stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183400,1202705590,2535,2535,2535,2535,3964
20240730,183300,1202705590,2535,2535,2535,2535,0
20240730,183200,1202705590,2535,2535,2535,2535,0
20240730,183100,1202705590,2535,2535,2535,2535,0
20240730,183000,1202705590,2535,2535,2535,2535,0
20240730,182900,1202705590,2535,2535,2535,2535,0
20240730,182800,1202705590,2535,2535,2535,2535,0
20240730,182700,1202705590,2535,2535,2535,2535,0
20240730,182600,1202705590,2535,2535,2535,2535,0
20240730,182500,1202705590,2535,2535,2535,2535,0
20240730,182400,1202705590,2535,2535,2535,2535,0
20240730,182300,1202705590,2535,2535,2535,2535,0
20240730,182200,1202705590,2535,2535,2535,2535,0
20240730,182100,1202705590,2535,2535,2535,2535,0
20240730,182000,1202705590,2535,2535,2535,2535,0
20240730,181900,1202705590,2535,2535,2535,2535,0
20240730,181800,1202705590,2535,2535,2535,2535,0
20240730,181700,1202705590,2535,2535,2535,2535,0
20240730,181600,1202705590,2535,2535,2535,2535,0
20240730,181500,1202705590,2535,2535,2535,2535,0
20240730,181400,1202705590,2535,2535,2535,2535,0
20240730,181300,1202705590,2535,2535,2535,2535,0
20240730,181200,1202705590,2535,2535,2535,2535,0
20240730,181100,1202705590,2535,2535,2535,2535,0
20240730,181000,1202705590,2535,2535,2535,2535,0
20240730,180900,1202705590,2535,2535,2535,2535,0
20240730,180800,1202705590,2535,2535,2535,2535,0
20240730,180700,1202705590,2535,2535,2535,2535,0
20240730,180600,1202705590,2535,2535,2535,2535,0
20240730,180500,1202705590,2535,2535,2535,2535,0
20240730,180400,1202705590,2535,2535,2535,2535,3964
20240730,180300,1202705590,2535,2535,2535,2535,0
20240730,180200,1202705590,2535,2535,2535,2535,0
20240730,180100,1202705590,2535,2535,2535,2535,0
20240730,180000,1202705590,2535,2535,2535,2535,0
20240730,175900,1202705590,2535,2535,2535,2535,0
20240730,175800,1202705590,2535,2535,2535,2535,0
20240730,175700,1202705590,2535,2535,2535,2535,0
20240730,175600,1202705590,2535,2535,2535,2535,0
20240730,175500,1202705590,2535,2535,2535,2535,0
20240730,175400,1202705590,2535,2535,2535,2535,0
20240730,175300,1202705590,2535,2535,2535,2535,0
20240730,175200,1202705590,2535,2535,2535,2535,0
20240730,175100,1202705590,2535,2535,2535,2535,0
20240730,175000,1202705590,2535,2535,2535,2535,0
20240730,174900,1202705590,2535,2535,2535,2535,0
20240730,174800,1202705590,2535,2535,2535,2535,0
20240730,174700,1202705590,2535,2535,2535,2535,0
20240730,174600,1202705590,2535,2535,2535,2535,0
20240730,174500,1202705590,2535,2535,2535,2535,0
20240730,174400,1202705590,2535,2535,2535,2535,0
20240730,174300,1202705590,2535,2535,2535,2535,0
20240730,174200,1202705590,2535,2535,2535,2535,0
20240730,174100,1202705590,2535,2535,2535,2535,0
20240730,174000,1202705590,2535,2535,2535,2535,0
20240730,173900,1202705590,2535,2535,2535,2535,0
20240730,173800,1202705590,2535,2535,2535,2535,0
20240730,173700,1202705590,2535,2535,2535,2535,0
20240730,173600,1202705590,2535,2535,2535,2535,0
20240730,173500,1202705590,2535,2535,2535,2535,0
20240730,173400,1202705590,2535,2535,2535,2535,3964
20240730,173300,1202705590,2535,2535,2535,2535,0
20240730,173200,1202705590,2535,2535,2535,2535,0
20240730,173100,1202705590,2535,2535,2535,2535,0
20240730,173000,1202705590,2535,2535,2535,2535,0
20240730,172900,1202705590,2535,2535,2535,2535,0
20240730,172800,1202705590,2535,2535,2535,2535,0
20240730,172700,1202705590,2535,2535,2535,2535,0
20240730,172600,1202705590,2535,2535,2535,2535,0
20240730,172500,1202705590,2535,2535,2535,2535,0
20240730,172400,1202705590,2535,2535,2535,2535,0
20240730,172300,1202705590,2535,2535,2535,2535,0
20240730,172200,1202705590,2535,2535,2535,2535,0
20240730,172100,1202705590,2535,2535,2535,2535,0
20240730,172000,1202705590,2535,2535,2535,2535,0
20240730,171900,1202705590,2535,2535,2535,2535,0
20240730,171800,1202705590,2535,2535,2535,2535,0
20240730,171700,1202705590,2535,2535,2535,2535,0
20240730,171600,1202705590,2535,2535,2535,2535,0
20240730,171500,1202705590,2535,2535,2535,2535,0
20240730,171400,1202705590,2535,2535,2535,2535,0
20240730,171300,1202705590,2535,2535,2535,2535,0
20240730,171200,1202705590,2535,2535,2535,2535,0
20240730,171100,1202705590,2535,2535,2535,2535,0
20240730,171000,1202705590,2535,2535,2535,2535,0
20240730,170900,1202705590,2535,2535,2535,2535,0
20240730,170800,1202705590,2535,2535,2535,2535,0
20240730,170700,1202705590,2535,2535,2535,2535,0
20240730,170600,1202705590,2535,2535,2535,2535,0
20240730,170500,1202705590,2535,2535,2535,2535,0
20240730,170400,1202705590,2535,2535,2535,2535,3964
20240730,170300,1202705590,2535,2535,2535,2535,0
20240730,170200,1202705590,2535,2535,2535,2535,0
20240730,170100,1202705590,2535,2535,2535,2535,0
20240730,170000,1202705590,2535,2535,2535,2535,0
20240730,165900,1202705590,2535,2535,2535,2535,0
20240730,165800,1202705590,2535,2535,2535,2535,0
20240730,165700,1202705590,2535,2535,2535,2535,0
20240730,165600,1202705590,2535,2535,2535,2535,0
20240730,165500,1202705590,2535,2535,2535,2535,0
20240730,165400,1202705590,2535,2535,2535,2535,0
20240730,165300,1202705590,2535,2535,2535,2535,0
20240730,165200,1202705590,2535,2535,2535,2535,0
20240730,165100,1202705590,2535,2535,2535,2535,0
20240730,165000,1202705590,2535,2535,2535,2535,0
20240730,164900,1202705590,2535,2535,2535,2535,0
20240730,164800,1202705590,2535,2535,2535,2535,0
20240730,164700,1202705590,2535,2535,2535,2535,0
20240730,164600,1202705590,2535,2535,2535,2535,0
20240730,164500,1202705590,2535,2535,2535,2535,0
20240730,164400,1202705590,2535,2535,2535,2535,0
20240730,164300,1202705590,2535,2535,2535,2535,0
20240730,164200,1202705590,2535,2535,2535,2535,0
20240730,164100,1202705590,2535,2535,2535,2535,0
20240730,164000,1202705590,2535,2535,2535,2535,0
20240730,163900,1202705590,2535,2535,2535,2535,0
20240730,163800,1202705590,2535,2535,2535,2535,0
20240730,163700,1202705590,2535,2535,2535,2535,0
20240730,163600,1202705590,2535,2535,2535,2535,0
20240730,163500,1202705590,2535,2535,2535,2535,0
20240730,163400,1202705590,2535,2535,2535,2535,3964
20240730,163300,1202705590,2535,2535,2535,2535,0
20240730,163200,1202705590,2535,2535,2535,2535,0
20240730,163100,1202705590,2535,2535,2535,2535,0
20240730,163000,1202705590,2535,2535,2535,2535,0
20240730,162900,1202705590,2535,2535,2535,2535,0
20240730,162800,1202705590,2535,2535,2535,2535,0
20240730,162700,1202705590,2535,2535,2535,2535,0
20240730,162600,1202705590,2535,2535,2535,2535,0
20240730,162500,1202705590,2535,2535,2535,2535,0
20240730,162400,1202705590,2535,2535,2535,2535,0
20240730,162300,1202705590,2535,2535,2535,2535,0
20240730,162200,1202705590,2535,2535,2535,2535,0
20240730,162100,1202705590,2535,2535,2535,2535,0
20240730,162000,1202705590,2535,2535,2535,2535,0
20240730,161900,1202705590,2535,2535,2535,2535,0
20240730,161800,1202705590,2535,2535,2535,2535,0
20240730,161700,1202705590,2535,2535,2535,2535,0
20240730,161600,1202705590,2535,2535,2535,2535,0
20240730,161500,1202705590,2535,2535,2535,2535,0
20240730,161400,1202705590,2535,2535,2535,2535,0
20240730,161300,1202705590,2535,2535,2535,2535,0
20240730,161200,1202705590,2535,2535,2535,2535,0
20240730,161100,1202705590,2535,2535,2535,2535,0
20240730,161000,1202705590,2535,2535,2535,2535,0
20240730,160900,1202705590,2535,2535,2535,2535,0
20240730,160800,1202705590,2535,2535,2535,2535,0
20240730,160700,1202705590,2535,2535,2535,2535,0
20240730,160600,1202705590,2535,2535,2535,2535,0
20240730,160500,1202705590,2535,2535,2535,2535,0
20240730,160400,1202705590,2535,2535,2535,2535,3964
20240730,160300,1202705590,2535,2535,2535,2535,0
20240730,160200,1202705590,2535,2535,2535,2535,0
20240730,160100,1202705590,2535,2535,2535,2535,0
20240730,160000,1202705590,2535,2535,2535,2535,0
20240730,155900,1202705590,2535,2535,2535,2535,0
20240730,155800,1202705590,2535,2535,2535,2535,0
20240730,155700,1202705590,2535,2535,2535,2535,0
20240730,155600,1202705590,2535,2535,2535,2535,0
20240730,155500,1202705590,2535,2535,2535,2535,0
20240730,155400,1202705590,2535,2535,2535,2535,0
20240730,155300,1202705590,2535,2535,2535,2535,0
20240730,155200,1202705590,2535,2535,2535,2535,0
20240730,155100,1202705590,2535,2535,2535,2535,0
20240730,155000,1202705590,2535,2535,2535,2535,0
20240730,154900,1202705590,2535,2535,2535,2535,0
20240730,154800,1202705590,2535,2535,2535,2535,0
20240730,154700,1202705590,2535,2535,2535,2535,0
20240730,154600,1202705590,2535,2535,2535,2535,0
20240730,154500,1202705590,2535,2535,2535,2535,0
20240730,154400,1202705590,2535,2535,2535,2535,0
20240730,154300,1202705590,2535,2535,2535,2535,0
20240730,154200,1202705590,2535,2535,2535,2535,0
20240730,154100,1202705590,2535,2535,2535,2535,0
20240730,154000,1202705590,2535,2535,2535,2535,0
20240730,153900,1202705590,2535,2535,2535,2535,0
20240730,153800,1202705590,2535,2535,2535,2535,0
20240730,153700,1202705590,2535,2535,2535,2535,0
20240730,153600,1202705590,2535,2535,2535,2535,0
20240730,153500,1202705590,2535,2535,2535,2535,0
20240730,153400,1202705590,2535,2535,2535,2535,3964
20240730,153300,1202705590,2535,2535,2535,2535,0
20240730,153200,1202705590,2535,2535,2535,2535,0
20240730,153100,1202705590,2535,2535,2535,2535,0
20240730,153000,1202705590,2535,2535,2535,2535,3964
20240730,152900,1192656850,2500,2500,2500,2500,0
20240730,152800,1192656850,2500,2500,2500,2500,0
20240730,152700,1192656850,2500,2500,2500,2500,0
20240730,152600,1192656850,2500,2500,2500,2500,0
20240730,152500,1192656850,2500,2500,2500,2500,0
20240730,152400,1192656850,2500,2500,2500,2500,0
20240730,152300,1192656850,2500,2500,2500,2500,0
20240730,152200,1192656850,2500,2500,2500,2500,0
20240730,152100,1192656850,2500,2500,2500,2500,0
20240730,152000,1192656850,2500,2500,2500,2500,0
20240730,151900,1192656850,2500,2505,2515,2500,1639
20240730,151800,1188548490,2500,2500,2500,2495,1641
20240730,151700,1184451495,2500,2495,2500,2495,2902
20240730,151600,1177203500,2500,2500,2500,2500,0
20240730,151500,1177203500,2500,2500,2500,2500,1081
20240730,151400,1174501000,2500,2485,2500,2485,4
20240730,151300,1174491025,2485,2485,2485,2485,0
20240730,151200,1174491025,2485,2500,2500,2485,4877
20240730,151100,1162353910,2500,2500,2500,2500,503
20240730,151000,1161096410,2500,2505,2505,2500,3327
20240730,150900,1152764475,2510,2510,2510,2505,165
20240730,150800,1152351090,2510,2505,2510,2505,169
20240730,150700,1151927735,2510,2505,2510,2505,676
20240730,150600,1150234340,2510,2510,2510,2505,1504
20240730,150500,1146466780,2510,2510,2515,2505,3503
20240730,150400,1137691705,2505,2505,2515,2505,6109
20240730,150300,1122368955,2505,2500,2505,2500,1102
20240730,150200,1119613445,2505,2500,2505,2500,420
20240730,150100,1118563425,2500,2500,2500,2500,478
20240730,150000,1117368425,2500,2500,2500,2500,5
20240730,145900,1117355925,2495,2495,2500,2495,1858
20240730,145800,1112713655,2490,2490,2490,2490,101
20240730,145700,1112462165,2490,2490,2490,2490,0
20240730,145600,1112462165,2490,2490,2490,2490,3
20240730,145500,1112454695,2485,2485,2485,2485,0
20240730,145400,1112454695,2485,2485,2485,2485,801
20240730,145300,1110464210,2490,2490,2490,2490,0
20240730,145200,1110464210,2490,2490,2490,2490,2
20240730,145100,1110459230,2495,2490,2495,2490,748
20240730,145000,1108596655,2490,2485,2490,2485,246
20240730,144900,1107985280,2485,2485,2485,2485,150
20240730,144800,1107612530,2490,2490,2490,2490,107
20240730,144700,1107346100,2490,2490,2490,2485,1145
20240730,144600,1104500050,2490,2490,2495,2490,710
20240730,144500,1102732100,2495,2490,2495,2490,1905
20240730,144400,1097988635,2490,2495,2495,2490,516
20240730,144300,1096703295,2495,2490,2500,2490,4281
20240730,144200,1086042670,2495,2495,2495,2495,560
20240730,144100,1084645470,2500,2490,2500,2490,1054
20240730,144000,1082018725,2495,2495,2495,2495,2735
20240730,143900,1075194900,2500,2500,2505,2495,5108
20240730,143800,1062428360,2500,2500,2500,2500,1079
20240730,143700,1059730860,2510,2510,2510,2510,0
20240730,143600,1059730860,2510,2510,2510,2510,1001
20240730,143500,1057218350,2500,2505,2505,2500,5702
20240730,143400,1042949830,2505,2505,2505,2505,629
20240730,143300,1041374185,2510,2510,2510,2510,0
20240730,143200,1041374185,2510,2510,2510,2510,1504
20240730,143100,1037599145,2515,2515,2515,2515,0
20240730,143000,1037599145,2515,2515,2515,2515,1049
20240730,142900,1034960910,2510,2515,2515,2510,144
20240730,142800,1034599015,2515,2510,2515,2510,15
20240730,142700,1034561355,2510,2515,2515,2510,600
20240730,142600,1033054855,2515,2515,2515,2515,100
20240730,142500,1032803355,2515,2515,2515,2515,0
20240730,142400,1032803355,2515,2515,2515,2515,0
20240730,142300,1032803355,2515,2515,2515,2515,0
20240730,142200,1032803355,2515,2515,2515,2515,1299
20240730,142100,1029536370,2515,2515,2515,2510,1811
20240730,142000,1024989755,2505,2510,2510,2505,3
20240730,141900,1024982230,2520,2520,2520,2520,0
20240730,141800,1024982230,2520,2520,2520,2520,0
20240730,141700,1024982230,2520,2520,2520,2520,10
20240730,141600,1024957030,2520,2520,2520,2520,1
20240730,141500,1024954510,2505,2520,2520,2505,28
20240730,141400,1024884100,2520,2520,2520,2520,0
20240730,141300,1024884100,2520,2520,2520,2520,0
20240730,141200,1024884100,2520,2520,2520,2520,1
20240730,141100,1024881580,2520,2520,2520,2520,5
20240730,141000,1024868980,2520,2520,2520,2515,3
20240730,140900,1024861425,2505,2505,2505,2505,0
20240730,140800,1024861425,2505,2505,2505,2505,0
20240730,140700,1024861425,2505,2510,2515,2505,6682
20240730,140600,1008109390,2500,2500,2500,2500,0
20240730,140500,1008109390,2500,2515,2520,2500,2328
20240730,140400,1002281445,2510,2510,2510,2510,1
20240730,140300,1002278935,2505,2505,2505,2505,0
20240730,140200,1002278935,2505,2505,2505,2505,318
20240730,140100,1001482345,2510,2500,2510,2500,147
20240730,140000,1001114835,2500,2515,2515,2500,1809
20240730,135900,996586595,2515,2515,2515,2515,100
20240730,135800,996335095,2520,2515,2520,2515,211
20240730,135700,995803880,2510,2510,2510,2510,563
20240730,135600,994390750,2515,2515,2515,2510,2586
20240730,135500,987898705,2515,2515,2515,2515,1
20240730,135400,987896190,2515,2515,2515,2515,520
20240730,135300,986588390,2510,2510,2510,2510,0
20240730,135200,986588390,2510,2510,2510,2510,61
20240730,135100,986435280,2510,2505,2510,2500,207
20240730,135000,985916200,2505,2500,2505,2495,26897
20240730,134900,918673480,2500,2500,2500,2500,0
20240730,134800,918673480,2500,2500,2500,2500,987
20240730,134700,916205980,2500,2500,2500,2500,1
20240730,134600,916203480,2490,2495,2500,2490,2780
20240730,134500,909267405,2500,2510,2510,2500,7506
20240730,134400,890477350,2510,2510,2510,2510,80
20240730,134300,890276550,2515,2515,2515,2515,0
20240730,134200,890276550,2515,2515,2515,2515,40
20240730,134100,890175950,2515,2515,2515,2515,0
20240730,134000,890175950,2515,2515,2515,2515,6
20240730,133900,890160860,2515,2515,2515,2515,796
20240730,133800,888158920,2515,2515,2515,2515,1
20240730,133700,888156405,2500,2510,2510,2500,982
20240730,133600,885701385,2500,2500,2500,2500,0
20240730,133500,885701385,2500,2505,2505,2500,2000
20240730,133400,880701000,2505,2505,2505,2505,501
20240730,133300,879445995,2505,2510,2510,2505,5000
20240730,133200,866920445,2505,2505,2505,2505,100
20240730,133100,866669945,2510,2515,2515,2510,5001
20240730,133000,854117430,2510,2510,2510,2510,5
20240730,132900,854104880,2520,2520,2520,2520,0
20240730,132800,854104880,2520,2515,2520,2515,2
20240730,132700,854099845,2500,2500,2500,2500,882
20240730,132600,851894845,2500,2500,2500,2500,0
20240730,132500,851894845,2500,2515,2515,2500,4400
20240730,132400,840873315,2510,2510,2510,2510,0
20240730,132300,840873315,2510,2510,2510,2510,254
20240730,132200,840235775,2505,2515,2525,2500,4888
20240730,132100,827987925,2515,2515,2515,2515,500
20240730,132000,826730425,2510,2515,2515,2510,200
20240730,131900,826228375,2515,2515,2515,2515,800
20240730,131800,824216375,2515,2535,2535,2515,624
20240730,131700,822645875,2535,2520,2535,2520,2357
20240730,131600,816706190,2510,2510,2510,2510,1263
20240730,131500,813536060,2505,2505,2505,2505,0
20240730,131400,813536060,2505,2505,2505,2505,0
20240730,131300,813536060,2505,2515,2515,2505,301
20240730,131200,812782045,2505,2510,2520,2505,769
20240730,131100,810855655,2515,2510,2515,2510,1018
20240730,131000,808300345,2515,2510,2515,2510,1405
20240730,130900,804773790,2510,2515,2515,2510,1000
20240730,130800,802262855,2535,2535,2535,2535,100
20240730,130700,802009355,2535,2535,2535,2530,1907
20240730,130600,797178685,2535,2535,2535,2535,2369
20240730,130500,791173270,2535,2515,2535,2515,80
20240730,130400,790970490,2515,2515,2515,2515,0
20240730,130300,790970490,2515,2515,2515,2515,1105
20240730,130200,788191415,2520,2530,2530,2520,1396
20240730,130100,784669335,2525,2525,2525,2525,957
20240730,130000,782252910,2525,2520,2525,2520,131
20240730,125900,781922785,2525,2525,2525,2525,86
20240730,125800,781705635,2530,2530,2530,2530,111
20240730,125700,781424805,2530,2515,2530,2515,244
20240730,125600,780808145,2520,2520,2520,2520,0
20240730,125500,780808145,2520,2520,2520,2520,0
20240730,125400,780808145,2520,2530,2530,2520,40
20240730,125300,780707145,2525,2530,2530,2525,164
20240730,125200,780292860,2530,2530,2530,2530,185
20240730,125100,779824810,2530,2530,2530,2530,193
20240730,125000,779336520,2535,2535,2535,2535,200
20240730,124900,778829520,2535,2530,2535,2530,1218
20240730,124800,775743130,2525,2520,2525,2520,2135
20240730,124700,770352870,2525,2525,2525,2525,0
20240730,124600,770352870,2525,2525,2525,2525,0
20240730,124500,770352870,2525,2525,2525,2525,0
20240730,124400,770352870,2525,2525,2525,2525,1
20240730,124300,770350345,2525,2525,2525,2525,75
20240730,124200,770160970,2525,2525,2525,2525,18
20240730,124100,770115520,2520,2520,2520,2520,25
20240730,124000,770052520,2530,2510,2530,2510,75
20240730,123900,769864055,2510,2510,2510,2510,2569
20240730,123800,763415865,2520,2520,2520,2520,0
20240730,123700,763415865,2520,2520,2520,2520,805
20240730,123600,761387265,2525,2530,2530,2525,163
20240730,123500,760975680,2530,2530,2530,2530,1
20240730,123400,760973150,2525,2525,2525,2525,0
20240730,123300,760973150,2525,2525,2525,2525,110
20240730,123200,760695400,2530,2530,2530,2525,2405
20240730,123100,754612090,2525,2530,2530,2525,3477
20240730,123000,745816220,2535,2535,2535,2530,1755
20240730,122900,741367560,2535,2535,2535,2530,1830
20240730,122800,736728775,2530,2530,2530,2530,353
20240730,122700,735835685,2530,2530,2530,2530,0
20240730,122600,735835685,2530,2525,2530,2525,657
20240730,122500,734173515,2520,2520,2520,2520,20
20240730,122400,734123115,2520,2520,2520,2520,201
20240730,122300,733616595,2510,2510,2510,2510,188
20240730,122200,733144715,2510,2510,2510,2510,0
20240730,122100,733144715,2510,2510,2510,2510,0
20240730,122000,733144715,2510,2520,2525,2510,1777
20240730,121900,728670550,2510,2510,2520,2510,537
20240730,121800,727322670,2505,2515,2515,2505,27394
20240730,121700,658554320,2520,2520,2520,2520,1360
20240730,121600,655127120,2520,2520,2520,2520,0
20240730,121500,655127120,2520,2520,2520,2520,200
20240730,121400,654623120,2520,2520,2520,2520,0
20240730,121300,654623120,2520,2520,2520,2520,101
20240730,121200,654368600,2530,2530,2530,2530,2
20240730,121100,654363540,2520,2525,2525,2520,2314
20240730,121000,648528880,2530,2525,2530,2525,1500
20240730,120900,644733885,2530,2530,2530,2530,0
20240730,120800,644733885,2530,2525,2530,2520,504
20240730,120700,643462745,2520,2520,2520,2520,1162
20240730,120600,640534505,2520,2520,2520,2520,32
20240730,120500,640453865,2520,2520,2520,2520,100
20240730,120400,640201865,2530,2520,2530,2520,22
20240730,120300,640146235,2525,2530,2530,2525,7380
20240730,120200,621483060,2530,2530,2530,2530,63
20240730,120100,621323670,2535,2530,2535,2530,164
20240730,120000,620908650,2530,2530,2530,2530,240
20240730,115900,620301450,2535,2535,2535,2535,1940
20240730,115800,615383550,2540,2540,2540,2540,0
20240730,115700,615383550,2540,2540,2540,2540,0
20240730,115600,615383550,2540,2540,2540,2540,1
20240730,115500,615381010,2535,2535,2535,2535,0
20240730,115400,615381010,2535,2535,2535,2535,1578
20240730,115300,611380780,2535,2540,2540,2535,104
20240730,115200,611117120,2540,2540,2540,2540,2
20240730,115100,611112040,2535,2540,2540,2535,1231
20240730,115000,607991450,2535,2535,2535,2535,0
20240730,114900,607991450,2535,2535,2535,2535,51
20240730,114800,607862165,2535,2535,2535,2535,350
20240730,114700,606974915,2540,2540,2540,2540,1
20240730,114600,606972375,2540,2540,2540,2540,45
20240730,114500,606858075,2535,2535,2535,2535,119
20240730,114400,606556410,2535,2535,2535,2535,20
20240730,114300,606505710,2535,2535,2535,2535,30
20240730,114200,606429660,2535,2535,2535,2535,10
20240730,114100,606404310,2530,2535,2535,2530,628
20240730,114000,604815320,2535,2535,2535,2535,53
20240730,113900,604680965,2540,2540,2540,2540,1
20240730,113800,604678425,2535,2535,2535,2535,150
20240730,113700,604298175,2535,2535,2535,2535,811
20240730,113600,602242290,2535,2535,2535,2535,189
20240730,113500,601763175,2535,2535,2535,2535,1591
20240730,113400,597729990,2535,2535,2535,2535,53
20240730,113300,597595635,2535,2535,2540,2530,349
20240730,113200,596711485,2540,2540,2540,2540,60
20240730,113100,596559085,2540,2540,2540,2540,100
20240730,113000,596305085,2540,2530,2540,2530,18
20240730,112900,596259410,2535,2535,2540,2530,50
20240730,112800,596132635,2530,2540,2540,2530,426
20240730,112700,595052615,2535,2545,2545,2535,59
20240730,112600,594902875,2535,2535,2555,2535,1259
20240730,112500,591709085,2535,2535,2535,2535,422
20240730,112400,590639315,2535,2535,2535,2535,84
20240730,112300,590426375,2535,2535,2540,2535,32
20240730,112200,590345250,2535,2530,2535,2530,13
20240730,112100,590312350,2530,2535,2535,2530,91
20240730,112000,590081720,2535,2535,2535,2530,734
20240730,111900,588221070,2530,2530,2530,2530,655
20240730,111800,586563920,2530,2530,2530,2530,26
20240730,111700,586498140,2530,2530,2530,2530,18
20240730,111600,586452600,2530,2530,2535,2530,522
20240730,111500,585130935,2530,2535,2535,2530,23
20240730,111400,585072670,2530,2530,2530,2530,45
20240730,111300,584958820,2530,2530,2530,2530,105
20240730,111200,584693170,2530,2525,2535,2525,594
20240730,111100,583189975,2525,2535,2535,2525,4172
20240730,111000,572629825,2535,2535,2535,2535,15
20240730,110900,572591800,2535,2535,2535,2535,107
20240730,110800,572320555,2535,2535,2535,2535,954
20240730,110700,569902165,2550,2540,2555,2540,195
20240730,110600,569405555,2535,2530,2535,2530,193
20240730,110500,568916810,2530,2530,2530,2530,1428
20240730,110400,565303970,2535,2535,2535,2535,326
20240730,110300,564477560,2540,2540,2545,2540,54
20240730,110200,564340385,2550,2550,2550,2550,150
20240730,110100,563957885,2550,2550,2550,2550,0
20240730,110000,563957885,2550,2545,2555,2545,7
20240730,105900,563940045,2535,2535,2535,2535,0
20240730,105800,563940045,2535,2535,2535,2530,1432
20240730,105700,560310435,2535,2540,2540,2530,8417
20240730,105600,538973340,2540,2545,2545,2540,5720
20240730,105500,524434550,2545,2545,2545,2545,2
20240730,105400,524429460,2555,2550,2555,2550,4882
20240730,105300,511975950,2550,2550,2550,2550,319
20240730,105200,511162500,2550,2550,2550,2550,1
20240730,105100,511159950,2555,2540,2555,2540,3
20240730,105000,511152315,2535,2545,2545,2535,4880
20240730,104900,498747390,2545,2545,2545,2545,1283
20240730,104800,495482155,2545,2545,2545,2545,300
20240730,104700,494718655,2550,2550,2550,2550,256
20240730,104600,494065855,2550,2550,2550,2550,1745
20240730,104500,489616105,2550,2550,2550,2545,1689
20240730,104400,485309420,2550,2550,2550,2550,1455
20240730,104300,481599170,2550,2555,2555,2550,798
20240730,104200,479563970,2550,2550,2550,2550,102
20240730,104100,479303870,2550,2560,2560,2550,4971
20240730,104000,466619670,2565,2560,2565,2560,1353
20240730,103900,463152105,2580,2565,2580,2560,6264
20240730,103800,447116235,2565,2590,2590,2565,2548
20240730,103700,440580360,2590,2575,2590,2560,24767
20240730,103600,377074495,2585,2585,2585,2585,10
20240730,103500,377048645,2585,2585,2585,2585,100
20240730,103400,376790145,2585,2575,2585,2575,51
20240730,103300,376658320,2575,2575,2575,2575,0
20240730,103200,376658320,2575,2575,2575,2575,156
20240730,103100,376256620,2575,2585,2585,2575,5
20240730,103000,376243705,2580,2580,2580,2570,2535
20240730,102900,369719120,2585,2585,2585,2585,1247
20240730,102800,366495625,2590,2590,2590,2590,3563
20240730,102700,357267455,2590,2590,2590,2590,7
20240730,102600,357249325,2595,2590,2595,2590,431
20240730,102500,356133030,2590,2590,2590,2590,294
20240730,102400,355371570,2590,2590,2595,2590,396
20240730,102300,354345925,2590,2590,2590,2590,22
20240730,102200,354288945,2585,2590,2590,2585,382
20240730,102100,353301455,2585,2595,2595,2585,1408
20240730,102000,349654580,2595,2595,2595,2595,44
20240730,101900,349540400,2600,2590,2600,2590,506
20240730,101800,348229840,2590,2595,2595,2590,843
20240730,101700,346046320,2610,2610,2610,2610,0
20240730,101600,346046320,2610,2610,2610,2610,0
20240730,101500,346046320,2610,2595,2610,2595,403
20240730,101400,345000510,2610,2605,2610,2600,564
20240730,101300,343533985,2620,2620,2620,2620,0
20240730,101200,343533985,2620,2615,2620,2615,2
20240730,101100,343528750,2620,2620,2620,2620,1
20240730,101000,343526130,2615,2620,2620,2615,566
20240730,100900,342043215,2625,2625,2625,2625,200
20240730,100800,341518215,2625,2625,2625,2625,0
20240730,100700,341518215,2625,2600,2625,2600,61
20240730,100600,341359490,2625,2600,2625,2600,343
20240730,100500,340467665,2600,2620,2620,2600,391
20240730,100400,339448305,2615,2615,2615,2615,467
20240730,100300,338227100,2615,2615,2615,2615,8
20240730,100200,338206180,2610,2595,2610,2590,4036
20240730,100100,327717220,2590,2590,2590,2590,68
20240730,100000,327541100,2590,2590,2590,2590,1894
20240730,095900,322635640,2590,2595,2595,2590,248
20240730,095800,321992345,2590,2590,2590,2590,103
20240730,095700,321725575,2590,2580,2590,2575,1294
20240730,095600,318392045,2575,2575,2575,2575,0
20240730,095500,318392045,2575,2570,2575,2570,541
20240730,095400,317000005,2570,2570,2570,2570,0
20240730,095300,317000005,2570,2570,2570,2570,85
20240730,095200,316781555,2570,2570,2570,2570,100
20240730,095100,316524555,2570,2575,2575,2570,689
20240730,095000,314752130,2575,2570,2575,2570,2916
20240730,094900,307258000,2570,2580,2580,2570,235
20240730,094800,306652895,2580,2580,2580,2580,704
20240730,094700,304836575,2595,2595,2595,2595,0
20240730,094600,304836575,2595,2570,2595,2570,401
20240730,094500,303805980,2570,2570,2570,2570,12
20240730,094400,303775140,2595,2565,2595,2560,4071
20240730,094300,293325735,2565,2565,2565,2565,789
20240730,094200,291301950,2565,2565,2565,2565,776
20240730,094100,289311510,2565,2575,2575,2565,3668
20240730,094000,279876735,2585,2580,2590,2575,396
20240730,093900,278854990,2585,2595,2595,2585,974
20240730,093800,276335615,2595,2590,2595,2590,12
20240730,093700,276304525,2600,2600,2600,2600,10
20240730,093600,276278525,2590,2590,2590,2590,78
20240730,093500,276076505,2595,2595,2595,2595,1
20240730,093400,276073910,2600,2600,2600,2600,105
20240730,093300,275800910,2600,2595,2600,2595,7602
20240730,093200,256035720,2600,2595,2600,2595,2
20240730,093100,256030525,2585,2590,2595,2585,515
20240730,093000,254697825,2595,2595,2595,2595,0
20240730,092900,254697825,2595,2595,2595,2595,0
20240730,092800,254697825,2595,2605,2605,2570,11898
20240730,092700,223892295,2610,2605,2610,2605,3987
20240730,092600,213493660,2610,2610,2615,2605,4936
20240730,092500,200613480,2610,2610,2610,2610,1212
20240730,092400,197450160,2610,2620,2620,2610,1008
20240730,092300,194810050,2620,2620,2620,2620,2416
20240730,092200,188480130,2610,2610,2610,2610,520
20240730,092100,187122930,2620,2610,2620,2610,101
20240730,092000,186859310,2610,2615,2620,2610,4873
20240730,091900,174132030,2615,2620,2620,2615,23
20240730,091800,174071850,2620,2625,2630,2620,1876
20240730,091700,169152750,2625,2620,2625,2615,1469
20240730,091600,165310150,2630,2620,2630,2620,994
20240730,091500,162695940,2620,2620,2620,2620,1000
20240730,091400,160075940,2630,2630,2630,2620,901
20240730,091300,157710300,2630,2615,2630,2615,367
20240730,091200,156750575,2630,2630,2630,2610,13871
20240730,091100,120381710,2645,2630,2645,2630,3
20240730,091000,120373790,2635,2650,2650,2635,362
20240730,090900,119419680,2650,2650,2650,2640,2845
20240730,090800,111895160,2660,2660,2660,2660,500
20240730,090700,110565160,2660,2660,2660,2660,0
20240730,090600,110565160,2660,2650,2660,2635,7547
20240730,090500,90566090,2650,2645,2650,2630,15809
20240730,090400,48767960,2645,2645,2645,2645,1636
20240730,090300,44440740,2645,2635,2650,2635,1891
20240730,090200,39445115,2645,2640,2645,2635,984
20240730,090100,36847350,2635,2630,2640,2630,4100
20240730,090000,26063205,2610,2610,2625,2610,9983