stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183100,378295265,5100,5100,5100,5100,2512
20240731,183000,378295265,5100,5100,5100,5100,0
20240731,182900,378295265,5100,5100,5100,5100,0
20240731,182800,378295265,5100,5100,5100,5100,0
20240731,182700,378295265,5100,5100,5100,5100,0
20240731,182600,378295265,5100,5100,5100,5100,0
20240731,182500,378295265,5100,5100,5100,5100,0
20240731,182400,378295265,5100,5100,5100,5100,0
20240731,182300,378295265,5100,5100,5100,5100,0
20240731,182200,378295265,5100,5100,5100,5100,0
20240731,182100,378295265,5100,5100,5100,5100,0
20240731,182000,378295265,5100,5100,5100,5100,0
20240731,181900,378295265,5100,5100,5100,5100,0
20240731,181800,378295265,5100,5100,5100,5100,0
20240731,181700,378295265,5100,5100,5100,5100,0
20240731,181600,378295265,5100,5100,5100,5100,0
20240731,181500,378295265,5100,5100,5100,5100,0
20240731,181400,378295265,5100,5100,5100,5100,0
20240731,181300,378295265,5100,5100,5100,5100,0
20240731,181200,378295265,5100,5100,5100,5100,0
20240731,181100,378295265,5100,5100,5100,5100,0
20240731,181000,378295265,5100,5100,5100,5100,0
20240731,180900,378295265,5100,5100,5100,5100,0
20240731,180800,378295265,5100,5100,5100,5100,0
20240731,180700,378295265,5100,5100,5100,5100,0
20240731,180600,378295265,5100,5100,5100,5100,0
20240731,180500,378295265,5100,5100,5100,5100,0
20240731,180400,378295265,5100,5100,5100,5100,0
20240731,180300,378295265,5100,5100,5100,5100,0
20240731,180200,378295265,5100,5100,5100,5100,0
20240731,180100,378295265,5100,5100,5100,5100,2512
20240731,180000,378295265,5100,5100,5100,5100,0
20240731,175900,378295265,5100,5100,5100,5100,0
20240731,175800,378295265,5100,5100,5100,5100,0
20240731,175700,378295265,5100,5100,5100,5100,0
20240731,175600,378295265,5100,5100,5100,5100,0
20240731,175500,378295265,5100,5100,5100,5100,0
20240731,175400,378295265,5100,5100,5100,5100,0
20240731,175300,378295265,5100,5100,5100,5100,0
20240731,175200,378295265,5100,5100,5100,5100,0
20240731,175100,378295265,5100,5100,5100,5100,0
20240731,175000,378295265,5100,5100,5100,5100,0
20240731,174900,378295265,5100,5100,5100,5100,0
20240731,174800,378295265,5100,5100,5100,5100,0
20240731,174700,378295265,5100,5100,5100,5100,0
20240731,174600,378295265,5100,5100,5100,5100,0
20240731,174500,378295265,5100,5100,5100,5100,0
20240731,174400,378295265,5100,5100,5100,5100,0
20240731,174300,378295265,5100,5100,5100,5100,0
20240731,174200,378295265,5100,5100,5100,5100,0
20240731,174100,378295265,5100,5100,5100,5100,0
20240731,174000,378295265,5100,5100,5100,5100,0
20240731,173900,378295265,5100,5100,5100,5100,0
20240731,173800,378295265,5100,5100,5100,5100,0
20240731,173700,378295265,5100,5100,5100,5100,0
20240731,173600,378295265,5100,5100,5100,5100,0
20240731,173500,378295265,5100,5100,5100,5100,0
20240731,173400,378295265,5100,5100,5100,5100,0
20240731,173300,378295265,5100,5100,5100,5100,0
20240731,173200,378295265,5100,5100,5100,5100,0
20240731,173100,378295265,5100,5100,5100,5100,2512
20240731,173000,378295265,5100,5100,5100,5100,0
20240731,172900,378295265,5100,5100,5100,5100,0
20240731,172800,378295265,5100,5100,5100,5100,0
20240731,172700,378295265,5100,5100,5100,5100,0
20240731,172600,378295265,5100,5100,5100,5100,0
20240731,172500,378295265,5100,5100,5100,5100,0
20240731,172400,378295265,5100,5100,5100,5100,0
20240731,172300,378295265,5100,5100,5100,5100,0
20240731,172200,378295265,5100,5100,5100,5100,0
20240731,172100,378295265,5100,5100,5100,5100,0
20240731,172000,378295265,5100,5100,5100,5100,0
20240731,171900,378295265,5100,5100,5100,5100,0
20240731,171800,378295265,5100,5100,5100,5100,0
20240731,171700,378295265,5100,5100,5100,5100,0
20240731,171600,378295265,5100,5100,5100,5100,0
20240731,171500,378295265,5100,5100,5100,5100,0
20240731,171400,378295265,5100,5100,5100,5100,0
20240731,171300,378295265,5100,5100,5100,5100,0
20240731,171200,378295265,5100,5100,5100,5100,0
20240731,171100,378295265,5100,5100,5100,5100,0
20240731,171000,378295265,5100,5100,5100,5100,0
20240731,170900,378295265,5100,5100,5100,5100,0
20240731,170800,378295265,5100,5100,5100,5100,0
20240731,170700,378295265,5100,5100,5100,5100,0
20240731,170600,378295265,5100,5100,5100,5100,0
20240731,170500,378295265,5100,5100,5100,5100,0
20240731,170400,378295265,5100,5100,5100,5100,0
20240731,170300,378295265,5100,5100,5100,5100,0
20240731,170200,378295265,5100,5100,5100,5100,0
20240731,170100,378295265,5100,5100,5100,5100,2512
20240731,170000,378295265,5100,5100,5100,5100,0
20240731,165900,378295265,5100,5100,5100,5100,0
20240731,165800,378295265,5100,5100,5100,5100,0
20240731,165700,378295265,5100,5100,5100,5100,0
20240731,165600,378295265,5100,5100,5100,5100,0
20240731,165500,378295265,5100,5100,5100,5100,0
20240731,165400,378295265,5100,5100,5100,5100,0
20240731,165300,378295265,5100,5100,5100,5100,0
20240731,165200,378295265,5100,5100,5100,5100,0
20240731,165100,378295265,5100,5100,5100,5100,0
20240731,165000,378295265,5100,5100,5100,5100,0
20240731,164900,378295265,5100,5100,5100,5100,0
20240731,164800,378295265,5100,5100,5100,5100,0
20240731,164700,378295265,5100,5100,5100,5100,0
20240731,164600,378295265,5100,5100,5100,5100,0
20240731,164500,378295265,5100,5100,5100,5100,0
20240731,164400,378295265,5100,5100,5100,5100,0
20240731,164300,378295265,5100,5100,5100,5100,0
20240731,164200,378295265,5100,5100,5100,5100,0
20240731,164100,378295265,5100,5100,5100,5100,0
20240731,164000,378295265,5100,5100,5100,5100,0
20240731,163900,378295265,5100,5100,5100,5100,0
20240731,163800,378295265,5100,5100,5100,5100,0
20240731,163700,378295265,5100,5100,5100,5100,0
20240731,163600,378295265,5100,5100,5100,5100,0
20240731,163500,378295265,5100,5100,5100,5100,0
20240731,163400,378295265,5100,5100,5100,5100,0
20240731,163300,378295265,5100,5100,5100,5100,0
20240731,163200,378295265,5100,5100,5100,5100,0
20240731,163100,378295265,5100,5100,5100,5100,2512
20240731,163000,378295265,5100,5100,5100,5100,0
20240731,162900,378295265,5100,5100,5100,5100,0
20240731,162800,378295265,5100,5100,5100,5100,0
20240731,162700,378295265,5100,5100,5100,5100,0
20240731,162600,378295265,5100,5100,5100,5100,0
20240731,162500,378295265,5100,5100,5100,5100,0
20240731,162400,378295265,5100,5100,5100,5100,0
20240731,162300,378295265,5100,5100,5100,5100,0
20240731,162200,378295265,5100,5100,5100,5100,0
20240731,162100,378295265,5100,5100,5100,5100,0
20240731,162000,378295265,5100,5100,5100,5100,0
20240731,161900,378295265,5100,5100,5100,5100,0
20240731,161800,378295265,5100,5100,5100,5100,0
20240731,161700,378295265,5100,5100,5100,5100,0
20240731,161600,378295265,5100,5100,5100,5100,0
20240731,161500,378295265,5100,5100,5100,5100,0
20240731,161400,378295265,5100,5100,5100,5100,0
20240731,161300,378295265,5100,5100,5100,5100,0
20240731,161200,378295265,5100,5100,5100,5100,0
20240731,161100,378295265,5100,5100,5100,5100,0
20240731,161000,378295265,5100,5100,5100,5100,0
20240731,160900,378295265,5100,5100,5100,5100,0
20240731,160800,378295265,5100,5100,5100,5100,0
20240731,160700,378295265,5100,5100,5100,5100,0
20240731,160600,378295265,5100,5100,5100,5100,0
20240731,160500,378295265,5100,5100,5100,5100,0
20240731,160400,378295265,5100,5100,5100,5100,0
20240731,160300,378295265,5100,5100,5100,5100,0
20240731,160200,378295265,5100,5100,5100,5100,0
20240731,160100,378295265,5100,5100,5100,5100,2512
20240731,160000,378295265,5100,5100,5100,5100,0
20240731,155900,378295265,5100,5100,5100,5100,0
20240731,155800,378295265,5100,5100,5100,5100,0
20240731,155700,378295265,5100,5100,5100,5100,0
20240731,155600,378295265,5100,5100,5100,5100,0
20240731,155500,378295265,5100,5100,5100,5100,0
20240731,155400,378295265,5100,5100,5100,5100,0
20240731,155300,378295265,5100,5100,5100,5100,0
20240731,155200,378295265,5100,5100,5100,5100,0
20240731,155100,378295265,5100,5100,5100,5100,0
20240731,155000,378295265,5100,5100,5100,5100,0
20240731,154900,378295265,5100,5100,5100,5100,0
20240731,154800,378295265,5100,5100,5100,5100,0
20240731,154700,378295265,5100,5100,5100,5100,0
20240731,154600,378295265,5100,5100,5100,5100,0
20240731,154500,378295265,5100,5100,5100,5100,0
20240731,154400,378295265,5100,5100,5100,5100,0
20240731,154300,378295265,5100,5100,5100,5100,0
20240731,154200,378295265,5100,5100,5100,5100,0
20240731,154100,378295265,5100,5100,5100,5100,0
20240731,154000,378295265,5100,5100,5100,5100,0
20240731,153900,378295265,5100,5100,5100,5100,0
20240731,153800,378295265,5100,5100,5100,5100,0
20240731,153700,378295265,5100,5100,5100,5100,0
20240731,153600,378295265,5100,5100,5100,5100,0
20240731,153500,378295265,5100,5100,5100,5100,0
20240731,153400,378295265,5100,5100,5100,5100,0
20240731,153300,378295265,5100,5100,5100,5100,0
20240731,153200,378295265,5100,5100,5100,5100,0
20240731,153100,378295265,5100,5100,5100,5100,2512
20240731,153000,378295265,5100,5100,5100,5100,2512
20240731,152900,365484065,5090,5090,5090,5090,0
20240731,152800,365484065,5090,5090,5090,5090,0
20240731,152700,365484065,5090,5090,5090,5090,0
20240731,152600,365484065,5090,5090,5090,5090,0
20240731,152500,365484065,5090,5090,5090,5090,0
20240731,152400,365484065,5090,5090,5090,5090,0
20240731,152300,365484065,5090,5090,5090,5090,0
20240731,152200,365484065,5090,5090,5090,5090,0
20240731,152100,365484065,5090,5090,5090,5090,0
20240731,152000,365484065,5090,5090,5090,5090,0
20240731,151900,365484065,5090,5050,5090,5050,119
20240731,151800,364883075,5050,5060,5090,5050,238
20240731,151700,363672805,5060,5090,5090,5050,99
20240731,151600,363168965,5050,5090,5090,5050,11
20240731,151500,363113055,5050,5090,5090,5050,14
20240731,151400,363041995,5050,5090,5090,5050,11
20240731,151300,362986085,5090,5090,5090,5050,130
20240731,151200,362324715,5050,5090,5090,5050,12
20240731,151100,362263715,5050,5090,5090,5050,165
20240731,151000,361423985,5050,5090,5090,5050,126
20240731,150900,360782715,5050,5060,5100,5050,2961
20240731,150800,345737355,5050,5050,5060,5050,12
20240731,150700,345676665,5050,5060,5060,5050,12
20240731,150600,345615965,5050,5060,5060,5040,127
20240731,150500,344974375,5040,5040,5060,5040,3
20240731,150400,344959235,5040,5040,5060,5040,4
20240731,150300,344939055,5070,5040,5070,5040,107
20240731,150200,344398705,5040,5070,5070,5040,99
20240731,150100,343898745,5050,5060,5070,5050,332
20240731,150000,342217715,5060,5060,5070,5060,15
20240731,145900,342141695,5070,5070,5070,5070,59
20240731,145800,341842565,5070,5070,5070,5070,127
20240731,145700,341198675,5070,5070,5070,5070,9
20240731,145600,341153045,5070,5070,5070,5070,9
20240731,145500,341107415,5080,5080,5080,5070,142
20240731,145400,340386295,5080,5080,5080,5080,9
20240731,145300,340340575,5080,5050,5080,5050,8253
20240731,145200,298637995,5050,5040,5050,5040,3935
20240731,145100,278789515,5040,5040,5040,5040,131
20240731,145000,278129275,5030,5040,5040,5030,101
20240731,144900,277621235,5030,5030,5040,4995,661
20240731,144800,274298495,4995,5030,5030,4995,5035
20240731,144700,249083000,5040,5040,5040,5040,9
20240731,144600,249037640,5040,5040,5040,5040,9
20240731,144500,248992280,5040,5040,5040,5030,11
20240731,144400,248936850,5030,5040,5040,5030,28
20240731,144300,248795920,5040,5040,5040,5040,144
20240731,144200,248070160,5040,5040,5040,5040,9
20240731,144100,248024800,5040,5040,5040,5040,9
20240731,144000,247979440,5040,5040,5040,5040,9
20240731,143900,247934080,5040,5040,5040,5040,127
20240731,143800,247294000,5040,5040,5040,5040,9
20240731,143700,247248640,5040,5040,5040,5040,9
20240731,143600,247203280,5040,5040,5040,5040,9
20240731,143500,247157920,5040,5040,5040,5040,110
20240731,143400,246603520,5040,5040,5040,5040,9
20240731,143300,246558160,5040,5040,5040,5040,9
20240731,143200,246512800,5030,5040,5040,5030,237
20240731,143100,245319570,5040,5020,5040,5020,5302
20240731,143000,218694490,5020,5020,5020,5020,9
20240731,142900,218649310,5020,5020,5020,5020,8
20240731,142800,218609150,5020,5020,5020,5020,9
20240731,142700,218563970,5020,5020,5020,5020,9
20240731,142600,218518790,5020,5020,5020,5020,9
20240731,142500,218473610,5020,5020,5020,5020,175
20240731,142400,217595110,5020,5020,5020,5020,9
20240731,142300,217549930,5020,5020,5020,5020,9
20240731,142200,217504750,5020,5020,5020,5020,9
20240731,142100,217459570,5020,5010,5020,5010,12
20240731,142000,217399360,5010,5020,5020,5010,359
20240731,141900,215600680,5020,5020,5020,5020,9
20240731,141800,215555500,5020,5020,5020,5020,9
20240731,141700,215510320,5020,5020,5020,5010,407
20240731,141600,213469180,5020,5020,5020,5020,10
20240731,141500,213418980,5020,5020,5020,5020,9
20240731,141400,213373800,5020,5020,5020,5020,9
20240731,141300,213328620,5010,5010,5020,5010,615
20240731,141200,210247380,5020,5020,5020,5020,9
20240731,141100,210202200,5020,5020,5020,5020,9
20240731,141000,210157020,5020,5020,5020,5020,0
20240731,140900,210157020,5020,5020,5020,5020,0
20240731,140800,210157020,5020,5030,5030,5020,1399
20240731,140700,203128880,5030,5030,5030,5030,47
20240731,140600,202892470,5030,5030,5030,5030,9
20240731,140500,202847200,5030,5030,5030,5030,0
20240731,140400,202847200,5030,5030,5030,5030,84
20240731,140300,202424680,5030,5030,5030,5030,0
20240731,140200,202424680,5030,5030,5030,5030,8
20240731,140100,202384440,5040,5020,5040,5020,241
20240731,140000,201174520,5030,5040,5040,5030,273
20240731,135900,199801240,5040,5040,5040,5040,9
20240731,135800,199755880,5040,5040,5040,5040,10
20240731,135700,199705480,5040,5040,5040,5040,9
20240731,135600,199660120,5040,5040,5040,5040,122
20240731,135500,199045240,5040,5030,5040,5030,10
20240731,135400,198994850,5040,5030,5040,5030,12
20240731,135300,198934400,5030,5020,5040,5020,11
20240731,135200,198878990,5040,5040,5040,5040,9
20240731,135100,198833630,5040,5040,5040,5040,138
20240731,135000,198138110,5040,5040,5040,5040,8
20240731,134900,198097790,5040,5040,5040,5040,9
20240731,134800,198052430,5040,5040,5040,5040,9
20240731,134700,198007070,5040,5040,5040,5040,0
20240731,134600,198007070,5040,5040,5040,5040,0
20240731,134500,198007070,5040,5030,5040,5020,2312
20240731,134400,186393170,5040,5040,5040,5040,9
20240731,134300,186347810,5040,5040,5040,5040,9
20240731,134200,186302450,5040,5040,5040,5040,0
20240731,134100,186302450,5040,5040,5040,5040,0
20240731,134000,186302450,5040,5040,5040,5040,144
20240731,133900,185576690,5050,5050,5050,5050,18
20240731,133800,185485790,5040,5050,5050,5040,189
20240731,133700,184533140,5050,5050,5050,5050,9
20240731,133600,184487690,5050,5050,5050,5050,9
20240731,133500,184442240,5050,5050,5050,5050,9
20240731,133400,184396790,5050,5050,5050,5050,9
20240731,133300,184351340,5050,5050,5050,5050,9
20240731,133200,184305890,5050,5050,5050,5050,9
20240731,133100,184260440,5050,5050,5050,5050,8
20240731,133000,184220040,5040,5050,5050,5040,32
20240731,132900,184058670,5040,5040,5040,5040,30
20240731,132800,183907470,5040,5040,5040,5040,0
20240731,132700,183907470,5040,5040,5040,5040,1
20240731,132600,183902430,5050,5040,5050,5040,10
20240731,132500,183851950,5050,5030,5050,5030,647
20240731,132400,180595540,5050,5050,5050,5040,530
20240731,132300,177923050,5040,5050,5050,5040,28
20240731,132200,177781840,5050,5050,5050,5050,9
20240731,132100,177736390,5050,5050,5050,5050,10
20240731,132000,177685890,5050,5050,5050,5050,9
20240731,131900,177640440,5050,5050,5050,5050,9
20240731,131800,177594990,5050,5050,5050,5050,9
20240731,131700,177549540,5050,5050,5050,5050,9
20240731,131600,177504090,5050,5050,5050,5050,9
20240731,131500,177458640,5050,5050,5050,5050,9
20240731,131400,177413190,5050,5050,5050,5050,9
20240731,131300,177367740,5050,5050,5050,5050,9
20240731,131200,177322290,5050,5050,5050,5050,9
20240731,131100,177276840,5040,5050,5050,5040,71
20240731,131000,176918920,5050,5050,5050,5050,9
20240731,130900,176873470,5050,5050,5050,5050,9
20240731,130800,176828020,5050,5050,5050,5050,9
20240731,130700,176782570,5050,5050,5050,5050,9
20240731,130600,176737120,5050,5050,5050,5050,9
20240731,130500,176691670,5040,5050,5050,5040,11
20240731,130400,176636140,5050,5050,5050,5050,9
20240731,130300,176590690,5050,5050,5050,5050,9
20240731,130200,176545240,5050,5050,5050,5050,9
20240731,130100,176499790,5040,5040,5040,5040,0
20240731,130000,176499790,5040,5040,5040,5040,0
20240731,125900,176499790,5040,5040,5040,5040,0
20240731,125800,176499790,5040,5050,5050,5040,209
20240731,125700,175446340,5050,5050,5050,5050,9
20240731,125600,175400890,5050,5050,5050,5050,9
20240731,125500,175355440,5050,5050,5050,5050,9
20240731,125400,175309990,5050,5050,5050,5050,1509
20240731,125300,167689540,5050,5050,5050,5050,9
20240731,125200,167644090,5040,5040,5040,5040,15
20240731,125100,167568490,5040,5040,5040,5040,0
20240731,125000,167568490,5040,5040,5040,5040,2
20240731,124900,167558410,5040,5050,5050,5040,192
20240731,124800,166590640,5050,5050,5050,5050,9
20240731,124700,166545190,5050,5050,5050,5050,9
20240731,124600,166499740,5050,5050,5050,5050,9
20240731,124500,166454290,5050,5050,5050,5050,10
20240731,124400,166403790,5030,5030,5030,5030,1
20240731,124300,166398760,5040,5040,5040,5040,167
20240731,124200,165557080,5040,5040,5040,5040,0
20240731,124100,165557080,5040,5050,5050,5040,209
20240731,124000,164503630,5050,5050,5050,5050,9
20240731,123900,164458180,5050,5040,5050,5040,14
20240731,123800,164387530,5050,5050,5050,5050,9
20240731,123700,164342080,5050,5050,5050,5050,5
20240731,123600,164316830,5050,5050,5050,5050,9
20240731,123500,164271380,5050,5050,5050,5050,18
20240731,123400,164180480,5040,5040,5040,5040,4
20240731,123300,164160320,5040,5040,5040,5040,161
20240731,123200,163348880,5040,5040,5040,5040,8
20240731,123100,163308560,5040,5040,5040,5040,9
20240731,123000,163263200,5040,5040,5040,5040,0
20240731,122900,163263200,5040,5040,5040,5040,35
20240731,122800,163086800,5040,5040,5040,5040,131
20240731,122700,162426560,5040,5040,5040,5040,0
20240731,122600,162426560,5040,5050,5050,5040,272
20240731,122500,161055590,5050,5050,5050,5050,9
20240731,122400,161010140,5050,5050,5050,5050,9
20240731,122300,160964690,5050,5050,5050,5050,9
20240731,122200,160919240,5050,5050,5050,5050,9
20240731,122100,160873790,5050,5040,5050,5040,19
20240731,122000,160777940,5050,5040,5050,5040,19
20240731,121900,160682090,5050,5050,5050,5050,9
20240731,121800,160636640,5050,5050,5050,5050,9
20240731,121700,160591190,5050,5050,5050,5050,9
20240731,121600,160545740,5050,5050,5050,5050,12
20240731,121500,160485140,5050,5050,5050,5050,9
20240731,121400,160439690,5040,5040,5040,5040,0
20240731,121300,160439690,5040,5040,5040,5040,0
20240731,121200,160439690,5040,5040,5040,5040,0
20240731,121100,160439690,5040,5040,5040,5040,310
20240731,121000,158877290,5040,5040,5050,5040,688
20240731,120900,155408560,5040,5050,5050,5040,513
20240731,120800,152822950,5050,5050,5050,5050,9
20240731,120700,152777500,5050,5050,5050,5050,9
20240731,120600,152732050,5050,5040,5050,5040,395
20240731,120500,150741160,5050,5040,5050,5040,1920
20240731,120400,141062510,5040,5040,5040,5040,9
20240731,120300,141017150,5040,5040,5040,5040,9
20240731,120200,140971790,5040,5040,5040,5040,9
20240731,120100,140926430,5040,5040,5040,5040,0
20240731,120000,140926430,5040,5040,5040,5040,22
20240731,115900,140815550,5030,5030,5030,5030,0
20240731,115800,140815550,5030,5030,5030,5030,501
20240731,115700,138295520,5040,5040,5040,5040,0
20240731,115600,138295520,5040,5040,5040,5040,3
20240731,115500,138280400,5040,5040,5040,5040,0
20240731,115400,138280400,5040,5040,5040,5040,0
20240731,115300,138280400,5040,5030,5040,5030,8
20240731,115200,138240120,5020,5020,5020,5020,0
20240731,115100,138240120,5020,5020,5020,5020,0
20240731,115000,138240120,5020,5020,5020,5020,18
20240731,114900,138149760,5020,5020,5020,5020,50
20240731,114800,137898760,5020,5020,5020,5020,0
20240731,114700,137898760,5020,5020,5020,5020,0
20240731,114600,137898760,5020,5020,5020,5020,0
20240731,114500,137898760,5020,5020,5020,5020,0
20240731,114400,137898760,5020,5020,5020,5020,0
20240731,114300,137898760,5020,5030,5030,5020,11
20240731,114200,137843530,5020,5030,5030,5020,76
20240731,114100,137461330,5030,5030,5030,5030,0
20240731,114000,137461330,5030,5030,5030,5030,0
20240731,113900,137461330,5030,5030,5030,5030,0
20240731,113800,137461330,5030,5030,5030,5030,0
20240731,113700,137461330,5030,5030,5030,5030,0
20240731,113600,137461330,5030,5030,5030,5030,0
20240731,113500,137461330,5030,5030,5030,5030,129
20240731,113400,136812460,5030,5030,5030,5030,40
20240731,113300,136611260,5030,5030,5030,5030,1
20240731,113200,136606230,5030,5030,5030,5030,0
20240731,113100,136606230,5030,5030,5030,5030,2
20240731,113000,136596170,5030,5030,5030,5030,0
20240731,112900,136596170,5030,5030,5030,5030,156
20240731,112800,135811490,5030,5030,5030,5030,0
20240731,112700,135811490,5030,5030,5030,5030,0
20240731,112600,135811490,5030,5030,5030,5030,161
20240731,112500,135001660,5030,5030,5030,5030,0
20240731,112400,135001660,5030,5030,5030,5030,126
20240731,112300,134367880,5000,5000,5000,5000,0
20240731,112200,134367880,5000,5000,5000,5000,0
20240731,112100,134367880,5000,5020,5020,5000,369
20240731,112000,132521500,5010,5010,5010,5010,30
20240731,111900,132371200,5010,5000,5010,5000,219
20240731,111800,131276010,5000,5000,5000,5000,0
20240731,111700,131276010,5000,5000,5000,5000,2000
20240731,111600,121276010,5010,5010,5010,5010,1
20240731,111500,121271000,5000,5000,5000,5000,125
20240731,111400,120646000,5000,5000,5000,5000,0
20240731,111300,120646000,5000,5000,5000,5000,0
20240731,111200,120646000,5000,5000,5000,5000,181
20240731,111100,119741000,5000,5000,5000,5000,0
20240731,111000,119741000,5000,5000,5000,5000,0
20240731,110900,119741000,5000,5000,5000,5000,0
20240731,110800,119741000,5000,5010,5010,5000,150
20240731,110700,118990000,5010,5010,5010,5010,623
20240731,110600,115868770,5010,5010,5010,5010,646
20240731,110500,112632310,5020,5020,5020,5020,0
20240731,110400,112632310,5020,5020,5020,5020,173
20240731,110300,111763850,5010,5010,5010,5010,1396
20240731,110200,104769890,5020,5020,5020,5020,0
20240731,110100,104769890,5020,5020,5020,5020,2
20240731,110000,104759850,5020,5020,5020,5020,0
20240731,105900,104759850,5020,5020,5020,5020,0
20240731,105800,104759850,5020,5020,5020,5020,158
20240731,105700,103966690,5010,5010,5010,5010,200
20240731,105600,102964690,5030,5020,5030,5010,3135
20240731,105500,87251000,5030,5030,5030,5030,0
20240731,105400,87251000,5030,5030,5030,5030,2
20240731,105300,87240940,5020,5020,5020,5020,5
20240731,105200,87215840,5020,5020,5020,5020,0
20240731,105100,87215840,5020,5020,5020,5020,0
20240731,105000,87215840,5020,5020,5020,5020,0
20240731,104900,87215840,5020,5020,5020,5020,0
20240731,104800,87215840,5020,5020,5020,5020,0
20240731,104700,87215840,5020,5020,5020,5020,0
20240731,104600,87215840,5020,5010,5020,5010,2970
20240731,104500,72332810,5020,5020,5020,5020,121
20240731,104400,71725390,5030,5030,5030,5030,0
20240731,104300,71725390,5030,5030,5030,5030,0
20240731,104200,71725390,5030,5030,5030,5030,1
20240731,104100,71720360,5030,5030,5030,5030,0
20240731,104000,71720360,5030,5030,5030,5030,0
20240731,103900,71720360,5030,5030,5030,5030,0
20240731,103800,71720360,5030,5030,5030,5030,0
20240731,103700,71720360,5030,5010,5030,5010,285
20240731,103600,70289810,5020,5020,5020,5020,0
20240731,103500,70289810,5020,5020,5020,5020,20
20240731,103400,70189410,5020,5020,5020,5020,1409
20240731,103300,63116230,5020,5020,5020,5020,0
20240731,103200,63116230,5020,5020,5020,5020,25
20240731,103100,62990730,5020,5020,5020,5020,3
20240731,103000,62975670,5020,5020,5020,5020,4
20240731,102900,62955590,5030,5030,5030,5030,127
20240731,102800,62316780,5010,5010,5010,5010,0
20240731,102700,62316780,5010,5010,5010,5010,194
20240731,102600,61344840,5030,5030,5030,5030,108
20240731,102500,60801600,5020,5020,5020,5020,0
20240731,102400,60801600,5020,5020,5020,5020,0
20240731,102300,60801600,5020,5020,5020,5020,100
20240731,102200,60299600,5020,5020,5020,5020,0
20240731,102100,60299600,5020,5020,5020,5020,0
20240731,102000,60299600,5020,5020,5020,5020,0
20240731,101900,60299600,5020,5020,5020,5020,0
20240731,101800,60299600,5020,5020,5020,5020,1
20240731,101700,60294580,5020,5000,5020,5000,114
20240731,101600,59724560,5000,5010,5010,5000,20
20240731,101500,59624450,5010,5010,5010,5010,19
20240731,101400,59529260,5020,5020,5020,5020,1
20240731,101300,59524240,5020,5010,5020,5010,301
20240731,101200,58016220,5020,5020,5020,5020,0
20240731,101100,58016220,5020,5020,5020,5020,1
20240731,101000,58011200,5020,5020,5020,5020,1
20240731,100900,58006180,5020,5020,5020,5020,131
20240731,100800,57348560,5010,5010,5010,5010,653
20240731,100700,54077030,5020,5020,5020,5020,363
20240731,100600,52254770,5020,5030,5030,5020,155
20240731,100500,51476520,5030,5030,5030,5030,0
20240731,100400,51476520,5030,5030,5030,5030,10
20240731,100300,51426220,5030,5030,5030,5030,0
20240731,100200,51426220,5030,5030,5030,5030,10
20240731,100100,51375920,5030,5020,5030,5020,118
20240731,100000,50783370,5030,5030,5030,5030,0
20240731,095900,50783370,5030,5030,5030,5030,0
20240731,095800,50783370,5030,5030,5030,5030,0
20240731,095700,50783370,5030,5030,5030,5030,10
20240731,095600,50733070,5030,5030,5030,5030,145
20240731,095500,50003720,5030,5030,5030,5030,0
20240731,095400,50003720,5030,5030,5030,5030,107
20240731,095300,49465510,5030,5030,5030,5030,0
20240731,095200,49465510,5030,5030,5030,5030,0
20240731,095100,49465510,5030,5030,5030,5030,0
20240731,095000,49465510,5030,5030,5030,5030,0
20240731,094900,49465510,5030,5030,5030,5030,1
20240731,094800,49460480,5020,5020,5020,5020,70
20240731,094700,49109080,5030,5020,5030,5020,1002
20240731,094600,44078840,5020,5020,5020,5020,105
20240731,094500,43551740,5020,5020,5020,5020,0
20240731,094400,43551740,5020,5020,5020,5020,0
20240731,094300,43551740,5020,5020,5020,5020,1
20240731,094200,43546720,5010,5010,5010,5010,0
20240731,094100,43546720,5010,5020,5020,5010,557
20240731,094000,40751570,5020,5020,5020,5020,144
20240731,093900,40028690,5010,5010,5010,5010,817
20240731,093800,35935520,5010,5010,5010,5010,7
20240731,093700,35900450,5010,5020,5020,5010,447
20240731,093600,33658990,5010,5010,5010,5010,80
20240731,093500,33258190,5010,5010,5010,5010,1
20240731,093400,33253180,5020,5020,5020,5020,0
20240731,093300,33253180,5020,5020,5020,5020,10
20240731,093200,33202980,5020,5030,5030,5020,1156
20240731,093100,27394860,5030,5030,5030,5030,2
20240731,093000,27384800,5030,5030,5030,5030,3
20240731,092900,27369710,5030,5030,5030,5030,0
20240731,092800,27369710,5030,5010,5030,5010,327
20240731,092700,25729140,5010,5010,5010,5010,4
20240731,092600,25709100,5030,5030,5030,5030,0
20240731,092500,25709100,5030,5030,5030,5030,0
20240731,092400,25709100,5030,5030,5030,5030,0
20240731,092300,25709100,5030,5030,5030,5030,0
20240731,092200,25709100,5030,5030,5030,5030,0
20240731,092100,25709100,5030,5030,5030,5030,1
20240731,092000,25704070,5030,5030,5030,5030,7
20240731,091900,25668860,5000,5000,5000,5000,200
20240731,091800,24668860,5030,5030,5030,5030,0
20240731,091700,24668860,5030,5030,5030,5030,10
20240731,091600,24618560,5030,5030,5030,5030,0
20240731,091500,24618560,5030,5030,5030,5030,0
20240731,091400,24618560,5030,5030,5030,5030,1
20240731,091300,24613530,5030,5030,5030,5030,0
20240731,091200,24613530,5030,5030,5030,5030,0
20240731,091100,24613530,5030,5000,5030,5000,237
20240731,091000,23422470,5030,5030,5030,5000,546
20240731,090900,20689320,5000,5000,5000,5000,0
20240731,090800,20689320,5000,5000,5000,5000,5
20240731,090700,20664320,5000,5000,5000,5000,0
20240731,090600,20664320,5000,5020,5020,5000,100
20240731,090500,20163250,5040,5040,5040,5040,0
20240731,090400,20163250,5040,5040,5040,5040,0
20240731,090300,20163250,5040,5030,5040,5030,3054
20240731,090200,4799800,5040,5030,5040,5030,619
20240731,090100,1680060,5030,5030,5030,5030,2
20240731,090000,1670000,5000,5000,5000,5000,334