stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192600,745850310,7080,7080,7080,7080,2949
20240730,192500,745850310,7080,7080,7080,7080,0
20240730,192400,745850310,7080,7080,7080,7080,0
20240730,192300,745850310,7080,7080,7080,7080,0
20240730,192200,745850310,7080,7080,7080,7080,0
20240730,192100,745850310,7080,7080,7080,7080,0
20240730,192000,745850310,7080,7080,7080,7080,0
20240730,191900,745850310,7080,7080,7080,7080,0
20240730,191800,745850310,7080,7080,7080,7080,0
20240730,191700,745850310,7080,7080,7080,7080,0
20240730,191600,745850310,7080,7080,7080,7080,0
20240730,191500,745850310,7080,7080,7080,7080,0
20240730,191400,745850310,7080,7080,7080,7080,0
20240730,191300,745850310,7080,7080,7080,7080,0
20240730,191200,745850310,7080,7080,7080,7080,0
20240730,191100,745850310,7080,7080,7080,7080,0
20240730,191000,745850310,7080,7080,7080,7080,0
20240730,190900,745850310,7080,7080,7080,7080,0
20240730,190800,745850310,7080,7080,7080,7080,0
20240730,190700,745850310,7080,7080,7080,7080,0
20240730,190600,745850310,7080,7080,7080,7080,0
20240730,190500,745850310,7080,7080,7080,7080,0
20240730,190400,745850310,7080,7080,7080,7080,0
20240730,190300,745850310,7080,7080,7080,7080,0
20240730,190200,745850310,7080,7080,7080,7080,0
20240730,190100,745850310,7080,7080,7080,7080,0
20240730,190000,745850310,7080,7080,7080,7080,0
20240730,185900,745850310,7080,7080,7080,7080,0
20240730,185800,745850310,7080,7080,7080,7080,0
20240730,185700,745850310,7080,7080,7080,7080,0
20240730,185600,745850310,7080,7080,7080,7080,2949
20240730,185500,745850310,7080,7080,7080,7080,0
20240730,185400,745850310,7080,7080,7080,7080,0
20240730,185300,745850310,7080,7080,7080,7080,0
20240730,185200,745850310,7080,7080,7080,7080,0
20240730,185100,745850310,7080,7080,7080,7080,0
20240730,185000,745850310,7080,7080,7080,7080,0
20240730,184900,745850310,7080,7080,7080,7080,0
20240730,184800,745850310,7080,7080,7080,7080,0
20240730,184700,745850310,7080,7080,7080,7080,0
20240730,184600,745850310,7080,7080,7080,7080,0
20240730,184500,745850310,7080,7080,7080,7080,0
20240730,184400,745850310,7080,7080,7080,7080,0
20240730,184300,745850310,7080,7080,7080,7080,0
20240730,184200,745850310,7080,7080,7080,7080,0
20240730,184100,745850310,7080,7080,7080,7080,0
20240730,184000,745850310,7080,7080,7080,7080,0
20240730,183900,745850310,7080,7080,7080,7080,0
20240730,183800,745850310,7080,7080,7080,7080,0
20240730,183700,745850310,7080,7080,7080,7080,0
20240730,183600,745850310,7080,7080,7080,7080,0
20240730,183500,745850310,7080,7080,7080,7080,0
20240730,183400,745850310,7080,7080,7080,7080,0
20240730,183300,745850310,7080,7080,7080,7080,0
20240730,183200,745850310,7080,7080,7080,7080,0
20240730,183100,745850310,7080,7080,7080,7080,0
20240730,183000,745850310,7080,7080,7080,7080,0
20240730,182900,745850310,7080,7080,7080,7080,0
20240730,182800,745850310,7080,7080,7080,7080,0
20240730,182700,745850310,7080,7080,7080,7080,0
20240730,182600,745850310,7080,7080,7080,7080,2949
20240730,182500,745850310,7080,7080,7080,7080,0
20240730,182400,745850310,7080,7080,7080,7080,0
20240730,182300,745850310,7080,7080,7080,7080,0
20240730,182200,745850310,7080,7080,7080,7080,0
20240730,182100,745850310,7080,7080,7080,7080,0
20240730,182000,745850310,7080,7080,7080,7080,0
20240730,181900,745850310,7080,7080,7080,7080,0
20240730,181800,745850310,7080,7080,7080,7080,0
20240730,181700,745850310,7080,7080,7080,7080,0
20240730,181600,745850310,7080,7080,7080,7080,0
20240730,181500,745850310,7080,7080,7080,7080,0
20240730,181400,745850310,7080,7080,7080,7080,0
20240730,181300,745850310,7080,7080,7080,7080,0
20240730,181200,745850310,7080,7080,7080,7080,0
20240730,181100,745850310,7080,7080,7080,7080,0
20240730,181000,745850310,7080,7080,7080,7080,0
20240730,180900,745850310,7080,7080,7080,7080,0
20240730,180800,745850310,7080,7080,7080,7080,0
20240730,180700,745850310,7080,7080,7080,7080,0
20240730,180600,745850310,7080,7080,7080,7080,0
20240730,180500,745850310,7080,7080,7080,7080,0
20240730,180400,745850310,7080,7080,7080,7080,0
20240730,180300,745850310,7080,7080,7080,7080,0
20240730,180200,745850310,7080,7080,7080,7080,0
20240730,180100,745850310,7080,7080,7080,7080,0
20240730,180000,745850310,7080,7080,7080,7080,0
20240730,175900,745850310,7080,7080,7080,7080,0
20240730,175800,745850310,7080,7080,7080,7080,0
20240730,175700,745850310,7080,7080,7080,7080,0
20240730,175600,745850310,7080,7080,7080,7080,2949
20240730,175500,745850310,7080,7080,7080,7080,0
20240730,175400,745850310,7080,7080,7080,7080,0
20240730,175300,745850310,7080,7080,7080,7080,0
20240730,175200,745850310,7080,7080,7080,7080,0
20240730,175100,745850310,7080,7080,7080,7080,0
20240730,175000,745850310,7080,7080,7080,7080,0
20240730,174900,745850310,7080,7080,7080,7080,0
20240730,174800,745850310,7080,7080,7080,7080,0
20240730,174700,745850310,7080,7080,7080,7080,0
20240730,174600,745850310,7080,7080,7080,7080,0
20240730,174500,745850310,7080,7080,7080,7080,0
20240730,174400,745850310,7080,7080,7080,7080,0
20240730,174300,745850310,7080,7080,7080,7080,0
20240730,174200,745850310,7080,7080,7080,7080,0
20240730,174100,745850310,7080,7080,7080,7080,0
20240730,174000,745850310,7080,7080,7080,7080,0
20240730,173900,745850310,7080,7080,7080,7080,0
20240730,173800,745850310,7080,7080,7080,7080,0
20240730,173700,745850310,7080,7080,7080,7080,0
20240730,173600,745850310,7080,7080,7080,7080,0
20240730,173500,745850310,7080,7080,7080,7080,0
20240730,173400,745850310,7080,7080,7080,7080,0
20240730,173300,745850310,7080,7080,7080,7080,0
20240730,173200,745850310,7080,7080,7080,7080,0
20240730,173100,745850310,7080,7080,7080,7080,0
20240730,173000,745850310,7080,7080,7080,7080,0
20240730,172900,745850310,7080,7080,7080,7080,0
20240730,172800,745850310,7080,7080,7080,7080,0
20240730,172700,745850310,7080,7080,7080,7080,0
20240730,172600,745850310,7080,7080,7080,7080,2949
20240730,172500,745850310,7080,7080,7080,7080,0
20240730,172400,745850310,7080,7080,7080,7080,0
20240730,172300,745850310,7080,7080,7080,7080,0
20240730,172200,745850310,7080,7080,7080,7080,0
20240730,172100,745850310,7080,7080,7080,7080,0
20240730,172000,745850310,7080,7080,7080,7080,0
20240730,171900,745850310,7080,7080,7080,7080,0
20240730,171800,745850310,7080,7080,7080,7080,0
20240730,171700,745850310,7080,7080,7080,7080,0
20240730,171600,745850310,7080,7080,7080,7080,0
20240730,171500,745850310,7080,7080,7080,7080,0
20240730,171400,745850310,7080,7080,7080,7080,0
20240730,171300,745850310,7080,7080,7080,7080,0
20240730,171200,745850310,7080,7080,7080,7080,0
20240730,171100,745850310,7080,7080,7080,7080,0
20240730,171000,745850310,7080,7080,7080,7080,0
20240730,170900,745850310,7080,7080,7080,7080,0
20240730,170800,745850310,7080,7080,7080,7080,0
20240730,170700,745850310,7080,7080,7080,7080,0
20240730,170600,745850310,7080,7080,7080,7080,0
20240730,170500,745850310,7080,7080,7080,7080,0
20240730,170400,745850310,7080,7080,7080,7080,0
20240730,170300,745850310,7080,7080,7080,7080,0
20240730,170200,745850310,7080,7080,7080,7080,0
20240730,170100,745850310,7080,7080,7080,7080,0
20240730,170000,745850310,7080,7080,7080,7080,0
20240730,165900,745850310,7080,7080,7080,7080,0
20240730,165800,745850310,7080,7080,7080,7080,0
20240730,165700,745850310,7080,7080,7080,7080,0
20240730,165600,745850310,7080,7080,7080,7080,2949
20240730,165500,745850310,7080,7080,7080,7080,0
20240730,165400,745850310,7080,7080,7080,7080,0
20240730,165300,745850310,7080,7080,7080,7080,0
20240730,165200,745850310,7080,7080,7080,7080,0
20240730,165100,745850310,7080,7080,7080,7080,0
20240730,165000,745850310,7080,7080,7080,7080,0
20240730,164900,745850310,7080,7080,7080,7080,0
20240730,164800,745850310,7080,7080,7080,7080,0
20240730,164700,745850310,7080,7080,7080,7080,0
20240730,164600,745850310,7080,7080,7080,7080,0
20240730,164500,745850310,7080,7080,7080,7080,0
20240730,164400,745850310,7080,7080,7080,7080,0
20240730,164300,745850310,7080,7080,7080,7080,0
20240730,164200,745850310,7080,7080,7080,7080,0
20240730,164100,745850310,7080,7080,7080,7080,0
20240730,164000,745850310,7080,7080,7080,7080,0
20240730,163900,745850310,7080,7080,7080,7080,0
20240730,163800,745850310,7080,7080,7080,7080,0
20240730,163700,745850310,7080,7080,7080,7080,0
20240730,163600,745850310,7080,7080,7080,7080,0
20240730,163500,745850310,7080,7080,7080,7080,0
20240730,163400,745850310,7080,7080,7080,7080,0
20240730,163300,745850310,7080,7080,7080,7080,0
20240730,163200,745850310,7080,7080,7080,7080,0
20240730,163100,745850310,7080,7080,7080,7080,0
20240730,163000,745850310,7080,7080,7080,7080,0
20240730,162900,745850310,7080,7080,7080,7080,0
20240730,162800,745850310,7080,7080,7080,7080,0
20240730,162700,745850310,7080,7080,7080,7080,0
20240730,162600,745850310,7080,7080,7080,7080,2949
20240730,162500,745850310,7080,7080,7080,7080,0
20240730,162400,745850310,7080,7080,7080,7080,0
20240730,162300,745850310,7080,7080,7080,7080,0
20240730,162200,745850310,7080,7080,7080,7080,0
20240730,162100,745850310,7080,7080,7080,7080,0
20240730,162000,745850310,7080,7080,7080,7080,0
20240730,161900,745850310,7080,7080,7080,7080,0
20240730,161800,745850310,7080,7080,7080,7080,0
20240730,161700,745850310,7080,7080,7080,7080,0
20240730,161600,745850310,7080,7080,7080,7080,0
20240730,161500,745850310,7080,7080,7080,7080,0
20240730,161400,745850310,7080,7080,7080,7080,0
20240730,161300,745850310,7080,7080,7080,7080,0
20240730,161200,745850310,7080,7080,7080,7080,0
20240730,161100,745850310,7080,7080,7080,7080,0
20240730,161000,745850310,7080,7080,7080,7080,0
20240730,160900,745850310,7080,7080,7080,7080,0
20240730,160800,745850310,7080,7080,7080,7080,0
20240730,160700,745850310,7080,7080,7080,7080,0
20240730,160600,745850310,7080,7080,7080,7080,0
20240730,160500,745850310,7080,7080,7080,7080,0
20240730,160400,745850310,7080,7080,7080,7080,0
20240730,160300,745850310,7080,7080,7080,7080,0
20240730,160200,745850310,7080,7080,7080,7080,0
20240730,160100,745850310,7080,7080,7080,7080,0
20240730,160000,745850310,7080,7080,7080,7080,0
20240730,155900,745850310,7080,7080,7080,7080,0
20240730,155800,745850310,7080,7080,7080,7080,0
20240730,155700,745850310,7080,7080,7080,7080,0
20240730,155600,745850310,7080,7080,7080,7080,2949
20240730,155500,745850310,7080,7080,7080,7080,0
20240730,155400,745850310,7080,7080,7080,7080,0
20240730,155300,745850310,7080,7080,7080,7080,0
20240730,155200,745850310,7080,7080,7080,7080,0
20240730,155100,745850310,7080,7080,7080,7080,0
20240730,155000,745850310,7080,7080,7080,7080,0
20240730,154900,745850310,7080,7080,7080,7080,0
20240730,154800,745850310,7080,7080,7080,7080,0
20240730,154700,745850310,7080,7080,7080,7080,0
20240730,154600,745850310,7080,7080,7080,7080,0
20240730,154500,745850310,7080,7080,7080,7080,0
20240730,154400,745850310,7080,7080,7080,7080,0
20240730,154300,745850310,7080,7080,7080,7080,0
20240730,154200,745850310,7080,7080,7080,7080,0
20240730,154100,745850310,7080,7080,7080,7080,0
20240730,154000,745850310,7080,7080,7080,7080,0
20240730,153900,745850310,7080,7080,7080,7080,0
20240730,153800,745850310,7080,7080,7080,7080,0
20240730,153700,745850310,7080,7080,7080,7080,0
20240730,153600,745850310,7080,7080,7080,7080,0
20240730,153500,745850310,7080,7080,7080,7080,0
20240730,153400,745850310,7080,7080,7080,7080,0
20240730,153300,745850310,7080,7080,7080,7080,0
20240730,153200,745850310,7080,7080,7080,7080,0
20240730,153100,745850310,7080,7080,7080,7080,0
20240730,153000,745850310,7080,7080,7080,7080,2949
20240730,152900,724971390,7100,7100,7100,7100,0
20240730,152800,724971390,7100,7100,7100,7100,0
20240730,152700,724971390,7100,7100,7100,7100,0
20240730,152600,724971390,7100,7100,7100,7100,0
20240730,152500,724971390,7100,7100,7100,7100,0
20240730,152400,724971390,7100,7100,7100,7100,0
20240730,152300,724971390,7100,7100,7100,7100,0
20240730,152200,724971390,7100,7100,7100,7100,0
20240730,152100,724971390,7100,7100,7100,7100,0
20240730,152000,724971390,7100,7100,7100,7100,0
20240730,151900,724971390,7100,7090,7100,7090,31
20240730,151800,724751390,7080,7080,7080,7080,300
20240730,151700,722627390,7080,7080,7080,7080,4
20240730,151600,722599070,7080,7040,7080,7040,1780
20240730,151500,710011420,7050,7050,7050,7050,170
20240730,151400,708812920,7040,7040,7040,7040,132
20240730,151300,707883640,7040,7060,7060,7040,138
20240730,151200,706910780,7040,7040,7040,7040,1
20240730,151100,706903740,7040,7040,7040,7040,59
20240730,151000,706488380,7060,7060,7060,7050,64
20240730,150900,706036670,7070,7070,7070,7070,23
20240730,150800,705874060,7060,7060,7060,7060,0
20240730,150700,705874060,7060,7060,7060,7060,50
20240730,150600,705521060,7060,7030,7060,7030,2140
20240730,150500,690426990,7040,7040,7040,7040,176
20240730,150400,689187950,7050,7050,7050,7050,0
20240730,150300,689187950,7050,7050,7050,7050,0
20240730,150200,689187950,7050,7050,7050,7050,315
20240730,150100,686967200,7050,7050,7050,7050,0
20240730,150000,686967200,7050,7050,7050,7050,0
20240730,145900,686967200,7050,7040,7050,7040,11
20240730,145800,686889750,7040,7040,7040,7030,99
20240730,145700,686193290,7040,7040,7040,7040,70
20240730,145600,685700490,7040,7030,7040,7030,54
20240730,145500,685320530,7040,7040,7040,7040,0
20240730,145400,685320530,7040,7030,7040,7020,41
20240730,145300,685032100,7040,7040,7040,7040,30
20240730,145200,684820900,7040,7030,7040,7030,7
20240730,145100,684771640,7040,7010,7040,7010,2
20240730,145000,684757590,7030,7010,7040,7010,4
20240730,144900,684729500,7020,7000,7020,7000,142
20240730,144800,683735470,7010,7010,7010,7010,6
20240730,144700,683693410,7010,7010,7010,7010,0
20240730,144600,683693410,7010,7010,7010,7010,5
20240730,144500,683658360,7010,7010,7010,7010,51
20240730,144400,683300850,7010,7010,7010,7010,2
20240730,144300,683286830,7010,7010,7010,7010,579
20240730,144200,679228040,7010,7020,7020,7010,7
20240730,144100,679178920,7020,7020,7020,7020,43
20240730,144000,678877060,7030,7050,7050,7030,13
20240730,143900,678785550,7050,7040,7050,7030,5
20240730,143800,678750350,7020,7020,7020,7020,0
20240730,143700,678750350,7020,7030,7030,7020,33
20240730,143600,678518650,7030,7040,7050,7030,11
20240730,143500,678441170,7020,7020,7020,7020,130
20240730,143400,677528570,7010,7010,7010,7000,200
20240730,143300,676128370,7010,7010,7010,7010,0
20240730,143200,676128370,7010,7010,7010,7010,2
20240730,143100,676114350,6980,7050,7050,6980,1674
20240730,143000,664397080,7030,7040,7040,7030,219
20240730,142900,662855510,7050,7050,7050,7050,186
20240730,142800,661544210,7060,7070,7070,7060,317
20240730,142700,659306160,7070,7070,7070,7070,0
20240730,142600,659306160,7070,7070,7070,7070,567
20240730,142500,655297470,7070,7090,7090,7070,1036
20240730,142400,647968550,7080,7080,7080,7080,0
20240730,142300,647968550,7080,7080,7080,7080,0
20240730,142200,647968550,7080,7080,7080,7080,9
20240730,142100,647904830,7080,7080,7080,7080,10
20240730,142000,647834030,7080,7080,7080,7080,7
20240730,141900,647784470,7080,7080,7080,7080,7
20240730,141800,647734910,7080,7090,7100,7080,550
20240730,141700,643837070,7100,7100,7100,7100,1
20240730,141600,643829970,7100,7100,7100,7100,1
20240730,141500,643822870,7100,7100,7100,7100,35
20240730,141400,643574370,7090,7090,7090,7090,0
20240730,141300,643574370,7090,7090,7090,7090,0
20240730,141200,643574370,7090,7100,7100,7090,80
20240730,141100,643007160,7090,7120,7120,7090,73
20240730,141000,642488360,7130,7120,7130,7120,5
20240730,140900,642452730,7130,7110,7130,7110,19
20240730,140800,642317450,7100,7100,7100,7100,0
20240730,140700,642317450,7100,7100,7100,7100,0
20240730,140600,642317450,7100,7100,7100,7100,101
20240730,140500,641600350,7130,7100,7140,7100,95
20240730,140400,640923290,7100,7090,7100,7090,145
20240730,140300,639894390,7090,7090,7100,7090,192
20240730,140200,638532810,7090,7090,7090,7090,24
20240730,140100,638362650,7080,7080,7080,7080,0
20240730,140000,638362650,7080,7070,7080,7070,2
20240730,135900,638348500,7090,7070,7090,7070,145
20240730,135800,637323270,7060,7060,7060,7060,217
20240730,135700,635791250,7060,7060,7060,7060,28
20240730,135600,635593570,7060,7060,7060,7060,0
20240730,135500,635593570,7060,7050,7060,7050,42
20240730,135400,635297080,7060,7060,7060,7060,37
20240730,135300,635035860,7060,7060,7060,7060,102
20240730,135200,634315740,7060,7060,7060,7060,0
20240730,135100,634315740,7060,7060,7060,7060,1
20240730,135000,634308680,7050,7050,7050,7040,122
20240730,134900,633448790,7050,7050,7050,7050,2
20240730,134800,633434690,7040,7040,7040,7040,1
20240730,134700,633427650,7060,7050,7060,7030,77
20240730,134600,632885570,7060,7060,7070,7050,6
20240730,134500,632843220,7070,7070,7070,7060,40
20240730,134400,632560690,7070,7070,7070,7070,0
20240730,134300,632560690,7070,7070,7070,7070,0
20240730,134200,632560690,7070,7090,7090,7070,23
20240730,134100,632397820,7090,7090,7090,7090,59
20240730,134000,631979510,7060,7090,7090,7060,6
20240730,133900,631937000,7090,7090,7090,7090,0
20240730,133800,631937000,7090,7090,7090,7090,0
20240730,133700,631937000,7090,7040,7090,7040,2572
20240730,133600,613766070,7010,7010,7010,7010,0
20240730,133500,613766070,7010,7010,7010,7010,20
20240730,133400,613625870,7040,7030,7040,7030,104
20240730,133300,612894710,7040,7020,7040,7020,110
20240730,133200,612122310,7040,7020,7040,7010,408
20240730,133100,609260860,7030,7040,7050,7030,8
20240730,133000,609204520,7030,7030,7030,7030,149
20240730,132900,608157050,7030,7050,7050,7030,14
20240730,132800,608058420,7050,7050,7050,7050,164
20240730,132700,606902220,7050,7050,7050,7050,1
20240730,132600,606895170,7050,7040,7050,7040,263
20240730,132500,605041630,7040,7040,7040,7030,105
20240730,132400,604303450,7040,7030,7050,7030,417
20240730,132300,601367680,7040,7030,7040,7030,77
20240730,132200,600826300,7030,7030,7030,7030,134
20240730,132100,599884280,7010,7010,7020,7010,26
20240730,132000,599702000,7020,6980,7020,6980,4023
20240730,131900,571581190,6990,6980,6990,6980,11
20240730,131800,571504380,6980,6980,6980,6980,516
20240730,131700,567902700,6980,6980,6980,6980,65
20240730,131600,567449000,6970,6970,6970,6970,13
20240730,131500,567358390,6960,6960,6960,6960,0
20240730,131400,567358390,6960,6950,6960,6950,505
20240730,131300,563843630,6950,6970,6970,6950,262
20240730,131200,562020440,6970,6970,6970,6970,3
20240730,131100,561999530,6980,6980,6980,6980,0
20240730,131000,561999530,6980,6980,6980,6980,1
20240730,130900,561992550,6960,6980,6980,6960,6
20240730,130800,561950730,6980,6980,6980,6980,83
20240730,130700,561371390,6990,6970,6990,6970,368
20240730,130600,558803730,6970,6970,6980,6970,44
20240730,130500,558496670,6970,6970,6980,6970,151
20240730,130400,557444190,6980,6980,6980,6970,472
20240730,130300,554150880,6990,6990,6990,6990,150
20240730,130200,553102380,6990,6990,6990,6990,144
20240730,130100,552095820,6990,6990,6990,6990,219
20240730,130000,550565010,6990,6990,6990,6990,46
20240730,125900,550243470,6970,6970,6970,6970,0
20240730,125800,550243470,6970,6980,6980,6970,140
20240730,125700,549266650,6990,6990,6990,6990,5
20240730,125600,549231700,6990,6990,6990,6980,178
20240730,125500,547987580,6990,6990,6990,6990,0
20240730,125400,547987580,6990,6980,6990,6980,11
20240730,125300,547910700,6980,6990,6990,6960,160
20240730,125200,546792890,6980,6980,6990,6980,3
20240730,125100,546771940,6990,6990,6990,6960,152
20240730,125000,545712380,6960,6990,6990,6960,88
20240730,124900,545099610,6990,6990,6990,6970,287
20240730,124800,543095740,6980,6990,6990,6980,21
20240730,124700,542949130,6990,6990,6990,6990,55
20240730,124600,542564680,6990,6990,6990,6990,19
20240730,124500,542431870,6980,6980,6990,6960,23
20240730,124400,542271590,6980,6970,6980,6960,547
20240730,124300,538458570,6960,6970,6970,6960,108
20240730,124200,537705930,6970,6970,6980,6970,249
20240730,124100,535970320,6970,6960,6970,6950,117
20240730,124000,535155000,6960,6950,6970,6950,1457
20240730,123900,525014300,6950,6950,6960,6950,32
20240730,123800,524791610,6950,6940,6950,6940,57
20240730,123700,524395470,6910,6920,6920,6910,120
20240730,123600,523565250,6940,6940,6950,6930,23
20240730,123500,523405710,6960,6960,6960,6930,102
20240730,123400,522696970,6930,6960,6960,6930,31
20240730,123300,522481660,6960,6920,6960,6900,1554
20240730,123200,511730120,6930,6980,6980,6920,1572
20240730,123100,500832440,6960,6960,6990,6960,1442
20240730,123000,490757900,6990,6940,6990,6940,3919
20240730,122900,463478230,6940,6940,6940,6940,3
20240730,122800,463457410,6930,6940,6940,6930,533
20240730,122700,459760810,6940,6920,6940,6920,258
20240730,122600,457973230,6920,6930,6930,6920,255
20240730,122500,456208490,6910,6920,6950,6910,1522
20240730,122400,445686340,6920,7000,7000,6910,2086
20240730,122300,431172260,6980,7020,7020,6980,3798
20240730,122200,404590080,7060,7040,7070,7020,203
20240730,122100,403161820,7030,7080,7080,7030,435
20240730,122000,400097870,7060,7060,7080,7040,716
20240730,121900,395045050,7060,7060,7080,7060,12
20240730,121800,394960280,7060,7090,7090,7050,843
20240730,121700,389003100,7090,7090,7090,7070,245
20240730,121600,387267040,7090,7090,7090,7080,443
20240730,121500,384128170,7100,7080,7100,7080,2347
20240730,121400,367511030,7060,7050,7060,7050,783
20240730,121300,361985910,7050,7090,7090,7040,1344
20240730,121200,352477480,7090,7130,7130,7090,1641
20240730,121100,340823070,7150,7130,7150,7130,105
20240730,121000,340074320,7120,7180,7180,7120,2817
20240730,120900,319921410,7180,7190,7190,7170,1012
20240730,120800,312652050,7200,7200,7200,7200,65
20240730,120700,312184050,7200,7200,7200,7200,136
20240730,120600,311204850,7200,7200,7200,7190,629
20240730,120500,306681180,7200,7200,7200,7200,1
20240730,120400,306673980,7190,7200,7200,7190,14
20240730,120300,306573250,7190,7190,7190,7190,2
20240730,120200,306558870,7190,7190,7190,7190,0
20240730,120100,306558870,7190,7200,7200,7190,440
20240730,120000,303394770,7200,7200,7200,7180,190
20240730,115900,302029840,7200,7230,7230,7200,2001
20240730,115800,287618510,7230,7230,7230,7230,6
20240730,115700,287575130,7230,7230,7230,7230,1
20240730,115600,287567900,7230,7230,7230,7230,3
20240730,115500,287546210,7260,7270,7280,7210,10017
20240730,115400,215132660,7270,7280,7280,7270,257
20240730,115300,213263860,7270,7270,7270,7270,0
20240730,115200,213263860,7270,7280,7280,7270,36
20240730,115100,213002130,7290,7280,7290,7270,88
20240730,115000,212360900,7280,7280,7280,7280,575
20240730,114900,208174900,7290,7300,7300,7290,308
20240730,114800,205929440,7300,7300,7300,7300,12
20240730,114700,205841840,7300,7300,7300,7300,2
20240730,114600,205827240,7290,7300,7300,7290,23
20240730,114500,205659350,7300,7310,7310,7300,37
20240730,114400,205389230,7310,7310,7310,7310,1
20240730,114300,205381920,7310,7310,7310,7310,11
20240730,114200,205301510,7300,7310,7310,7300,2000
20240730,114100,190696380,7310,7340,7340,7310,1001
20240730,114000,183379040,7320,7320,7320,7320,600
20240730,113900,178987040,7320,7330,7330,7320,510
20240730,113800,175253530,7350,7350,7350,7350,0
20240730,113700,175253530,7350,7350,7350,7350,20
20240730,113600,175106530,7350,7350,7350,7350,0
20240730,113500,175106530,7350,7350,7350,7350,50
20240730,113400,174739030,7350,7340,7350,7320,1354
20240730,113300,164812430,7330,7330,7330,7330,0
20240730,113200,164812430,7330,7330,7330,7330,3000
20240730,113100,142822430,7330,7330,7330,7330,161
20240730,113000,141642300,7330,7330,7330,7330,10
20240730,112900,141569000,7330,7330,7330,7330,0
20240730,112800,141569000,7330,7350,7350,7330,115
20240730,112700,140725640,7350,7350,7350,7350,0
20240730,112600,140725640,7350,7350,7350,7350,0
20240730,112500,140725640,7350,7350,7350,7350,0
20240730,112400,140725640,7350,7350,7350,7350,1
20240730,112300,140718290,7360,7360,7360,7360,1
20240730,112200,140710930,7330,7330,7330,7330,0
20240730,112100,140710930,7330,7340,7340,7330,371
20240730,112000,137991050,7340,7340,7340,7340,0
20240730,111900,137991050,7340,7340,7340,7340,2
20240730,111800,137976370,7340,7350,7350,7340,530
20240730,111700,134086150,7350,7350,7350,7350,500
20240730,111600,130411150,7370,7350,7370,7350,3
20240730,111500,130389080,7360,7360,7360,7360,79
20240730,111400,129807640,7370,7370,7370,7370,123
20240730,111300,128901130,7380,7380,7380,7380,0
20240730,111200,128901130,7380,7380,7380,7380,0
20240730,111100,128901130,7380,7380,7380,7380,1
20240730,111000,128893750,7370,7370,7370,7370,2
20240730,110900,128879010,7380,7380,7380,7380,0
20240730,110800,128879010,7380,7380,7380,7380,1
20240730,110700,128871630,7380,7380,7380,7380,0
20240730,110600,128871630,7380,7380,7380,7380,0
20240730,110500,128871630,7380,7380,7380,7380,51
20240730,110400,128495250,7360,7360,7360,7360,206
20240730,110300,126979090,7360,7360,7360,7360,13
20240730,110200,126883410,7360,7360,7360,7360,13
20240730,110100,126787730,7360,7360,7360,7360,0
20240730,110000,126787730,7360,7360,7360,7360,0
20240730,105900,126787730,7360,7360,7360,7360,0
20240730,105800,126787730,7360,7360,7360,7360,0
20240730,105700,126787730,7360,7360,7360,7360,0
20240730,105600,126787730,7360,7360,7360,7360,0
20240730,105500,126787730,7360,7360,7360,7360,85
20240730,105400,126162130,7360,7360,7360,7360,124
20240730,105300,125249490,7370,7370,7370,7370,574
20240730,105200,121019110,7370,7370,7370,7370,0
20240730,105100,121019110,7370,7370,7370,7370,38
20240730,105000,120739050,7370,7370,7370,7370,121
20240730,104900,119847280,7370,7370,7370,7370,0
20240730,104800,119847280,7370,7370,7370,7370,282
20240730,104700,117768940,7370,7370,7370,7370,3
20240730,104600,117746830,7360,7360,7360,7360,0
20240730,104500,117746830,7360,7360,7360,7360,0
20240730,104400,117746830,7360,7360,7360,7360,31
20240730,104300,117518670,7370,7370,7370,7370,0
20240730,104200,117518670,7370,7370,7370,7370,0
20240730,104100,117518670,7370,7370,7370,7370,1
20240730,104000,117511300,7370,7370,7370,7370,0
20240730,103900,117511300,7370,7370,7370,7370,4
20240730,103800,117481820,7370,7370,7370,7370,1
20240730,103700,117474450,7370,7370,7370,7370,4
20240730,103600,117444970,7370,7370,7370,7370,35
20240730,103500,117187020,7370,7370,7370,7370,0
20240730,103400,117187020,7370,7370,7370,7360,12
20240730,103300,117098680,7370,7370,7380,7370,18
20240730,103200,116965900,7380,7370,7380,7370,41
20240730,103100,116663340,7360,7350,7360,7350,357
20240730,103000,114039230,7350,7350,7350,7350,9
20240730,102900,113973080,7340,7350,7350,7340,1009
20240730,102800,106566670,7350,7360,7360,7350,819
20240730,102700,100547010,7360,7360,7360,7360,22
20240730,102600,100385090,7360,7360,7360,7360,24
20240730,102500,100208450,7370,7370,7370,7370,2
20240730,102400,100193710,7370,7370,7370,7370,0
20240730,102300,100193710,7370,7370,7370,7370,113
20240730,102200,99360900,7380,7380,7380,7380,0
20240730,102100,99360900,7380,7350,7380,7350,482
20240730,102000,95815930,7350,7350,7350,7340,75
20240730,101900,95265030,7350,7350,7350,7350,577
20240730,101800,91024080,7360,7360,7360,7360,68
20240730,101700,90523600,7360,7360,7360,7360,0
20240730,101600,90523600,7360,7380,7380,7360,262
20240730,101500,88595000,7380,7380,7380,7380,7
20240730,101400,88543340,7380,7380,7380,7370,462
20240730,101300,85137360,7380,7380,7380,7380,20
20240730,101200,84989760,7380,7370,7380,7370,160
20240730,101100,83810290,7380,7400,7400,7380,1407
20240730,101000,73419940,7400,7400,7400,7390,205
20240730,100900,71904940,7400,7400,7400,7400,10
20240730,100800,71830940,7400,7390,7400,7390,70
20240730,100700,71313440,7400,7400,7400,7390,152
20240730,100600,70189640,7400,7400,7400,7400,11
20240730,100500,70108240,7400,7410,7410,7400,509
20240730,100400,66341320,7410,7410,7410,7410,10
20240730,100300,66267220,7410,7410,7410,7410,47
20240730,100200,65918950,7410,7410,7410,7410,35
20240730,100100,65659600,7420,7420,7420,7420,0
20240730,100000,65659600,7420,7420,7420,7420,59
20240730,095900,65221820,7410,7410,7410,7410,0
20240730,095800,65221820,7410,7410,7410,7410,594
20240730,095700,60820280,7410,7410,7410,7410,123
20240730,095600,59908850,7410,7410,7410,7410,11
20240730,095500,59827340,7410,7410,7410,7410,133
20240730,095400,58841810,7410,7410,7410,7410,1
20240730,095300,58834400,7400,7430,7430,7400,329
20240730,095200,56399280,7410,7430,7430,7410,557
20240730,095100,52266030,7430,7440,7440,7430,20
20240730,095000,52117420,7450,7450,7450,7430,1024
20240730,094900,44489020,7450,7450,7450,7440,74
20240730,094800,43938040,7450,7450,7450,7450,202
20240730,094700,42433140,7460,7460,7460,7460,1
20240730,094600,42425680,7460,7470,7470,7460,156
20240730,094500,41261340,7480,7480,7480,7480,243
20240730,094400,39443700,7480,7500,7500,7480,42
20240730,094300,39129430,7500,7520,7520,7490,805
20240730,094200,33093150,7520,7520,7520,7520,20
20240730,094100,32942750,7520,7520,7520,7510,708
20240730,094000,27621110,7520,7530,7530,7520,284
20240730,093900,25484370,7540,7540,7540,7540,20
20240730,093800,25333570,7540,7540,7540,7540,1
20240730,093700,25326030,7540,7540,7540,7540,4
20240730,093600,25295870,7540,7540,7540,7540,1
20240730,093500,25288330,7540,7540,7540,7540,10
20240730,093400,25212930,7540,7540,7540,7540,6
20240730,093300,25167690,7550,7540,7550,7530,1310
20240730,093200,15302150,7550,7550,7550,7550,21
20240730,093100,15143600,7550,7550,7550,7550,13
20240730,093000,15045450,7550,7550,7550,7550,2
20240730,092900,15030350,7550,7550,7550,7550,6
20240730,092800,14985050,7540,7550,7550,7540,80
20240730,092700,14381350,7550,7560,7560,7550,99
20240730,092600,13632930,7560,7560,7560,7560,0
20240730,092500,13632930,7560,7560,7560,7560,0
20240730,092400,13632930,7560,7560,7560,7560,0
20240730,092300,13632930,7560,7560,7560,7560,0
20240730,092200,13632930,7560,7560,7560,7560,1
20240730,092100,13625370,7550,7550,7550,7550,0
20240730,092000,13625370,7550,7560,7560,7550,462
20240730,091900,10137170,7550,7550,7550,7550,0
20240730,091800,10137170,7550,7580,7580,7550,39
20240730,091700,9842430,7590,7600,7600,7590,37
20240730,091600,9561590,7600,7590,7600,7590,16
20240730,091500,9440000,7600,7600,7600,7600,0
20240730,091400,9440000,7600,7600,7600,7600,1
20240730,091300,9432400,7600,7600,7600,7600,1
20240730,091200,9424800,7600,7600,7600,7600,51
20240730,091100,9037200,7610,7610,7610,7610,0
20240730,091000,9037200,7610,7610,7610,7610,0
20240730,090900,9037200,7610,7610,7610,7610,0
20240730,090800,9037200,7610,7610,7610,7610,10
20240730,090700,8961100,7610,7610,7610,7610,5
20240730,090600,8923050,7610,7610,7610,7610,390
20240730,090500,5955150,7610,7610,7610,7610,18
20240730,090400,5818170,7610,7610,7610,7610,0
20240730,090300,5818170,7610,7620,7620,7610,51
20240730,090200,5429560,7620,7580,7620,7530,364
20240730,090100,2680800,7600,7600,7600,7600,3
20240730,090000,2658000,7630,7550,7630,7550,352