stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,194800,6469523750,29600,29600,29600,29600,4304
20240730,194700,6469523750,29600,29600,29600,29600,0
20240730,194600,6469523750,29600,29600,29600,29600,0
20240730,194500,6469523750,29600,29600,29600,29600,0
20240730,194400,6469523750,29600,29600,29600,29600,0
20240730,194300,6469523750,29600,29600,29600,29600,0
20240730,194200,6469523750,29600,29600,29600,29600,0
20240730,194100,6469523750,29600,29600,29600,29600,0
20240730,194000,6469523750,29600,29600,29600,29600,0
20240730,193900,6469523750,29600,29600,29600,29600,0
20240730,193800,6469523750,29600,29600,29600,29600,0
20240730,193700,6469523750,29600,29600,29600,29600,0
20240730,193600,6469523750,29600,29600,29600,29600,0
20240730,193500,6469523750,29600,29600,29600,29600,0
20240730,193400,6469523750,29600,29600,29600,29600,0
20240730,193300,6469523750,29600,29600,29600,29600,0
20240730,193200,6469523750,29600,29600,29600,29600,0
20240730,193100,6469523750,29600,29600,29600,29600,0
20240730,193000,6469523750,29600,29600,29600,29600,0
20240730,192900,6469523750,29600,29600,29600,29600,0
20240730,192800,6469523750,29600,29600,29600,29600,0
20240730,192700,6469523750,29600,29600,29600,29600,0
20240730,192600,6469523750,29600,29600,29600,29600,0
20240730,192500,6469523750,29600,29600,29600,29600,0
20240730,192400,6469523750,29600,29600,29600,29600,0
20240730,192300,6469523750,29600,29600,29600,29600,0
20240730,192200,6469523750,29600,29600,29600,29600,0
20240730,192100,6469523750,29600,29600,29600,29600,0
20240730,192000,6469523750,29600,29600,29600,29600,0
20240730,191900,6469523750,29600,29600,29600,29600,0
20240730,191800,6469523750,29600,29600,29600,29600,4304
20240730,191700,6469523750,29600,29600,29600,29600,0
20240730,191600,6469523750,29600,29600,29600,29600,0
20240730,191500,6469523750,29600,29600,29600,29600,0
20240730,191400,6469523750,29600,29600,29600,29600,0
20240730,191300,6469523750,29600,29600,29600,29600,0
20240730,191200,6469523750,29600,29600,29600,29600,0
20240730,191100,6469523750,29600,29600,29600,29600,0
20240730,191000,6469523750,29600,29600,29600,29600,0
20240730,190900,6469523750,29600,29600,29600,29600,0
20240730,190800,6469523750,29600,29600,29600,29600,0
20240730,190700,6469523750,29600,29600,29600,29600,0
20240730,190600,6469523750,29600,29600,29600,29600,0
20240730,190500,6469523750,29600,29600,29600,29600,0
20240730,190400,6469523750,29600,29600,29600,29600,0
20240730,190300,6469523750,29600,29600,29600,29600,0
20240730,190200,6469523750,29600,29600,29600,29600,0
20240730,190100,6469523750,29600,29600,29600,29600,0
20240730,190000,6469523750,29600,29600,29600,29600,0
20240730,185900,6469523750,29600,29600,29600,29600,0
20240730,185800,6469523750,29600,29600,29600,29600,0
20240730,185700,6469523750,29600,29600,29600,29600,0
20240730,185600,6469523750,29600,29600,29600,29600,0
20240730,185500,6469523750,29600,29600,29600,29600,0
20240730,185400,6469523750,29600,29600,29600,29600,0
20240730,185300,6469523750,29600,29600,29600,29600,0
20240730,185200,6469523750,29600,29600,29600,29600,0
20240730,185100,6469523750,29600,29600,29600,29600,0
20240730,185000,6469523750,29600,29600,29600,29600,0
20240730,184900,6469523750,29600,29600,29600,29600,0
20240730,184800,6469523750,29600,29600,29600,29600,4304
20240730,184700,6469523750,29600,29600,29600,29600,0
20240730,184600,6469523750,29600,29600,29600,29600,0
20240730,184500,6469523750,29600,29600,29600,29600,0
20240730,184400,6469523750,29600,29600,29600,29600,0
20240730,184300,6469523750,29600,29600,29600,29600,0
20240730,184200,6469523750,29600,29600,29600,29600,0
20240730,184100,6469523750,29600,29600,29600,29600,0
20240730,184000,6469523750,29600,29600,29600,29600,0
20240730,183900,6469523750,29600,29600,29600,29600,0
20240730,183800,6469523750,29600,29600,29600,29600,0
20240730,183700,6469523750,29600,29600,29600,29600,0
20240730,183600,6469523750,29600,29600,29600,29600,0
20240730,183500,6469523750,29600,29600,29600,29600,0
20240730,183400,6469523750,29600,29600,29600,29600,0
20240730,183300,6469523750,29600,29600,29600,29600,0
20240730,183200,6469523750,29600,29600,29600,29600,0
20240730,183100,6469523750,29600,29600,29600,29600,0
20240730,183000,6469523750,29600,29600,29600,29600,0
20240730,182900,6469523750,29600,29600,29600,29600,0
20240730,182800,6469523750,29600,29600,29600,29600,0
20240730,182700,6469523750,29600,29600,29600,29600,0
20240730,182600,6469523750,29600,29600,29600,29600,0
20240730,182500,6469523750,29600,29600,29600,29600,0
20240730,182400,6469523750,29600,29600,29600,29600,0
20240730,182300,6469523750,29600,29600,29600,29600,0
20240730,182200,6469523750,29600,29600,29600,29600,0
20240730,182100,6469523750,29600,29600,29600,29600,0
20240730,182000,6469523750,29600,29600,29600,29600,0
20240730,181900,6469523750,29600,29600,29600,29600,0
20240730,181800,6469523750,29600,29600,29600,29600,4304
20240730,181700,6469523750,29600,29600,29600,29600,0
20240730,181600,6469523750,29600,29600,29600,29600,0
20240730,181500,6469523750,29600,29600,29600,29600,0
20240730,181400,6469523750,29600,29600,29600,29600,0
20240730,181300,6469523750,29600,29600,29600,29600,0
20240730,181200,6469523750,29600,29600,29600,29600,0
20240730,181100,6469523750,29600,29600,29600,29600,0
20240730,181000,6469523750,29600,29600,29600,29600,0
20240730,180900,6469523750,29600,29600,29600,29600,0
20240730,180800,6469523750,29600,29600,29600,29600,0
20240730,180700,6469523750,29600,29600,29600,29600,0
20240730,180600,6469523750,29600,29600,29600,29600,0
20240730,180500,6469523750,29600,29600,29600,29600,0
20240730,180400,6469523750,29600,29600,29600,29600,0
20240730,180300,6469523750,29600,29600,29600,29600,0
20240730,180200,6469523750,29600,29600,29600,29600,0
20240730,180100,6469523750,29600,29600,29600,29600,0
20240730,180000,6469523750,29600,29600,29600,29600,0
20240730,175900,6469523750,29600,29600,29600,29600,0
20240730,175800,6469523750,29600,29600,29600,29600,0
20240730,175700,6469523750,29600,29600,29600,29600,0
20240730,175600,6469523750,29600,29600,29600,29600,0
20240730,175500,6469523750,29600,29600,29600,29600,0
20240730,175400,6469523750,29600,29600,29600,29600,0
20240730,175300,6469523750,29600,29600,29600,29600,0
20240730,175200,6469523750,29600,29600,29600,29600,0
20240730,175100,6469523750,29600,29600,29600,29600,0
20240730,175000,6469523750,29600,29600,29600,29600,0
20240730,174900,6469523750,29600,29600,29600,29600,0
20240730,174800,6469523750,29600,29600,29600,29600,4304
20240730,174700,6469523750,29600,29600,29600,29600,0
20240730,174600,6469523750,29600,29600,29600,29600,0
20240730,174500,6469523750,29600,29600,29600,29600,0
20240730,174400,6469523750,29600,29600,29600,29600,0
20240730,174300,6469523750,29600,29600,29600,29600,0
20240730,174200,6469523750,29600,29600,29600,29600,0
20240730,174100,6469523750,29600,29600,29600,29600,0
20240730,174000,6469523750,29600,29600,29600,29600,0
20240730,173900,6469523750,29600,29600,29600,29600,0
20240730,173800,6469523750,29600,29600,29600,29600,0
20240730,173700,6469523750,29600,29600,29600,29600,0
20240730,173600,6469523750,29600,29600,29600,29600,0
20240730,173500,6469523750,29600,29600,29600,29600,0
20240730,173400,6469523750,29600,29600,29600,29600,0
20240730,173300,6469523750,29600,29600,29600,29600,0
20240730,173200,6469523750,29600,29600,29600,29600,0
20240730,173100,6469523750,29600,29600,29600,29600,0
20240730,173000,6469523750,29600,29600,29600,29600,0
20240730,172900,6469523750,29600,29600,29600,29600,0
20240730,172800,6469523750,29600,29600,29600,29600,0
20240730,172700,6469523750,29600,29600,29600,29600,0
20240730,172600,6469523750,29600,29600,29600,29600,0
20240730,172500,6469523750,29600,29600,29600,29600,0
20240730,172400,6469523750,29600,29600,29600,29600,0
20240730,172300,6469523750,29600,29600,29600,29600,0
20240730,172200,6469523750,29600,29600,29600,29600,0
20240730,172100,6469523750,29600,29600,29600,29600,0
20240730,172000,6469523750,29600,29600,29600,29600,0
20240730,171900,6469523750,29600,29600,29600,29600,0
20240730,171800,6469523750,29600,29600,29600,29600,4304
20240730,171700,6469523750,29600,29600,29600,29600,0
20240730,171600,6469523750,29600,29600,29600,29600,0
20240730,171500,6469523750,29600,29600,29600,29600,0
20240730,171400,6469523750,29600,29600,29600,29600,0
20240730,171300,6469523750,29600,29600,29600,29600,0
20240730,171200,6469523750,29600,29600,29600,29600,0
20240730,171100,6469523750,29600,29600,29600,29600,0
20240730,171000,6469523750,29600,29600,29600,29600,0
20240730,170900,6469523750,29600,29600,29600,29600,0
20240730,170800,6469523750,29600,29600,29600,29600,0
20240730,170700,6469523750,29600,29600,29600,29600,0
20240730,170600,6469523750,29600,29600,29600,29600,0
20240730,170500,6469523750,29600,29600,29600,29600,0
20240730,170400,6469523750,29600,29600,29600,29600,0
20240730,170300,6469523750,29600,29600,29600,29600,0
20240730,170200,6469523750,29600,29600,29600,29600,0
20240730,170100,6469523750,29600,29600,29600,29600,0
20240730,170000,6469523750,29600,29600,29600,29600,0
20240730,165900,6469523750,29600,29600,29600,29600,0
20240730,165800,6469523750,29600,29600,29600,29600,0
20240730,165700,6469523750,29600,29600,29600,29600,0
20240730,165600,6469523750,29600,29600,29600,29600,0
20240730,165500,6469523750,29600,29600,29600,29600,0
20240730,165400,6469523750,29600,29600,29600,29600,0
20240730,165300,6469523750,29600,29600,29600,29600,0
20240730,165200,6469523750,29600,29600,29600,29600,0
20240730,165100,6469523750,29600,29600,29600,29600,0
20240730,165000,6469523750,29600,29600,29600,29600,0
20240730,164900,6469523750,29600,29600,29600,29600,0
20240730,164800,6469523750,29600,29600,29600,29600,4304
20240730,164700,6469523750,29600,29600,29600,29600,0
20240730,164600,6469523750,29600,29600,29600,29600,0
20240730,164500,6469523750,29600,29600,29600,29600,0
20240730,164400,6469523750,29600,29600,29600,29600,0
20240730,164300,6469523750,29600,29600,29600,29600,0
20240730,164200,6469523750,29600,29600,29600,29600,0
20240730,164100,6469523750,29600,29600,29600,29600,0
20240730,164000,6469523750,29600,29600,29600,29600,0
20240730,163900,6469523750,29600,29600,29600,29600,0
20240730,163800,6469523750,29600,29600,29600,29600,0
20240730,163700,6469523750,29600,29600,29600,29600,0
20240730,163600,6469523750,29600,29600,29600,29600,0
20240730,163500,6469523750,29600,29600,29600,29600,0
20240730,163400,6469523750,29600,29600,29600,29600,0
20240730,163300,6469523750,29600,29600,29600,29600,0
20240730,163200,6469523750,29600,29600,29600,29600,0
20240730,163100,6469523750,29600,29600,29600,29600,0
20240730,163000,6469523750,29600,29600,29600,29600,0
20240730,162900,6469523750,29600,29600,29600,29600,0
20240730,162800,6469523750,29600,29600,29600,29600,0
20240730,162700,6469523750,29600,29600,29600,29600,0
20240730,162600,6469523750,29600,29600,29600,29600,0
20240730,162500,6469523750,29600,29600,29600,29600,0
20240730,162400,6469523750,29600,29600,29600,29600,0
20240730,162300,6469523750,29600,29600,29600,29600,0
20240730,162200,6469523750,29600,29600,29600,29600,0
20240730,162100,6469523750,29600,29600,29600,29600,0
20240730,162000,6469523750,29600,29600,29600,29600,0
20240730,161900,6469523750,29600,29600,29600,29600,0
20240730,161800,6469523750,29600,29600,29600,29600,4304
20240730,161700,6469523750,29600,29600,29600,29600,0
20240730,161600,6469523750,29600,29600,29600,29600,0
20240730,161500,6469523750,29600,29600,29600,29600,0
20240730,161400,6469523750,29600,29600,29600,29600,0
20240730,161300,6469523750,29600,29600,29600,29600,0
20240730,161200,6469523750,29600,29600,29600,29600,0
20240730,161100,6469523750,29600,29600,29600,29600,0
20240730,161000,6469523750,29600,29600,29600,29600,0
20240730,160900,6469523750,29600,29600,29600,29600,0
20240730,160800,6469523750,29600,29600,29600,29600,0
20240730,160700,6469523750,29600,29600,29600,29600,0
20240730,160600,6469523750,29600,29600,29600,29600,0
20240730,160500,6469523750,29600,29600,29600,29600,0
20240730,160400,6469523750,29600,29600,29600,29600,0
20240730,160300,6469523750,29600,29600,29600,29600,0
20240730,160200,6469523750,29600,29600,29600,29600,0
20240730,160100,6469523750,29600,29600,29600,29600,0
20240730,160000,6469523750,29600,29600,29600,29600,0
20240730,155900,6469523750,29600,29600,29600,29600,0
20240730,155800,6469523750,29600,29600,29600,29600,0
20240730,155700,6469523750,29600,29600,29600,29600,0
20240730,155600,6469523750,29600,29600,29600,29600,0
20240730,155500,6469523750,29600,29600,29600,29600,0
20240730,155400,6469523750,29600,29600,29600,29600,0
20240730,155300,6469523750,29600,29600,29600,29600,0
20240730,155200,6469523750,29600,29600,29600,29600,0
20240730,155100,6469523750,29600,29600,29600,29600,0
20240730,155000,6469523750,29600,29600,29600,29600,0
20240730,154900,6469523750,29600,29600,29600,29600,0
20240730,154800,6469523750,29600,29600,29600,29600,4304
20240730,154700,6469523750,29600,29600,29600,29600,0
20240730,154600,6469523750,29600,29600,29600,29600,0
20240730,154500,6469523750,29600,29600,29600,29600,0
20240730,154400,6469523750,29600,29600,29600,29600,0
20240730,154300,6469523750,29600,29600,29600,29600,0
20240730,154200,6469523750,29600,29600,29600,29600,0
20240730,154100,6469523750,29600,29600,29600,29600,0
20240730,154000,6469523750,29600,29600,29600,29600,0
20240730,153900,6469523750,29600,29600,29600,29600,0
20240730,153800,6469523750,29600,29600,29600,29600,0
20240730,153700,6469523750,29600,29600,29600,29600,0
20240730,153600,6469523750,29600,29600,29600,29600,0
20240730,153500,6469523750,29600,29600,29600,29600,0
20240730,153400,6469523750,29600,29600,29600,29600,0
20240730,153300,6469523750,29600,29600,29600,29600,0
20240730,153200,6469523750,29600,29600,29600,29600,0
20240730,153100,6469523750,29600,29600,29600,29600,0
20240730,153000,6469523750,29600,29600,29600,29600,4304
20240730,152900,6342125350,29600,29600,29600,29600,0
20240730,152800,6342125350,29600,29600,29600,29600,0
20240730,152700,6342125350,29600,29600,29600,29600,0
20240730,152600,6342125350,29600,29600,29600,29600,0
20240730,152500,6342125350,29600,29600,29600,29600,0
20240730,152400,6342125350,29600,29600,29600,29600,0
20240730,152300,6342125350,29600,29600,29600,29600,0
20240730,152200,6342125350,29600,29600,29600,29600,0
20240730,152100,6342125350,29600,29600,29600,29600,0
20240730,152000,6342125350,29600,29600,29600,29600,0
20240730,151900,6342125350,29600,29650,29650,29600,349
20240730,151800,6331785250,29600,29650,29650,29600,754
20240730,151700,6309451300,29650,29650,29650,29600,431
20240730,151600,6296674950,29650,29550,29650,29550,1106
20240730,151500,6263940300,29600,29500,29600,29500,1087
20240730,151400,6231836450,29550,29500,29550,29500,674
20240730,151300,6211937700,29550,29550,29550,29500,602
20240730,151200,6194160700,29500,29550,29550,29500,817
20240730,151100,6170036800,29500,29550,29550,29500,726
20240730,151000,6148601600,29500,29600,29600,29500,572
20240730,150900,6131715300,29550,29600,29600,29550,1168
20240730,150800,6097186300,29550,29600,29650,29550,1232
20240730,150700,6060734450,29600,29600,29650,29550,444
20240730,150600,6047596150,29600,29600,29650,29550,872
20240730,150500,6021785000,29600,29550,29650,29500,2164
20240730,150400,5957779500,29500,29550,29550,29500,311
20240730,150300,5948604750,29550,29500,29550,29500,753
20240730,150200,5926387500,29500,29550,29550,29500,514
20240730,150100,5911211550,29500,29550,29550,29500,1071
20240730,150000,5879581050,29550,29550,29550,29500,403
20240730,145900,5867684400,29550,29550,29550,29500,485
20240730,145800,5853370850,29550,29500,29550,29450,937
20240730,145700,5825699600,29450,29550,29550,29450,426
20240730,145600,5813138200,29500,29550,29550,29500,525
20240730,145500,5797639000,29550,29550,29550,29450,666
20240730,145400,5777981350,29550,29550,29550,29500,648
20240730,145300,5758853000,29450,29450,29500,29450,575
20240730,145200,5741908900,29500,29500,29500,29450,478
20240730,145100,5727819450,29450,29450,29500,29450,402
20240730,145000,5715979550,29500,29500,29500,29450,254
20240730,144900,5708487200,29450,29500,29500,29450,430
20240730,144800,5695818700,29450,29500,29500,29450,861
20240730,144700,5670438350,29450,29450,29500,29450,402
20240730,144600,5658594400,29500,29500,29500,29450,423
20240730,144500,5646133950,29500,29500,29500,29450,747
20240730,144400,5624112750,29500,29500,29500,29450,344
20240730,144300,5613978500,29500,29500,29500,29450,921
20240730,144200,5586816150,29500,29550,29550,29500,613
20240730,144100,5568732600,29550,29500,29550,29500,391
20240730,144000,5557197900,29500,29550,29550,29500,366
20240730,143900,5546400800,29550,29550,29550,29500,534
20240730,143800,5530638600,29550,29550,29550,29500,486
20240730,143700,5516291850,29550,29600,29600,29500,475
20240730,143600,5502265600,29550,29600,29600,29500,425
20240730,143500,5489716900,29500,29550,29550,29500,495
20240730,143400,5475102350,29500,29550,29600,29500,536
20240730,143300,5459279950,29550,29600,29600,29500,683
20240730,143200,5439105400,29550,29600,29600,29550,457
20240730,143100,5425591950,29600,29550,29600,29550,668
20240730,143000,5405841550,29600,29550,29600,29550,773
20240730,142900,5382984300,29600,29550,29600,29500,1188
20240730,142800,5347888200,29550,29500,29550,29500,730
20240730,142700,5326341900,29550,29500,29550,29450,592
20240730,142600,5308871750,29550,29550,29550,29450,698
20240730,142500,5288272450,29550,29500,29550,29450,1589
20240730,142400,5241411100,29500,29500,29500,29450,664
20240730,142300,5221842250,29500,29450,29500,29450,653
20240730,142200,5202593050,29450,29500,29500,29450,592
20240730,142100,5185147100,29500,29450,29500,29450,446
20240730,142000,5172004200,29450,29450,29500,29450,357
20240730,141900,5161490500,29450,29450,29500,29450,344
20240730,141800,5151359650,29450,29450,29500,29400,390
20240730,141700,5139878450,29450,29450,29450,29400,957
20240730,141600,5111699600,29450,29500,29500,29400,853
20240730,141500,5086583350,29450,29450,29500,29450,896
20240730,141400,5060193900,29450,29500,29500,29450,63
20240730,141300,5058338500,29450,29500,29500,29450,717
20240730,141200,5037221250,29450,29500,29500,29450,10
20240730,141100,5036926700,29450,29500,29500,29450,192
20240730,141000,5031270700,29450,29500,29500,29450,115
20240730,140900,5027883700,29450,29450,29450,29450,179
20240730,140800,5022612150,29450,29450,29500,29450,311
20240730,140700,5013453150,29500,29450,29500,29450,294
20240730,140600,5004793600,29450,29500,29500,29450,474
20240730,140500,4990834250,29450,29500,29500,29450,256
20240730,140400,4983294800,29500,29500,29500,29450,124
20240730,140300,4979642650,29500,29500,29500,29450,52
20240730,140200,4978109100,29450,29500,29500,29400,1061
20240730,140100,4946866800,29450,29450,29500,29450,64
20240730,140000,4944981450,29450,29450,29500,29450,171
20240730,135900,4939943200,29400,29400,29450,29400,132
20240730,135800,4936057300,29450,29450,29450,29400,84
20240730,135700,4933583900,29500,29450,29500,29450,303
20240730,135600,4924658500,29450,29450,29500,29450,24
20240730,135500,4923951550,29450,29450,29500,29450,191
20240730,135400,4918324400,29450,29450,29500,29450,59
20240730,135300,4916586800,29450,29500,29500,29450,121
20240730,135200,4913022600,29450,29450,29500,29450,840
20240730,135100,4888284550,29450,29450,29450,29400,324
20240730,135000,4878750050,29400,29450,29450,29400,93
20240730,134900,4876015600,29400,29400,29450,29400,142
20240730,134800,4871839600,29450,29450,29450,29400,261
20240730,134700,4864166050,29450,29450,29450,29400,162
20240730,134600,4859399950,29400,29400,29450,29400,110
20240730,134500,4856165900,29450,29400,29450,29400,68
20240730,134400,4854163700,29450,29450,29500,29400,446
20240730,134300,4841035350,29450,29450,29450,29400,1991
20240730,134200,4782414350,29400,29400,29450,29400,139
20240730,134100,4778325750,29450,29450,29450,29450,1152
20240730,134000,4744399350,29500,29450,29500,29450,155
20240730,133900,4739833600,29450,29450,29500,29450,65
20240730,133800,4737916950,29450,29400,29450,29400,97
20240730,133700,4735060700,29450,29500,29500,29400,53
20240730,133600,4733498250,29400,29400,29500,29400,1338
20240730,133500,4694094800,29400,29400,29400,29400,159
20240730,133400,4689420200,29450,29400,29450,29400,21
20240730,133300,4688802450,29400,29400,29400,29400,109
20240730,133200,4685597850,29450,29500,29500,29450,36
20240730,133100,4684537550,29450,29400,29450,29400,373
20240730,133000,4673557500,29400,29400,29450,29400,76
20240730,132900,4671323000,29450,29400,29450,29400,230
20240730,132800,4664554750,29450,29400,29450,29400,63
20240730,132700,4662699800,29450,29450,29450,29450,261
20240730,132600,4655013350,29450,29500,29500,29450,29
20240730,132500,4654159250,29450,29450,29500,29400,2063
20240730,132400,4593402250,29400,29350,29400,29350,1598
20240730,132300,4546426500,29350,29350,29350,29350,16
20240730,132200,4545956900,29350,29350,29400,29350,106
20240730,132100,4542845750,29350,29350,29400,29350,48
20240730,132000,4541436850,29350,29350,29400,29350,172
20240730,131900,4536385350,29350,29400,29400,29350,44
20240730,131800,4535092150,29350,29350,29400,29350,105
20240730,131700,4532010350,29350,29350,29350,29350,47
20240730,131600,4530630900,29350,29400,29400,29350,153
20240730,131500,4526138500,29350,29350,29400,29350,79
20240730,131400,4523819800,29400,29350,29400,29350,132
20240730,131300,4519945050,29350,29400,29400,29350,60
20240730,131200,4518182950,29350,29400,29450,29350,143
20240730,131100,4513980950,29400,29400,29400,29350,255
20240730,131000,4506484350,29400,29400,29450,29400,85
20240730,130900,4503985300,29400,29400,29400,29350,140
20240730,130800,4499873700,29350,29400,29450,29350,149
20240730,130700,4495495850,29350,29350,29400,29350,120
20240730,130600,4491972650,29400,29400,29400,29350,427
20240730,130500,4479419250,29350,29400,29400,29350,117
20240730,130400,4475984900,29400,29400,29450,29350,886
20240730,130300,4449936800,29400,29400,29400,29400,242
20240730,130200,4442822000,29450,29400,29450,29400,63
20240730,130100,4440969750,29400,29400,29400,29400,602
20240730,130000,4423270950,29400,29450,29450,29400,132
20240730,125900,4419390050,29400,29450,29450,29400,85
20240730,125800,4416888700,29400,29400,29400,29400,117
20240730,125700,4413448900,29400,29450,29450,29400,114
20240730,125600,4410096850,29350,29350,29350,29350,158
20240730,125500,4405459550,29350,29350,29450,29350,15
20240730,125400,4405019200,29450,29450,29450,29400,126
20240730,125300,4401312900,29400,29400,29400,29400,0
20240730,125200,4401312900,29400,29400,29450,29400,103
20240730,125100,4398284650,29450,29450,29450,29450,5
20240730,125000,4398137400,29400,29350,29450,29350,1520
20240730,124900,4353462600,29350,29400,29450,29350,1821
20240730,124800,4299926800,29450,29450,29450,29450,14
20240730,124700,4299514500,29400,29450,29450,29400,354
20240730,124600,4289106400,29450,29450,29450,29400,40
20240730,124500,4287930250,29400,29450,29450,29400,309
20240730,124400,4278845600,29450,29450,29450,29450,28
20240730,124300,4278021000,29400,29400,29450,29400,213
20240730,124200,4271758750,29400,29450,29450,29400,41
20240730,124100,4270553300,29400,29400,29400,29400,165
20240730,124000,4265702300,29450,29400,29450,29400,3
20240730,123900,4265614000,29400,29450,29450,29400,155
20240730,123800,4261054700,29400,29400,29400,29400,148
20240730,123700,4256703500,29400,29450,29450,29400,199
20240730,123600,4250852850,29400,29400,29450,29400,115
20240730,123500,4247471800,29450,29450,29450,29450,0
20240730,123400,4247471800,29450,29400,29450,29400,89
20240730,123300,4244855150,29400,29450,29450,29400,138
20240730,123200,4240792900,29400,29450,29450,29400,200
20240730,123100,4234912700,29450,29400,29450,29400,38
20240730,123000,4233795450,29400,29450,29450,29400,139
20240730,122900,4229708800,29450,29450,29450,29450,5
20240730,122800,4229561550,29400,29450,29450,29400,140
20240730,122700,4225443000,29450,29400,29450,29400,104
20240730,122600,4222385350,29450,29450,29450,29450,136
20240730,122500,4218380150,29450,29450,29450,29450,30
20240730,122400,4217496650,29450,29400,29500,29400,98
20240730,122300,4214611150,29500,29450,29500,29450,349
20240730,122200,4204333050,29500,29450,29500,29450,1006
20240730,122100,4174706300,29400,29450,29450,29400,149
20240730,122000,4170322700,29400,29450,29450,29400,29
20240730,121900,4169469450,29450,29400,29450,29400,1282
20240730,121800,4131771100,29450,29450,29450,29450,11
20240730,121700,4131447150,29400,29400,29400,29400,103
20240730,121600,4128418950,29450,29350,29450,29350,1898
20240730,121500,4072622150,29400,29350,29400,29350,1240
20240730,121400,4036228100,29300,29400,29400,29300,154
20240730,121300,4031715750,29350,29350,29350,29350,1041
20240730,121200,4001162400,29350,29300,29350,29300,152
20240730,121100,3996708500,29300,29350,29350,29300,18
20240730,121000,3996180850,29350,29350,29350,29350,414
20240730,120900,3984029950,29400,29350,29400,29350,13
20240730,120800,3983648350,29350,29400,29400,29350,166
20240730,120700,3978776200,29350,29400,29400,29350,2
20240730,120600,3978717450,29350,29400,29400,29350,322
20240730,120500,3969264150,29400,29350,29400,29350,90
20240730,120400,3966622600,29400,29350,29400,29350,210
20240730,120300,3960459000,29350,29350,29400,29350,240
20240730,120200,3953414950,29400,29400,29400,29400,2
20240730,120100,3953356150,29350,29350,29400,29300,1448
20240730,120000,3910861700,29350,29350,29350,29350,44
20240730,115900,3909570300,29350,29350,29350,29300,105
20240730,115800,3906493000,29300,29350,29350,29300,25
20240730,115700,3905760450,29350,29350,29350,29300,97
20240730,115600,3902917950,29300,29300,29350,29300,50
20240730,115500,3901451450,29300,29350,29350,29300,120
20240730,115400,3897934600,29350,29300,29350,29300,693
20240730,115300,3877629650,29300,29300,29350,29300,480
20240730,115200,3863564750,29350,29300,29350,29300,168
20240730,115100,3858639050,29350,29350,29350,29350,2
20240730,115000,3858580350,29350,29350,29350,29300,129
20240730,114900,3854798650,29350,29350,29350,29350,246
20240730,114800,3847578550,29350,29400,29400,29350,137
20240730,114700,3843557100,29400,29350,29400,29350,32
20240730,114600,3842617800,29350,29350,29350,29350,97
20240730,114500,3839770850,29300,29300,29300,29300,13
20240730,114400,3839389950,29300,29350,29350,29300,128
20240730,114300,3835637900,29350,29300,29350,29300,53
20240730,114200,3834082750,29300,29350,29400,29300,966
20240730,114100,3805737950,29350,29350,29350,29300,112
20240730,114000,3802455200,29350,29350,29350,29300,17
20240730,113900,3801957000,29350,29300,29350,29300,360
20240730,113800,3791408900,29300,29300,29350,29300,102
20240730,113700,3788420200,29300,29350,29350,29300,169
20240730,113600,3783467750,29400,29350,29400,29350,264
20240730,113500,3775719300,29350,29400,29400,29350,99
20240730,113400,3772813600,29350,29350,29350,29350,63
20240730,113300,3770964550,29300,29400,29400,29300,257
20240730,113200,3763430550,29400,29300,29400,29300,136
20240730,113100,3759435150,29350,29350,29350,29350,276
20240730,113000,3751334550,29350,29350,29350,29300,197
20240730,112900,3745560600,29400,29400,29400,29400,1
20240730,112800,3745531200,29350,29300,29350,29300,462
20240730,112700,3731978500,29350,29300,29350,29300,11
20240730,112600,3731656150,29300,29350,29350,29300,228
20240730,112500,3724973500,29350,29350,29350,29350,125
20240730,112400,3721304750,29250,29350,29350,29250,294
20240730,112300,3712694750,29350,29300,29350,29300,719
20240730,112200,3691626100,29300,29300,29300,29250,490
20240730,112100,3677273550,29300,29350,29350,29250,74
20240730,112000,3675105450,29250,29300,29300,29250,233
20240730,111900,3668286950,29300,29350,29350,29250,1381
20240730,111800,3627879300,29300,29300,29350,29300,31
20240730,111700,3626970600,29350,29300,29350,29300,267
20240730,111600,3619147150,29350,29300,29350,29300,312
20240730,111500,3610004050,29300,29350,29350,29300,188
20240730,111400,3604491450,29300,29250,29300,29250,1443
20240730,111300,3562242850,29250,29350,29350,29250,457
20240730,111200,3548852700,29300,29300,29300,29300,1701
20240730,111100,3499013400,29300,29300,29350,29300,295
20240730,111000,3490369800,29350,29350,29350,29350,13
20240730,110900,3489988250,29350,29350,29350,29300,223
20240730,110800,3483447650,29350,29400,29400,29350,1154
20240730,110700,3449577500,29350,29400,29400,29350,317
20240730,110600,3440273350,29350,29400,29400,29350,109
20240730,110500,3437073700,29400,29400,29400,29350,36
20240730,110400,3436016800,29350,29400,29400,29350,104
20240730,110300,3432964300,29400,29450,29450,29400,452
20240730,110200,3419675000,29450,29400,29450,29400,100
20240730,110100,3416734950,29400,29450,29450,29400,15
20240730,110000,3416293900,29400,29450,29450,29400,98
20240730,105900,3413412300,29450,29400,29450,29400,109
20240730,105800,3410207600,29400,29450,29450,29400,565
20240730,105700,3393591300,29450,29400,29450,29400,144
20240730,105600,3389354950,29450,29450,29450,29400,323
20240730,105500,3379854100,29450,29400,29450,29400,128
20240730,105400,3376089650,29450,29450,29450,29450,23
20240730,105300,3375412300,29450,29450,29450,29400,154
20240730,105200,3370881450,29450,29300,29450,29300,771
20240730,105100,3348212600,29300,29450,29450,29300,5081
20240730,105000,3199031800,29450,29400,29450,29400,325
20240730,104900,3189460600,29450,29450,29450,29400,155
20240730,104800,3184900300,29400,29450,29450,29400,24
20240730,104700,3184194500,29450,29400,29450,29400,963
20240730,104600,3155881900,29400,29350,29400,29350,110
20240730,104500,3152652350,29350,29350,29400,29350,48
20240730,104400,3151242650,29400,29400,29400,29350,177
20240730,104300,3146047400,29400,29400,29400,29400,2
20240730,104200,3145988600,29350,29400,29400,29350,189
20240730,104100,3140439400,29400,29350,29400,29350,218
20240730,104000,3134041000,29400,29350,29400,29350,203
20240730,103900,3128082350,29400,29400,29400,29350,372
20240730,103800,3117163550,29350,29450,29450,29350,515
20240730,103700,3102041450,29400,29400,29450,29400,273
20240730,103600,3094015150,29400,29450,29450,29400,171
20240730,103500,3088985850,29400,29350,29450,29350,191
20240730,103400,3083369850,29350,29350,29400,29350,674
20240730,103300,3063587750,29350,29400,29400,29350,362
20240730,103200,3052962950,29350,29400,29400,29350,940
20240730,103100,3025348050,29400,29400,29400,29400,247
20240730,103000,3018086250,29400,29400,29450,29400,151
20240730,102900,3013643750,29400,29450,29450,29400,416
20240730,102800,3001413200,29450,29500,29500,29450,471
20240730,102700,2987542000,29450,29500,29500,29450,114
20240730,102600,2984184600,29500,29500,29500,29450,38
20240730,102500,2983065350,29500,29500,29500,29450,417
20240730,102400,2970768300,29500,29500,29500,29450,94
20240730,102300,2967999750,29500,29500,29500,29450,47
20240730,102200,2966613950,29500,29500,29500,29450,133
20240730,102100,2962696600,29500,29600,29600,29500,693
20240730,102000,2942252900,29550,29550,29600,29500,237
20240730,101900,2935253550,29550,29550,29550,29550,423
20240730,101800,2922753900,29450,29450,29550,29450,3088
20240730,101700,2831715200,29400,29450,29450,29400,66
20240730,101600,2829773200,29450,29450,29450,29400,97
20240730,101500,2826921000,29400,29400,29400,29400,762
20240730,101400,2804518200,29350,29400,29400,29350,127
20240730,101300,2800790350,29350,29400,29400,29350,108
20240730,101200,2797615850,29400,29400,29450,29400,246
20240730,101100,2790383400,29400,29350,29400,29350,700
20240730,101000,2769837950,29350,29400,29450,29350,168
20240730,100900,2764899800,29400,29400,29400,29350,93
20240730,100800,2762170050,29400,29450,29450,29350,128
20240730,100700,2758409050,29400,29400,29450,29400,539
20240730,100600,2742561100,29450,29450,29450,29450,363
20240730,100500,2731870750,29450,29500,29500,29450,885
20240730,100400,2705806800,29500,29450,29500,29400,57
20240730,100300,2704128750,29450,29400,29450,29400,162
20240730,100200,2699363800,29400,29350,29450,29350,747
20240730,100100,2677370900,29350,29350,29400,29350,3137
20240730,100000,2585263400,29400,29350,29400,29350,311
20240730,095900,2576135450,29400,29400,29400,29350,180
20240730,095800,2570846200,29350,29400,29400,29350,656
20240730,095700,2551590600,29400,29400,29400,29350,669
20240730,095600,2531952200,29400,29350,29400,29350,1362
20240730,095500,2491975950,29350,29350,29350,29300,96
20240730,095400,2489159200,29350,29350,29400,29300,1090
20240730,095300,2457198100,29350,29300,29400,29250,1522
20240730,095200,2412598300,29300,29300,29350,29300,370
20240730,095100,2401757250,29300,29300,29350,29250,2433
20240730,095000,2330519500,29300,29300,29350,29300,1468
20240730,094900,2287500650,29300,29300,29350,29250,1772
20240730,094800,2235622300,29350,29350,29400,29300,429
20240730,094700,2223040750,29350,29300,29400,29300,1730
20240730,094600,2172269150,29350,29400,29400,29300,211
20240730,094500,2166077250,29350,29450,29450,29250,3901
20240730,094400,2051713600,29400,29500,29500,29400,1194
20240730,094300,2016554200,29500,29450,29500,29400,638
20240730,094200,1997750950,29450,29400,29450,29400,598
20240730,094100,1980142550,29450,29400,29450,29300,2356
20240730,094000,1911024350,29400,29400,29450,29350,1959
20240730,093900,1853485650,29400,29450,29450,29400,820
20240730,093800,1829343700,29450,29500,29500,29450,325
20240730,093700,1819771800,29500,29400,29500,29400,760
20240730,093600,1797375250,29400,29400,29450,29400,2323
20240730,093500,1729077650,29400,29450,29500,29350,7146
20240730,093400,1518954750,29500,29550,29550,29500,3382
20240730,093300,1419165650,29550,29600,29600,29550,4690
20240730,093200,1280497900,29600,29700,29700,29600,1024
20240730,093100,1250144350,29650,29650,29700,29600,622
20240730,093000,1231704900,29650,29650,29700,29600,2114
20240730,092900,1169046400,29700,29650,29700,29650,748
20240730,092800,1146861700,29650,29700,29700,29600,1776
20240730,092700,1094205750,29700,29750,29750,29700,522
20240730,092600,1078702150,29750,29750,29750,29750,491
20240730,092500,1064094900,29750,29800,29800,29750,1196
20240730,092400,1028495900,29800,29850,29900,29800,474
20240730,092300,1014352850,29850,29850,29850,29800,715
20240730,092200,993030500,29800,29750,29800,29750,531
20240730,092100,977209300,29750,29850,29850,29750,492
20240730,092000,962564150,29900,29750,29900,29750,912
20240730,091900,935367350,29700,29700,29700,29650,985
20240730,091800,906137850,29700,29700,29700,29700,135
20240730,091700,902128350,29650,29550,29700,29550,1196
20240730,091600,866672850,29550,29650,29650,29550,1189
20240730,091500,831535700,29600,29600,29600,29550,832
20240730,091400,806911000,29550,29600,29600,29550,1122
20240730,091300,773700550,29600,29600,29600,29550,1101
20240730,091200,741115950,29550,29600,29650,29550,948
20240730,091100,713072000,29600,29650,29650,29600,2184
20240730,091000,648424300,29650,29700,29700,29600,1576
20240730,090900,601709550,29700,29700,29700,29650,625
20240730,090800,583150800,29650,29650,29700,29650,207
20240730,090700,577010450,29700,29650,29700,29650,347
20240730,090600,566719100,29650,29650,29700,29600,1172
20240730,090500,531976500,29650,29700,29700,29600,7004
20240730,090400,324585750,29700,29700,29700,29650,2488
20240730,090300,250723450,29800,29800,29800,29700,1941
20240730,090200,193054350,29800,29800,29800,29700,4102
20240730,090100,71005050,29850,29900,29900,29800,821
20240730,090000,46522950,29800,30100,30100,29800,1549