400,30350,677
20240729,142100,5248715350,30350,30300,30350,30300,183
20240729,142000,5243170300,30350,30300,30350,30300,202
20240729,141900,5237048750,30350,30350,30350,30300,36
20240729,141800,5235956450,30300,30300,30350,30300,132
20240729,141700,5231955650,30350,30350,30350,30300,147
20240729,141600,5227497900,30350,30350,30350,30250,903
20240729,141500,5200135650,30350,30350,30350,30250,163
20240729,141400,5195204500,30350,30300,30350,30300,393
20240729,141300,5183295100,30300,30250,30300,30250,297
20240729,141200,5174296750,30300,30300,30300,30250,647
20240729,141100,5154696800,30250,30300,30300,30250,88
20240729,141000,5152034550,30350,30300,30350,30300,445
20240729,140900,5138542700,30300,30350,30350,30250,594
20240729,140800,5120544800,30350,30300,30350,30300,210
20240729,140700,5114180550,30300,30350,30350,30300,502
20240729,140600,5098947450,30350,30250,30350,30250,6829
20240729,140500,4892018250,30200,30200,30200,30150,2450
20240729,140400,4818029100,30150,30200,30200,30150,269
20240729,140300,4809908150,30150,30150,30200,30150,95
20240729,140200,4807043550,30200,30200,30200,30200,4
20240729,140100,4806922750,30200,30150,30200,30150,58
20240729,140000,4805174000,30200,30150,30200,30150,105
20240729,135900,4802007200,30200,30150,30200,30100,1718
20240729,135800,4750209850,30100,30100,30100,30100,57
20240729,135700,4748494150,30150,30100,30150,30100,82
20240729,135600,4746025750,30100,30150,30150,30100,16
20240729,135500,4745543800,30150,30150,30150,30100,521
20240729,135400,4729836150,30150,30150,30200,30150,150
20240729,135300,4725313100,30150,30150,30200,30150,268
20240729,135200,4717232600,30200,30150,30200,30150,45
20240729,135100,4715875800,30150,30150,30200,30150,371
20240729,135000,4704686950,30200,30200,30200,30150,16
20240729,134900,4704204250,30200,30150,30200,30150,114
20240729,134800,4700762450,30150,30150,30150,30150,118
20240729,134700,4697204750,30200,30150,30200,30150,43
20240729,134600,4695908200,30150,30150,30150,30150,0
20240729,134500,4695908200,30150,30150,30200,30150,957
20240729,134400,4667014250,30200,30200,30200,30200,0
20240729,134300,4667014250,30200,30150,30200,30150,430
20240729,134200,4654031850,30150,30200,30200,30150,399
20240729,134100,4641982400,30250,30200,30250,30200,226
20240729,134000,4635153650,30200,30150,30200,30150,1484
20240729,133900,4590340500,30200,30100,30200,30100,1025
20240729,133800,4559422100,30100,30100,30100,30100,84
20240729,133700,4556893700,30100,30050,30150,30050,1073
20240729,133600,4524599950,30100,30100,30100,30050,401
20240729,133500,4512530200,30050,30100,30100,30000,1186
20240729,133400,4476869000,30100,30050,30100,30050,121
20240729,133300,4473230800,30100,30100,30100,30100,58
20240729,133200,4471485000,30050,30100,30100,30050,94
20240729,133100,4468656400,30100,30100,30100,30050,249
20240729,133000,4461165100,30100,30150,30150,30050,1343
20240729,132900,4420739650,30150,30150,30150,30100,119
20240729,132800,4417156900,30100,30150,30150,30100,143
20240729,132700,4412852500,30150,30150,30150,30150,213
20240729,132600,4406430550,30150,30200,30200,30150,353
20240729,132500,4395770450,30200,30200,30200,30150,959
20240729,132400,4366815550,30100,30200,30200,30100,37
20240729,132300,4365700250,30150,30150,30200,30150,404
20240729,132200,4353519550,30150,30150,30150,30150,239
20240729,132100,4346313700,30200,30200,30200,30150,19
20240729,132000,4345739950,30200,30100,30200,30100,161
20240729,131900,4340886000,30100,30100,30150,30100,151
20240729,131800,4336339950,30100,30150,30150,30100,188
20240729,131700,4330672450,30150,30200,30200,30150,3
20240729,131600,4330581950,30200,30200,30200,30150,530
20240729,131500,4314581550,30150,30150,30200,30150,62
20240729,131400,4312712000,30150,30150,30150,30150,7
20240729,131300,4312500950,30150,30200,30200,30150,92
20240729,131200,4309726150,30200,30200,30200,30150,1267
20240729,131100,4271470750,30200,30200,30200,30150,515
20240729,131000,4255918650,30200,30150,30200,30100,1591
20240729,130900,4207948450,30150,30100,30150,30100,72
20240729,130800,4205780300,30150,30100,30150,30100,148
20240729,130700,4201322900,30100,30050,30100,30050,1344
20240729,130600,4160902000,30050,30000,30050,30000,76
20240729,130500,4158621950,30050,30000,30050,30000,135
20240729,130400,4154569400,30000,30000,30000,30000,7
20240729,130300,4154359400,30000,30050,30050,30000,49
20240729,130200,4152887450,30050,30000,30050,30000,117
20240729,130100,4149377400,30000,30000,30050,30000,779
20240729,130000,4126006400,29950,30050,30050,29950,761
20240729,125900,4103191300,30050,30000,30050,30000,146
20240729,125800,4098810350,30000,30000,30050,30000,16
20240729,125700,4098330300,30050,30000,30050,30000,11
20240729,125600,4097999800,30000,30000,30000,30000,132
20240729,125500,4094039800,30000,30000,30000,30000,630
20240729,125400,4075139800,30000,30050,30050,30000,412
20240729,125300,4062760000,30050,30050,30050,30050,137
20240729,125200,4058643150,30100,30050,30100,30050,24
20240729,125100,4057921100,30050,30100,30100,30050,49
20240729,125000,4056447650,30050,30100,30100,30050,161
20240729,124900,4051605150,30100,30150,30150,30100,72
20240729,124800,4049436950,30150,30100,30150,30100,1034
20240729,124700,4018313500,30150,30150,30150,30100,94
20240729,124600,4015483050,30100,30050,30150,30050,2162
20240729,124500,3950403350,30050,30050,30050,30050,506
20240729,124400,3935198050,30000,30050,30050,30000,208
20240729,124300,3928951700,30000,30050,30050,30000,97
20240729,124200,3926039200,30050,30050,30050,30050,19
20240729,124100,3925468250,30000,30050,30050,30000,108
20240729,124000,3922227300,30050,30000,30050,30000,161
20240729,123900,3917397250,30000,30050,30050,30000,105
20240729,123800,3914245550,30000,30000,30000,30000,412
20240729,123700,3901885550,30000,30050,30050,30000,35
20240729,123600,3900834550,30000,30050,30050,30000,73
20240729,123500,3898643000,30000,30050,30050,30000,80
20240729,123400,3896242950,30050,30000,30050,30000,52
20240729,123300,3894682000,30000,30000,30050,29950,242
20240729,123200,3887416350,30050,30050,30050,30050,1
20240729,123100,3887386300,30050,30000,30050,30000,17
20240729,123000,3886876250,30000,29950,30000,29950,126
20240729,122900,3883099850,29950,30050,30050,29950,70
20240729,122800,3880996900,30000,30000,30000,30000,305
20240729,122700,3871846900,30050,30000,30050,30000,121
20240729,122600,3868215200,30000,30000,30000,30000,67
20240729,122500,3866205200,30000,30050,30050,30000,9
20240729,122400,3865935100,30000,30000,30000,30000,81
20240729,122300,3863505100,30050,30100,30100,30050,73
20240729,122200,3861311350,30050,30050,30050,30050,303
20240729,122100,3852206200,30050,30000,30100,30000,1624
20240729,122000,3803471850,29950,29950,29950,29950,67
20240729,121900,3801465200,30000,29950,30000,29950,50
20240729,121800,3799965600,29950,29950,29950,29950,72
20240729,121700,3797809200,30000,30000,30000,29950,80
20240729,121600,3795412350,30000,30000,30000,30000,92
20240729,121500,3792652350,30000,30000,30000,29950,81
20240729,121400,3790226300,30000,29950,30000,29950,11
20240729,121300,3789896800,29950,29950,30000,29950,104
20240729,121200,3786781950,29950,29950,29950,29950,84
20240729,121100,3784266150,30000,29950,30000,29950,7
20240729,121000,3784056450,29950,29950,30000,29950,61
20240729,120900,3782229450,29950,29950,29950,29950,90
20240729,120800,3779533950,30000,30000,30000,30000,110
20240729,120700,3776233950,29950,29950,30000,29950,78
20240729,120600,3773897800,29950,29950,29950,29950,72
20240729,120500,3771741400,30000,29950,30000,29950,9
20240729,120400,3771471750,29950,29950,29950,29950,46
20240729,120300,3770094050,29950,29950,30000,29950,91
20240729,120200,3767368550,29950,30000,30000,29950,4
20240729,120100,3767248700,30000,29950,30000,29950,66
20240729,120000,3765270400,29950,30000,30000,29950,190
20240729,115900,3759579000,30000,30000,30000,30000,226
20240729,115800,3752799000,30000,30000,30000,30000,50
20240729,115700,3751299000,30000,30050,30050,30000,126
20240729,115600,3747518900,30000,30050,30050,30000,10
20240729,115500,3747218850,30050,29950,30050,29950,90
20240729,115400,3744522750,30000,30000,30000,30000,1062
20240729,115300,3712662750,30000,30000,30050,30000,21
20240729,115200,3712032700,30050,30050,30100,30000,688
20240729,115100,3691361900,30050,30050,30100,30050,454
20240729,115000,3677719150,30050,30050,30100,30050,29
20240729,114900,3676847150,30050,30050,30100,30050,375
20240729,114800,3665578300,30050,30050,30100,30050,108
20240729,114700,3662332850,30050,30050,30100,30050,73
20240729,114600,3660139100,30050,30100,30100,30050,601
20240729,114500,3642053400,30100,30100,30100,30100,1
20240729,114400,3642023300,30050,30100,30100,30050,63
20240729,114300,3640129650,30050,30100,30100,30050,136
20240729,114200,3636041100,30100,30100,30150,30050,208
20240729,114100,3629780550,30100,30100,30100,30050,198
20240729,114000,3623823450,30050,30100,30100,30050,87
20240729,113900,3621209050,30100,30150,30150,30100,75
20240729,113800,3618951500,30050,30100,30150,30050,63
20240729,113700,3617055550,30100,30150,30150,30100,141
20240729,113600,3612811400,30100,30150,30150,30100,67
20240729,113500,3610794600,30150,30100,30150,30100,42
20240729,113400,3609530350,30100,30200,30200,30100,560
20240729,113300,3592659050,30200,30200,30200,30150,14
20240729,113200,3592236700,30200,30200,30200,30150,351
20240729,113100,3581637850,30200,30150,30200,30150,2053
20240729,113000,3519736150,30150,30100,30150,30100,136
20240729,112900,3515636450,30100,30100,30100,30100,102
20240729,112800,3512566250,30100,30100,30100,30050,152
20240729,112700,3507998100,30100,30100,30100,30050,244
20240729,112600,3500654700,30100,30100,30150,30050,621
20240729,112500,3481962650,30150,30100,30150,30100,179
20240729,112400,3476573650,30150,30100,30150,30100,70
20240729,112300,3474466350,30100,30100,30100,30100,255
20240729,112200,3466790850,30100,30100,30100,30050,120
20240729,112100,3463183750,30050,30100,30100,30050,445
20240729,112000,3449797550,30100,30050,30100,30050,89
20240729,111900,3447122600,30100,30100,30100,30050,19
20240729,111800,3446551100,30100,30100,30100,30050,99
20240729,111700,3443574200,30050,30050,30100,30050,128
20240729,111600,3439726750,30100,30050,30100,30050,27
20240729,111500,3438914850,30100,30100,30100,30050,138
20240729,111400,3434767250,30100,30050,30100,30050,93
20240729,111300,3431972050,30100,30100,30100,30100,31
20240729,111200,3431038950,30100,30100,30100,30050,92
20240729,111100,3428273600,30100,30100,30150,30050,427
20240729,111000,3415412000,30100,30150,30150,30100,852
20240729,110900,3389766350,30150,30100,30150,30100,138
20240729,110800,3385606850,30100,30200,30200,30100,230
20240729,110700,3378675600,30200,30150,30200,30150,57
20240729,110600,3376956900,30150,30150,30150,30150,55
20240729,110500,3375298650,30150,30200,30200,30150,242
20240729,110400,3368001700,30200,30150,30200,30150,109
20240729,110300,3364715150,30150,30150,30150,30150,82
20240729,110200,3362242850,30150,30200,30250,30150,644
20240729,110100,3342806000,30200,30250,30250,30200,734
20240729,110000,3320638800,30250,30250,30250,30200,19
20240729,105900,3320064100,30250,30150,30300,30150,2371
20240729,105800,3248417550,30200,30200,30200,30200,616
20240729,105700,3229814350,30200,30200,30200,30150,202
20240729,105600,3223721950,30150,30150,30150,30100,767
20240729,105500,3200607400,30150,30100,30150,30100,197
20240729,105400,3194677500,30150,30100,30150,30100,260
20240729,105300,3186841500,30150,30100,30150,30100,1010
20240729,105200,3156434850,30100,29950,30100,29950,4342
20240729,105100,3026020800,30000,30000,30000,30000,8
20240729,105000,3025780800,29950,30000,30000,29950,682
20240729,104900,3005349400,30000,30000,30000,29950,60
20240729,104800,3003552300,29950,30000,30000,29950,476
20240729,104700,2989272750,30000,29950,30050,29950,3998
20240729,104600,2869374700,29950,29900,29950,29900,462
20240729,104500,2855540500,29950,29950,29950,29900,67
20240729,104400,2853536800,29950,29950,30000,29950,765
20240729,104300,2830625000,29950,29900,29950,29900,576
20240729,104200,2813385950,29900,29950,29950,29900,794
20240729,104100,2789640950,29900,29950,30000,29900,1080
20240729,104000,2757297050,29950,29950,29950,29900,720
20240729,103900,2735733250,30000,30000,30000,29950,210
20240729,103800,2729440050,29950,29900,29950,29900,810
20240729,103700,2705187300,29900,29900,29900,29850,1413
20240729,103600,2662940200,29900,29900,29950,29900,162
20240729,103500,2658096350,29900,29950,29950,29900,60
20240729,103400,2656302300,29900,29950,29950,29900,69
20240729,103300,2654238550,29950,29950,29950,29900,787
20240729,103200,2630671500,29900,29950,29950,29900,260
20240729,103100,2622886650,29950,30000,30000,29900,776
20240729,103000,2599669050,29950,30000,30000,29950,1495
20240729,102900,2554868750,30000,30050,30050,29950,465
20240729,102800,2540927700,30000,29950,30050,29900,1465
20240729,102700,2496995700,29950,29900,29950,29900,389
20240729,102600,2485348750,29950,29950,29950,29900,174
20240729,102500,2480142350,29950,29950,29950,29950,328
20240729,102400,2470318750,29950,29950,29950,29900,290
20240729,102300,2461637350,29950,29900,29950,29900,85
20240729,102200,2459095750,29950,29950,29950,29900,19
20240729,102100,2458527200,29900,29950,29950,29900,181
20240729,102000,2453111700,29950,29950,29950,29900,646
20240729,101900,2433766500,29950,29950,29950,29950,76
20240729,101800,2431490300,30000,29900,30000,29900,496
20240729,101700,2416635250,29950,29950,29950,29950,873
20240729,101600,2390488900,29950,29950,30000,29900,581
20240729,101500,2373089500,29950,30000,30000,29950,160
20240729,101400,2368295800,29950,30000,30000,29950,293
20240729,101300,2359517200,30000,30000,30050,29950,2134
20240729,101200,2295506950,30050,30050,30050,30000,446
20240729,101100,2282108800,30050,30000,30050,29950,2260
20240729,101000,2214292800,30000,29950,30000,29850,1151
20240729,100900,2179853550,29950,29950,30000,29900,790
20240729,100800,2156223150,29950,29950,30000,29900,372
20240729,100700,2145078900,29950,30000,30000,29950,253
20240729,100600,2137499500,29950,30000,30050,29950,304
20240729,100500,2128386800,30000,29950,30050,29950,1541
20240729,100400,2082181550,29950,29950,29950,29900,222
20240729,100300,2075538950,29900,30000,30000,29900,367
20240729,100200,2064556600,29950,29950,29950,29850,712
20240729,100100,2043255400,29950,29900,30000,29900,2160
20240729,100000,1978598600,29950,29900,29950,29900,326
20240729,095900,1968851100,29900,29900,29900,29900,171
20240729,095800,1963738200,29900,29950,29950,29900,897
20240729,095700,1936913450,29900,29950,29950,29900,216
20240729,095600,1930447350,30000,29950,30000,29950,638
20240729,095500,1911338350,29950,29950,29950,29900,529
20240729,095400,1895498400,29950,29950,29950,29900,185
20240729,095300,1889962300,29950,29950,30000,29950,376
20240729,095200,1878697400,29950,30000,30000,29950,1584
20240729,095100,1831179800,30000,29900,30000,29900,309
20240729,095000,1821929100,29950,29950,30000,29950,609
20240729,094900,1803689500,29950,29900,30000,29900,679
20240729,094800,1783352100,29900,29850,29900,29850,1546
20240729,094700,1737149100,29800,29800,29800,29750,421
20240729,094600,1724605300,29850,29750,29850,29750,652
20240729,094500,1705175650,29750,29800,29800,29750,297
20240729,094400,1696330050,29850,29800,29850,29800,296
20240729,094300,1687506300,29800,29850,29850,29800,122
20240729,094200,1683868200,29850,29850,29850,29800,8
20240729,094100,1683629700,29850,29800,29850,29800,818
20240729,094000,1659252250,29800,29800,29850,29800,906
20240729,093900,1632216800,29800,29800,29850,29800,136
20240729,093800,1628158900,29800,29750,29800,29750,836
20240729,093700,1603246850,29750,29850,29850,29750,1976
20240729,093600,1544407000,29850,29900,29900,29850,479
20240729,093500,1530096350,29850,29850,29850,29850,212
20240729,093400,1523768150,29850,29800,29850,29800,111
20240729,093300,1520457850,29800,29800,29800,29800,417
20240729,093200,1508031250,29800,29800,29800,29750,271
20240729,093100,1499962850,29750,29850,29850,29750,1683
20240729,093000,1449823200,29850,29950,29950,29800,2605
20240729,092900,1371982800,29950,29900,29950,29900,470
20240729,092800,1357924400,29900,29950,29950,29900,364
20240729,092700,1347022950,29900,29950,29950,29900,186
20240729,092600,1341460350,29950,30000,30000,29950,734
20240729,092500,1319474250,29950,29900,30000,29900,1328
20240729,092400,1279714600,29900,29850,29900,29850,768
20240729,092300,1256788100,29850,29850,29850,29800,343
20240729,092200,1246560300,29850,29800,29850,29800,277
20240729,092100,1238304450,29800,29800,29800,29800,208
20240729,092000,1232106050,29750,29800,29800,29750,1517
20240729,091900,1186925550,29850,29850,29850,29800,740
20240729,091800,1164871200,29850,29850,29850,29800,765
20240729,091700,1142039700,29850,29900,29900,29850,1194
20240729,091600,1106389750,29900,29950,29950,29800,3075
20240729,091500,1014565550,29900,30000,30000,29900,1977
20240729,091400,955362400,30000,30000,30000,29950,165
20240729,091300,950416100,30000,29950,30000,29950,512
20240729,091200,935077450,30000,30050,30050,29950,1110
20240729,091100,901779150,30050,30050,30050,30000,209
20240729,091000,895500150,30050,30000,30050,30000,1118
20240729,090900,861922450,30000,29900,30000,29900,1300
20240729,090800,823048200,29900,29850,29900,29850,224
20240729,090700,816354200,29850,29750,29850,29750,882
20240729,090600,790052150,29800,29800,29800,29750,684
20240729,090500,769670000,29850,29900,29900,29800,3453
20240729,090400,666665600,29900,29900,29950,29850,608
20240729,090300,648476650,29900,29950,30000,29850,1280
20240729,090200,610144850,30000,30100,30150,30000,5882
20240729,090100,433271350,30100,30000,30100,30000,4650
20240729,090000,293447650,30000,30050,30050,29900,9752