stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195800,1156138625,2590,2590,2590,2590,7091
20240730,195700,1156138625,2590,2590,2590,2590,0
20240730,195600,1156138625,2590,2590,2590,2590,0
20240730,195500,1156138625,2590,2590,2590,2590,0
20240730,195400,1156138625,2590,2590,2590,2590,0
20240730,195300,1156138625,2590,2590,2590,2590,0
20240730,195200,1156138625,2590,2590,2590,2590,0
20240730,195100,1156138625,2590,2590,2590,2590,0
20240730,195000,1156138625,2590,2590,2590,2590,0
20240730,194900,1156138625,2590,2590,2590,2590,0
20240730,194800,1156138625,2590,2590,2590,2590,0
20240730,194700,1156138625,2590,2590,2590,2590,0
20240730,194600,1156138625,2590,2590,2590,2590,0
20240730,194500,1156138625,2590,2590,2590,2590,0
20240730,194400,1156138625,2590,2590,2590,2590,0
20240730,194300,1156138625,2590,2590,2590,2590,0
20240730,194200,1156138625,2590,2590,2590,2590,0
20240730,194100,1156138625,2590,2590,2590,2590,0
20240730,194000,1156138625,2590,2590,2590,2590,0
20240730,193900,1156138625,2590,2590,2590,2590,0
20240730,193800,1156138625,2590,2590,2590,2590,0
20240730,193700,1156138625,2590,2590,2590,2590,0
20240730,193600,1156138625,2590,2590,2590,2590,0
20240730,193500,1156138625,2590,2590,2590,2590,0
20240730,193400,1156138625,2590,2590,2590,2590,0
20240730,193300,1156138625,2590,2590,2590,2590,0
20240730,193200,1156138625,2590,2590,2590,2590,0
20240730,193100,1156138625,2590,2590,2590,2590,0
20240730,193000,1156138625,2590,2590,2590,2590,0
20240730,192900,1156138625,2590,2590,2590,2590,0
20240730,192800,1156138625,2590,2590,2590,2590,7091
20240730,192700,1156138625,2590,2590,2590,2590,0
20240730,192600,1156138625,2590,2590,2590,2590,0
20240730,192500,1156138625,2590,2590,2590,2590,0
20240730,192400,1156138625,2590,2590,2590,2590,0
20240730,192300,1156138625,2590,2590,2590,2590,0
20240730,192200,1156138625,2590,2590,2590,2590,0
20240730,192100,1156138625,2590,2590,2590,2590,0
20240730,192000,1156138625,2590,2590,2590,2590,0
20240730,191900,1156138625,2590,2590,2590,2590,0
20240730,191800,1156138625,2590,2590,2590,2590,0
20240730,191700,1156138625,2590,2590,2590,2590,0
20240730,191600,1156138625,2590,2590,2590,2590,0
20240730,191500,1156138625,2590,2590,2590,2590,0
20240730,191400,1156138625,2590,2590,2590,2590,0
20240730,191300,1156138625,2590,2590,2590,2590,0
20240730,191200,1156138625,2590,2590,2590,2590,0
20240730,191100,1156138625,2590,2590,2590,2590,0
20240730,191000,1156138625,2590,2590,2590,2590,0
20240730,190900,1156138625,2590,2590,2590,2590,0
20240730,190800,1156138625,2590,2590,2590,2590,0
20240730,190700,1156138625,2590,2590,2590,2590,0
20240730,190600,1156138625,2590,2590,2590,2590,0
20240730,190500,1156138625,2590,2590,2590,2590,0
20240730,190400,1156138625,2590,2590,2590,2590,0
20240730,190300,1156138625,2590,2590,2590,2590,0
20240730,190200,1156138625,2590,2590,2590,2590,0
20240730,190100,1156138625,2590,2590,2590,2590,0
20240730,190000,1156138625,2590,2590,2590,2590,0
20240730,185900,1156138625,2590,2590,2590,2590,0
20240730,185800,1156138625,2590,2590,2590,2590,7091
20240730,185700,1156138625,2590,2590,2590,2590,0
20240730,185600,1156138625,2590,2590,2590,2590,0
20240730,185500,1156138625,2590,2590,2590,2590,0
20240730,185400,1156138625,2590,2590,2590,2590,0
20240730,185300,1156138625,2590,2590,2590,2590,0
20240730,185200,1156138625,2590,2590,2590,2590,0
20240730,185100,1156138625,2590,2590,2590,2590,0
20240730,185000,1156138625,2590,2590,2590,2590,0
20240730,184900,1156138625,2590,2590,2590,2590,0
20240730,184800,1156138625,2590,2590,2590,2590,0
20240730,184700,1156138625,2590,2590,2590,2590,0
20240730,184600,1156138625,2590,2590,2590,2590,0
20240730,184500,1156138625,2590,2590,2590,2590,0
20240730,184400,1156138625,2590,2590,2590,2590,0
20240730,184300,1156138625,2590,2590,2590,2590,0
20240730,184200,1156138625,2590,2590,2590,2590,0
20240730,184100,1156138625,2590,2590,2590,2590,0
20240730,184000,1156138625,2590,2590,2590,2590,0
20240730,183900,1156138625,2590,2590,2590,2590,0
20240730,183800,1156138625,2590,2590,2590,2590,0
20240730,183700,1156138625,2590,2590,2590,2590,0
20240730,183600,1156138625,2590,2590,2590,2590,0
20240730,183500,1156138625,2590,2590,2590,2590,0
20240730,183400,1156138625,2590,2590,2590,2590,0
20240730,183300,1156138625,2590,2590,2590,2590,0
20240730,183200,1156138625,2590,2590,2590,2590,0
20240730,183100,1156138625,2590,2590,2590,2590,0
20240730,183000,1156138625,2590,2590,2590,2590,0
20240730,182900,1156138625,2590,2590,2590,2590,0
20240730,182800,1156138625,2590,2590,2590,2590,7091
20240730,182700,1156138625,2590,2590,2590,2590,0
20240730,182600,1156138625,2590,2590,2590,2590,0
20240730,182500,1156138625,2590,2590,2590,2590,0
20240730,182400,1156138625,2590,2590,2590,2590,0
20240730,182300,1156138625,2590,2590,2590,2590,0
20240730,182200,1156138625,2590,2590,2590,2590,0
20240730,182100,1156138625,2590,2590,2590,2590,0
20240730,182000,1156138625,2590,2590,2590,2590,0
20240730,181900,1156138625,2590,2590,2590,2590,0
20240730,181800,1156138625,2590,2590,2590,2590,0
20240730,181700,1156138625,2590,2590,2590,2590,0
20240730,181600,1156138625,2590,2590,2590,2590,0
20240730,181500,1156138625,2590,2590,2590,2590,0
20240730,181400,1156138625,2590,2590,2590,2590,0
20240730,181300,1156138625,2590,2590,2590,2590,0
20240730,181200,1156138625,2590,2590,2590,2590,0
20240730,181100,1156138625,2590,2590,2590,2590,0
20240730,181000,1156138625,2590,2590,2590,2590,0
20240730,180900,1156138625,2590,2590,2590,2590,0
20240730,180800,1156138625,2590,2590,2590,2590,0
20240730,180700,1156138625,2590,2590,2590,2590,0
20240730,180600,1156138625,2590,2590,2590,2590,0
20240730,180500,1156138625,2590,2590,2590,2590,0
20240730,180400,1156138625,2590,2590,2590,2590,0
20240730,180300,1156138625,2590,2590,2590,2590,0
20240730,180200,1156138625,2590,2590,2590,2590,0
20240730,180100,1156138625,2590,2590,2590,2590,0
20240730,180000,1156138625,2590,2590,2590,2590,0
20240730,175900,1156138625,2590,2590,2590,2590,0
20240730,175800,1156138625,2590,2590,2590,2590,7091
20240730,175700,1156138625,2590,2590,2590,2590,0
20240730,175600,1156138625,2590,2590,2590,2590,0
20240730,175500,1156138625,2590,2590,2590,2590,0
20240730,175400,1156138625,2590,2590,2590,2590,0
20240730,175300,1156138625,2590,2590,2590,2590,0
20240730,175200,1156138625,2590,2590,2590,2590,0
20240730,175100,1156138625,2590,2590,2590,2590,0
20240730,175000,1156138625,2590,2590,2590,2590,0
20240730,174900,1156138625,2590,2590,2590,2590,0
20240730,174800,1156138625,2590,2590,2590,2590,0
20240730,174700,1156138625,2590,2590,2590,2590,0
20240730,174600,1156138625,2590,2590,2590,2590,0
20240730,174500,1156138625,2590,2590,2590,2590,0
20240730,174400,1156138625,2590,2590,2590,2590,0
20240730,174300,1156138625,2590,2590,2590,2590,0
20240730,174200,1156138625,2590,2590,2590,2590,0
20240730,174100,1156138625,2590,2590,2590,2590,0
20240730,174000,1156138625,2590,2590,2590,2590,0
20240730,173900,1156138625,2590,2590,2590,2590,0
20240730,173800,1156138625,2590,2590,2590,2590,0
20240730,173700,1156138625,2590,2590,2590,2590,0
20240730,173600,1156138625,2590,2590,2590,2590,0
20240730,173500,1156138625,2590,2590,2590,2590,0
20240730,173400,1156138625,2590,2590,2590,2590,0
20240730,173300,1156138625,2590,2590,2590,2590,0
20240730,173200,1156138625,2590,2590,2590,2590,0
20240730,173100,1156138625,2590,2590,2590,2590,0
20240730,173000,1156138625,2590,2590,2590,2590,0
20240730,172900,1156138625,2590,2590,2590,2590,0
20240730,172800,1156138625,2590,2590,2590,2590,7091
20240730,172700,1156138625,2590,2590,2590,2590,0
20240730,172600,1156138625,2590,2590,2590,2590,0
20240730,172500,1156138625,2590,2590,2590,2590,0
20240730,172400,1156138625,2590,2590,2590,2590,0
20240730,172300,1156138625,2590,2590,2590,2590,0
20240730,172200,1156138625,2590,2590,2590,2590,0
20240730,172100,1156138625,2590,2590,2590,2590,0
20240730,172000,1156138625,2590,2590,2590,2590,0
20240730,171900,1156138625,2590,2590,2590,2590,0
20240730,171800,1156138625,2590,2590,2590,2590,0
20240730,171700,1156138625,2590,2590,2590,2590,0
20240730,171600,1156138625,2590,2590,2590,2590,0
20240730,171500,1156138625,2590,2590,2590,2590,0
20240730,171400,1156138625,2590,2590,2590,2590,0
20240730,171300,1156138625,2590,2590,2590,2590,0
20240730,171200,1156138625,2590,2590,2590,2590,0
20240730,171100,1156138625,2590,2590,2590,2590,0
20240730,171000,1156138625,2590,2590,2590,2590,0
20240730,170900,1156138625,2590,2590,2590,2590,0
20240730,170800,1156138625,2590,2590,2590,2590,0
20240730,170700,1156138625,2590,2590,2590,2590,0
20240730,170600,1156138625,2590,2590,2590,2590,0
20240730,170500,1156138625,2590,2590,2590,2590,0
20240730,170400,1156138625,2590,2590,2590,2590,0
20240730,170300,1156138625,2590,2590,2590,2590,0
20240730,170200,1156138625,2590,2590,2590,2590,0
20240730,170100,1156138625,2590,2590,2590,2590,0
20240730,170000,1156138625,2590,2590,2590,2590,0
20240730,165900,1156138625,2590,2590,2590,2590,0
20240730,165800,1156138625,2590,2590,2590,2590,7091
20240730,165700,1156138625,2590,2590,2590,2590,0
20240730,165600,1156138625,2590,2590,2590,2590,0
20240730,165500,1156138625,2590,2590,2590,2590,0
20240730,165400,1156138625,2590,2590,2590,2590,0
20240730,165300,1156138625,2590,2590,2590,2590,0
20240730,165200,1156138625,2590,2590,2590,2590,0
20240730,165100,1156138625,2590,2590,2590,2590,0
20240730,165000,1156138625,2590,2590,2590,2590,0
20240730,164900,1156138625,2590,2590,2590,2590,0
20240730,164800,1156138625,2590,2590,2590,2590,0
20240730,164700,1156138625,2590,2590,2590,2590,0
20240730,164600,1156138625,2590,2590,2590,2590,0
20240730,164500,1156138625,2590,2590,2590,2590,0
20240730,164400,1156138625,2590,2590,2590,2590,0
20240730,164300,1156138625,2590,2590,2590,2590,0
20240730,164200,1156138625,2590,2590,2590,2590,0
20240730,164100,1156138625,2590,2590,2590,2590,0
20240730,164000,1156138625,2590,2590,2590,2590,0
20240730,163900,1156138625,2590,2590,2590,2590,0
20240730,163800,1156138625,2590,2590,2590,2590,0
20240730,163700,1156138625,2590,2590,2590,2590,0
20240730,163600,1156138625,2590,2590,2590,2590,0
20240730,163500,1156138625,2590,2590,2590,2590,0
20240730,163400,1156138625,2590,2590,2590,2590,0
20240730,163300,1156138625,2590,2590,2590,2590,0
20240730,163200,1156138625,2590,2590,2590,2590,0
20240730,163100,1156138625,2590,2590,2590,2590,0
20240730,163000,1156138625,2590,2590,2590,2590,0
20240730,162900,1156138625,2590,2590,2590,2590,0
20240730,162800,1156138625,2590,2590,2590,2590,7091
20240730,162700,1156138625,2590,2590,2590,2590,0
20240730,162600,1156138625,2590,2590,2590,2590,0
20240730,162500,1156138625,2590,2590,2590,2590,0
20240730,162400,1156138625,2590,2590,2590,2590,0
20240730,162300,1156138625,2590,2590,2590,2590,0
20240730,162200,1156138625,2590,2590,2590,2590,0
20240730,162100,1156138625,2590,2590,2590,2590,0
20240730,162000,1156138625,2590,2590,2590,2590,0
20240730,161900,1156138625,2590,2590,2590,2590,0
20240730,161800,1156138625,2590,2590,2590,2590,0
20240730,161700,1156138625,2590,2590,2590,2590,0
20240730,161600,1156138625,2590,2590,2590,2590,0
20240730,161500,1156138625,2590,2590,2590,2590,0
20240730,161400,1156138625,2590,2590,2590,2590,0
20240730,161300,1156138625,2590,2590,2590,2590,0
20240730,161200,1156138625,2590,2590,2590,2590,0
20240730,161100,1156138625,2590,2590,2590,2590,0
20240730,161000,1156138625,2590,2590,2590,2590,0
20240730,160900,1156138625,2590,2590,2590,2590,0
20240730,160800,1156138625,2590,2590,2590,2590,0
20240730,160700,1156138625,2590,2590,2590,2590,0
20240730,160600,1156138625,2590,2590,2590,2590,0
20240730,160500,1156138625,2590,2590,2590,2590,0
20240730,160400,1156138625,2590,2590,2590,2590,0
20240730,160300,1156138625,2590,2590,2590,2590,0
20240730,160200,1156138625,2590,2590,2590,2590,0
20240730,160100,1156138625,2590,2590,2590,2590,0
20240730,160000,1156138625,2590,2590,2590,2590,0
20240730,155900,1156138625,2590,2590,2590,2590,0
20240730,155800,1156138625,2590,2590,2590,2590,7091
20240730,155700,1156138625,2590,2590,2590,2590,0
20240730,155600,1156138625,2590,2590,2590,2590,0
20240730,155500,1156138625,2590,2590,2590,2590,0
20240730,155400,1156138625,2590,2590,2590,2590,0
20240730,155300,1156138625,2590,2590,2590,2590,0
20240730,155200,1156138625,2590,2590,2590,2590,0
20240730,155100,1156138625,2590,2590,2590,2590,0
20240730,155000,1156138625,2590,2590,2590,2590,0
20240730,154900,1156138625,2590,2590,2590,2590,0
20240730,154800,1156138625,2590,2590,2590,2590,0
20240730,154700,1156138625,2590,2590,2590,2590,0
20240730,154600,1156138625,2590,2590,2590,2590,0
20240730,154500,1156138625,2590,2590,2590,2590,0
20240730,154400,1156138625,2590,2590,2590,2590,0
20240730,154300,1156138625,2590,2590,2590,2590,0
20240730,154200,1156138625,2590,2590,2590,2590,0
20240730,154100,1156138625,2590,2590,2590,2590,0
20240730,154000,1156138625,2590,2590,2590,2590,0
20240730,153900,1156138625,2590,2590,2590,2590,0
20240730,153800,1156138625,2590,2590,2590,2590,0
20240730,153700,1156138625,2590,2590,2590,2590,0
20240730,153600,1156138625,2590,2590,2590,2590,0
20240730,153500,1156138625,2590,2590,2590,2590,0
20240730,153400,1156138625,2590,2590,2590,2590,0
20240730,153300,1156138625,2590,2590,2590,2590,0
20240730,153200,1156138625,2590,2590,2590,2590,0
20240730,153100,1156138625,2590,2590,2590,2590,0
20240730,153000,1156138625,2590,2590,2590,2590,7091
20240730,152900,1137772935,2600,2600,2600,2600,0
20240730,152800,1137772935,2600,2600,2600,2600,0
20240730,152700,1137772935,2600,2600,2600,2600,0
20240730,152600,1137772935,2600,2600,2600,2600,0
20240730,152500,1137772935,2600,2600,2600,2600,0
20240730,152400,1137772935,2600,2600,2600,2600,0
20240730,152300,1137772935,2600,2600,2600,2600,0
20240730,152200,1137772935,2600,2600,2600,2600,0
20240730,152100,1137772935,2600,2600,2600,2600,0
20240730,152000,1137772935,2600,2600,2600,2600,0
20240730,151900,1137772935,2600,2590,2600,2590,404
20240730,151800,1136723195,2600,2595,2600,2595,632
20240730,151700,1135083115,2595,2595,2595,2590,1551
20240730,151600,1131060820,2595,2590,2595,2590,2578
20240730,151500,1124383175,2595,2595,2600,2590,1640
20240730,151400,1120132300,2600,2600,2600,2595,736
20240730,151300,1118221770,2600,2600,2600,2600,112
20240730,151200,1117930570,2600,2600,2600,2600,9
20240730,151100,1117907170,2600,2600,2600,2600,118
20240730,151000,1117600370,2600,2600,2600,2600,126
20240730,150900,1117272770,2600,2600,2600,2600,2
20240730,150800,1117267570,2600,2600,2605,2600,375
20240730,150700,1116291815,2605,2605,2605,2600,140
20240730,150600,1115927320,2605,2605,2605,2605,0
20240730,150500,1115927320,2605,2605,2605,2605,120
20240730,150400,1115614720,2605,2600,2605,2600,117
20240730,150300,1115310335,2605,2600,2605,2590,559
20240730,150200,1113861740,2605,2600,2605,2600,336
20240730,150100,1112987460,2605,2600,2605,2600,23
20240730,150000,1112927550,2605,2605,2605,2605,0
20240730,145900,1112927550,2605,2600,2605,2590,810
20240730,145800,1110823655,2605,2600,2605,2600,1106
20240730,145700,1107946290,2600,2600,2600,2600,100
20240730,145600,1107686290,2600,2600,2600,2600,222
20240730,145500,1107109090,2595,2600,2600,2595,296
20240730,145400,1106340510,2600,2600,2600,2600,185
20240730,145300,1105859510,2600,2600,2600,2600,175
20240730,145200,1105404510,2600,2600,2600,2600,502
20240730,145100,1104099310,2600,2600,2600,2600,100
20240730,145000,1103839310,2600,2600,2600,2600,3132
20240730,144900,1095696110,2600,2600,2600,2595,300
20240730,144800,1094917110,2600,2600,2600,2600,0
20240730,144700,1094917110,2600,2600,2600,2600,118
20240730,144600,1094610310,2600,2595,2600,2595,9
20240730,144500,1094586920,2595,2595,2595,2595,1100
20240730,144400,1091732420,2595,2595,2595,2595,280
20240730,144300,1091005820,2590,2590,2595,2590,434
20240730,144200,1089881685,2595,2595,2595,2595,0
20240730,144100,1089881685,2595,2595,2595,2595,206
20240730,144000,1089347115,2595,2590,2595,2590,150
20240730,143900,1088958500,2595,2590,2595,2590,174
20240730,143800,1088507780,2595,2595,2595,2595,133
20240730,143700,1088162645,2595,2590,2595,2590,109
20240730,143600,1087880300,2595,2590,2595,2590,820
20240730,143500,1085756475,2595,2590,2595,2590,1959
20240730,143400,1080682640,2590,2580,2590,2580,23
20240730,143300,1080623270,2590,2590,2590,2590,116
20240730,143200,1080322830,2590,2585,2590,2575,7750
20240730,143100,1060363795,2590,2585,2590,2585,737
20240730,143000,1058458565,2585,2580,2585,2575,690
20240730,142900,1056680410,2585,2580,2585,2580,371
20240730,142800,1055722440,2585,2575,2585,2575,1310
20240730,142700,1052346015,2580,2580,2580,2575,311
20240730,142600,1051544495,2580,2580,2580,2575,1365
20240730,142500,1048024175,2580,2575,2580,2575,466
20240730,142400,1046823295,2580,2580,2580,2575,556
20240730,142300,1045390920,2580,2575,2580,2575,950
20240730,142200,1042944620,2580,2575,2580,2575,689
20240730,142100,1041169860,2580,2575,2580,2575,833
20240730,142000,1039023815,2580,2580,2580,2575,1112
20240730,141900,1036155315,2580,2575,2580,2575,662
20240730,141800,1034450075,2580,2580,2580,2575,1822
20240730,141700,1029750180,2580,2580,2580,2575,712
20240730,141600,1027916655,2580,2580,2580,2575,388
20240730,141500,1026916970,2575,2580,2580,2575,561
20240730,141400,1025471585,2575,2575,2580,2575,683
20240730,141300,1023712760,2575,2575,2580,2575,1424
20240730,141200,1020045340,2580,2575,2580,2575,577
20240730,141100,1018558755,2580,2580,2585,2580,1239
20240730,141000,1015362060,2580,2575,2580,2575,1416
20240730,140900,1011715250,2580,2580,2580,2575,1393
20240730,140800,1008125700,2575,2580,2580,2575,571
20240730,140700,1006655370,2580,2580,2580,2575,798
20240730,140600,1004597970,2580,2575,2580,2575,674
20240730,140500,1002861725,2575,2575,2580,2575,767
20240730,140400,1000886200,2580,2580,2580,2575,929
20240730,140300,998489930,2580,2575,2580,2575,1279
20240730,140200,995195860,2575,2580,2580,2575,832
20240730,140100,993050075,2580,2580,2580,2575,611
20240730,140000,991476185,2580,2580,2580,2575,367
20240730,135900,990530185,2575,2580,2580,2575,1615
20240730,135800,986366465,2580,2575,2580,2575,546
20240730,135700,984960005,2575,2575,2580,2575,754
20240730,135600,983017800,2575,2580,2580,2575,913
20240730,135500,980666130,2580,2575,2580,2575,368
20240730,135400,979717880,2575,2580,2585,2575,2307
20240730,135300,973761630,2585,2585,2585,2585,514
20240730,135200,972432940,2585,2575,2585,2575,1547
20240730,135100,968444920,2580,2575,2580,2575,921
20240730,135000,966072685,2575,2575,2575,2575,377
20240730,134900,965101910,2580,2575,2580,2575,873
20240730,134800,962853425,2580,2580,2580,2575,364
20240730,134700,961915170,2575,2580,2580,2575,1707
20240730,134600,957519125,2580,2580,2585,2580,814
20240730,134500,955418425,2580,2575,2580,2575,1139
20240730,134400,952484030,2580,2580,2580,2580,483
20240730,134300,951237890,2575,2585,2585,2575,724
20240730,134200,949373015,2585,2580,2585,2580,331
20240730,134100,948519010,2580,2580,2580,2575,1503
20240730,134000,944642675,2580,2580,2585,2580,788
20240730,133900,942609605,2585,2585,2585,2580,147
20240730,133800,942230260,2580,2580,2585,2580,5330
20240730,133700,928478840,2585,2585,2585,2580,182
20240730,133600,928009180,2580,2580,2580,2580,820
20240730,133500,925893580,2585,2585,2585,2580,1352
20240730,133400,922403660,2580,2580,2590,2580,1644
20240730,133300,918159665,2585,2580,2590,2580,528
20240730,133200,916796930,2590,2585,2590,2580,624
20240730,133100,915182830,2580,2580,2580,2580,2012
20240730,133000,909991870,2585,2580,2585,2580,217
20240730,132900,909431760,2585,2585,2585,2580,624
20240730,132800,907820345,2605,2590,2605,2590,500
20240730,132700,906522990,2580,2595,2595,2580,1378
20240730,132600,902954440,2595,2580,2595,2580,1050
20240730,132500,900239765,2580,2585,2605,2580,3707
20240730,132400,890670415,2605,2585,2605,2585,892
20240730,132300,888362860,2590,2590,2590,2590,3
20240730,132200,888355090,2585,2585,2590,2585,839
20240730,132100,886186265,2605,2585,2605,2580,737
20240730,132000,884282300,2585,2580,2585,2580,1140
20240730,131900,881339080,2580,2580,2580,2580,92
20240730,131800,881101720,2580,2580,2580,2580,1469
20240730,131700,877311700,2590,2580,2590,2580,277
20240730,131600,876597030,2600,2600,2600,2580,281
20240730,131500,875871710,2600,2585,2600,2575,1223
20240730,131400,872716005,2600,2575,2600,2575,1560
20240730,131300,868691620,2575,2575,2575,2575,416
20240730,131200,867620420,2580,2580,2580,2575,1068
20240730,131100,864865950,2575,2575,2580,2575,910
20240730,131000,862522690,2575,2575,2575,2575,1323
20240730,130900,859115965,2575,2575,2580,2575,861
20240730,130800,856898855,2580,2575,2580,2575,916
20240730,130700,854538675,2580,2575,2580,2575,450
20240730,130600,853379505,2580,2575,2580,2575,823
20240730,130500,851260245,2575,2580,2580,2575,988
20240730,130400,848716035,2575,2580,2580,2575,594
20240730,130300,847186430,2580,2580,2580,2575,339
20240730,130200,846312925,2575,2575,2580,2575,1513
20240730,130100,842416875,2580,2575,2580,2575,383
20240730,130000,841430575,2575,2580,2580,2575,443
20240730,125900,840289550,2580,2580,2580,2575,1225
20240730,125800,837134580,2580,2580,2580,2575,339
20240730,125700,836260820,2580,2575,2580,2575,669
20240730,125600,834538020,2580,2580,2580,2575,1577
20240730,125500,830476630,2580,2575,2580,2575,519
20240730,125400,829140155,2575,2575,2575,2575,223
20240730,125300,828565930,2575,2580,2580,2575,973
20240730,125200,826058965,2585,2580,2585,2580,1400
20240730,125100,822446865,2580,2580,2580,2580,473
20240730,125000,821226525,2580,2580,2580,2580,386
20240730,124900,820230645,2580,2580,2580,2580,771
20240730,124800,818241465,2600,2600,2600,2580,10277
20240730,124700,791533370,2605,2580,2605,2580,10330
20240730,124600,764688965,2580,2575,2580,2575,1615
20240730,124500,760527795,2580,2580,2580,2575,257
20240730,124400,759865425,2575,2575,2580,2575,1294
20240730,124300,756530860,2575,2575,2575,2575,1177
20240730,124200,753500085,2575,2575,2580,2575,1567
20240730,124100,749459000,2575,2575,2580,2575,623
20240730,124000,747854725,2575,2580,2580,2575,951
20240730,123900,745402815,2580,2575,2580,2575,561
20240730,123800,743958205,2575,2575,2580,2575,363
20240730,123700,743023405,2575,2575,2580,2575,594
20240730,123600,741493830,2575,2575,2580,2575,850
20240730,123500,739304780,2575,2575,2580,2575,382
20240730,123400,738320535,2575,2575,2575,2575,1064
20240730,123300,735580735,2575,2580,2580,2575,341
20240730,123200,734702325,2580,2580,2580,2575,1039
20240730,123100,732022820,2580,2580,2580,2580,1677
20240730,123000,727696160,2580,2580,2580,2580,1802
20240730,122900,723047000,2580,2580,2585,2580,483
20240730,122800,721800810,2580,2585,2585,2580,329
20240730,122700,720951915,2585,2580,2585,2580,1315
20240730,122600,717559160,2580,2580,2585,2580,1486
20240730,122500,713724300,2580,2580,2585,2580,914
20240730,122400,711366165,2580,2585,2585,2580,173
20240730,122300,710919820,2580,2580,2585,2580,1430
20240730,122200,707230320,2580,2580,2580,2580,441
20240730,122100,706092540,2580,2585,2585,2580,570
20240730,122000,704621435,2580,2580,2580,2580,1296
20240730,121900,701277755,2580,2585,2585,2580,599
20240730,121800,699731265,2585,2580,2585,2580,1080
20240730,121700,696943325,2580,2580,2585,2580,1047
20240730,121600,694240890,2580,2585,2585,2580,748
20240730,121500,692311020,2580,2585,2585,2580,263
20240730,121400,691632445,2585,2580,2585,2580,1214
20240730,121300,688500265,2580,2580,2585,2580,717
20240730,121200,686649390,2580,2580,2585,2580,889
20240730,121100,684353175,2585,2580,2585,2580,904
20240730,121000,682019690,2585,2585,2585,2580,922
20240730,120900,679639700,2585,2580,2585,2580,1331
20240730,120800,676203070,2580,2580,2580,2580,0
20240730,120700,676203070,2580,2580,2585,2580,1593
20240730,120600,672092445,2580,2580,2585,2580,1361
20240730,120500,668576065,2580,2580,2580,2580,593
20240730,120400,667046125,2580,2585,2585,2580,827
20240730,120300,664912015,2585,2585,2590,2585,10367
20240730,120200,638113310,2585,2585,2585,2585,1067
20240730,120100,635355115,2585,2585,2585,2585,174
20240730,120000,634905325,2590,2585,2590,2585,829
20240730,115900,632761570,2590,2590,2590,2590,0
20240730,115800,632761570,2590,2585,2590,2585,832
20240730,115700,630610590,2590,2590,2590,2585,458
20240730,115600,629426010,2590,2585,2590,2585,1518
20240730,115500,625501940,2585,2585,2590,2585,1097
20240730,115400,622663775,2585,2585,2590,2580,1295
20240730,115300,619316550,2585,2580,2585,2580,1968
20240730,115200,614232605,2580,2585,2585,2580,394
20240730,115100,613215080,2580,2585,2585,2580,1543
20240730,115000,609233500,2585,2580,2585,2580,137
20240730,114900,608879815,2580,2580,2580,2580,2161
20240730,114800,603304435,2580,2585,2590,2580,5035
20240730,114700,590289415,2585,2590,2590,2585,278
20240730,114600,589570285,2585,2585,2590,2585,3825
20240730,114500,579682240,2590,2585,2590,2585,349
20240730,114400,578779530,2590,2590,2590,2585,2587
20240730,114300,572083920,2590,2585,2590,2585,568
20240730,114200,570613610,2585,2595,2595,2585,11272
20240730,114100,541419825,2595,2600,2605,2595,55061
20240730,114000,398296410,2600,2605,2605,2600,4037
20240730,113900,387782675,2605,2605,2605,2605,517
20240730,113800,386435890,2605,2605,2605,2605,1393
20240730,113700,382807125,2605,2610,2615,2605,1129
20240730,113600,379863505,2605,2605,2610,2605,520
20240730,113500,378507030,2605,2610,2610,2605,2434
20240730,113400,372155945,2615,2610,2615,2610,177
20240730,113300,371693890,2610,2615,2615,2610,685
20240730,113200,369903925,2615,2615,2615,2615,600
20240730,113100,368334925,2630,2630,2630,2630,0
20240730,113000,368334925,2630,2630,2630,2630,0
20240730,112900,368334925,2630,2630,2630,2630,7
20240730,112800,368316515,2615,2630,2630,2615,511
20240730,112700,366980175,2620,2620,2620,2620,1000
20240730,112600,364360175,2615,2615,2615,2615,0
20240730,112500,364360175,2615,2615,2615,2615,1201
20240730,112400,361219560,2615,2625,2625,2615,72
20240730,112300,361030705,2630,2630,2630,2630,0
20240730,112200,361030705,2630,2620,2630,2620,4757
20240730,112100,348547475,2630,2630,2630,2630,0
20240730,112000,348547475,2630,2630,2630,2630,36
20240730,111900,348452795,2630,2630,2630,2630,0
20240730,111800,348452795,2630,2630,2630,2630,0
20240730,111700,348452795,2630,2630,2630,2630,65
20240730,111600,348281845,2635,2635,2635,2635,0
20240730,111500,348281845,2635,2635,2635,2635,0
20240730,111400,348281845,2635,2635,2635,2635,0
20240730,111300,348281845,2635,2635,2635,2635,224
20240730,111200,347691605,2635,2635,2635,2635,0
20240730,111100,347691605,2635,2620,2635,2620,6024
20240730,111000,331839525,2620,2620,2620,2620,1800
20240730,110900,327123525,2620,2620,2620,2620,0
20240730,110800,327123525,2620,2620,2620,2620,501
20240730,110700,325810905,2620,2620,2620,2620,1
20240730,110600,325808285,2620,2620,2620,2620,0
20240730,110500,325808285,2620,2615,2620,2615,22
20240730,110400,325750745,2620,2620,2620,2620,18
20240730,110300,325703585,2615,2610,2615,2605,6480
20240730,110200,308768620,2610,2610,2610,2610,9
20240730,110100,308745130,2610,2610,2610,2610,51
20240730,110000,308612020,2610,2610,2610,2610,361
20240730,105900,307669810,2615,2615,2615,2615,2
20240730,105800,307664580,2610,2610,2610,2610,0
20240730,105700,307664580,2610,2610,2610,2610,4
20240730,105600,307654140,2610,2610,2610,2610,1296
20240730,105500,304271580,2610,2610,2610,2610,0
20240730,105400,304271580,2610,2610,2610,2610,260
20240730,105300,303592980,2615,2610,2615,2610,599
20240730,105200,302029585,2615,2615,2615,2615,20
20240730,105100,301977285,2610,2610,2610,2610,3804
20240730,105000,292048845,2610,2610,2610,2610,598
20240730,104900,290488065,2615,2615,2615,2615,36
20240730,104800,290393925,2615,2615,2615,2615,35
20240730,104700,290302400,2615,2610,2615,2610,4828
20240730,104600,277680170,2615,2615,2615,2615,6
20240730,104500,277664480,2610,2610,2610,2610,500
20240730,104400,276359480,2610,2610,2610,2610,0
20240730,104300,276359480,2610,2615,2615,2610,599
20240730,104200,274796085,2615,2610,2615,2610,11
20240730,104100,274767325,2610,2610,2610,2610,23
20240730,104000,274707295,2610,2615,2615,2610,799
20240730,103900,272621900,2615,2615,2615,2615,3
20240730,103800,272614055,2615,2615,2615,2615,0
20240730,103700,272614055,2615,2615,2615,2615,397
20240730,103600,271575900,2615,2615,2615,2615,29
20240730,103500,271500065,2615,2615,2615,2615,0
20240730,103400,271500065,2615,2610,2615,2610,601
20240730,103300,269931440,2615,2615,2615,2615,349
20240730,103200,269018805,2615,2615,2615,2615,380
20240730,103100,268025105,2610,2610,2610,2610,598
20240730,103000,266464325,2615,2615,2615,2615,0
20240730,102900,266464325,2615,2610,2615,2610,613
20240730,102800,264864340,2610,2610,2610,2610,2
20240730,102700,264859120,2605,2615,2615,2605,605
20240730,102600,263283055,2610,2610,2610,2610,50
20240730,102500,263152555,2610,2610,2615,2610,241
20240730,102400,262523490,2610,2610,2615,2610,329
20240730,102300,261664765,2615,2615,2615,2615,28
20240730,102200,261591545,2615,2615,2615,2615,194
20240730,102100,261084235,2615,2615,2615,2615,0
20240730,102000,261084235,2615,2615,2615,2615,77
20240730,101900,260882880,2615,2615,2615,2615,140
20240730,101800,260516780,2615,2615,2615,2615,50
20240730,101700,260386030,2615,2615,2615,2615,11
20240730,101600,260357265,2615,2615,2615,2615,909
20240730,101500,257980230,2615,2615,2615,2615,1
20240730,101400,257977615,2615,2615,2615,2615,502
20240730,101300,256664885,2605,2600,2605,2600,2210
20240730,101200,250908135,2605,2605,2605,2605,1304
20240730,101100,247511215,2605,2605,2605,2605,8
20240730,101000,247490375,2605,2605,2605,2605,43
20240730,100900,247378360,2605,2605,2605,2605,3
20240730,100800,247370545,2605,2605,2620,2605,2239
20240730,100700,241537795,2605,2605,2605,2600,1363
20240730,100600,237988160,2605,2605,2605,2605,1024
20240730,100500,235320640,2605,2600,2605,2600,1211
20240730,100400,232170475,2600,2605,2605,2600,966
20240730,100300,229658355,2605,2605,2605,2605,97
20240730,100200,229405670,2605,2605,2605,2605,19
20240730,100100,229356175,2605,2605,2605,2605,48
20240730,100000,229231135,2605,2605,2605,2600,721
20240730,095900,227354785,2605,2605,2605,2605,460
20240730,095800,226156485,2605,2605,2605,2605,455
20240730,095700,224971210,2605,2605,2605,2605,528
20240730,095600,223595770,2605,2605,2605,2605,175
20240730,095500,223139895,2605,2605,2605,2605,205
20240730,095400,222605870,2605,2605,2605,2600,100
20240730,095300,222345720,2605,2605,2605,2605,122
20240730,095200,222027910,2605,2605,2605,2605,2409
20240730,095100,215752465,2605,2605,2605,2605,36
20240730,095000,215658685,2605,2605,2605,2600,439
20240730,094900,214516950,2605,2610,2610,2605,205
20240730,094800,213982910,2610,2610,2610,2610,19
20240730,094700,213933320,2610,2620,2620,2605,600
20240730,094600,212370165,2620,2605,2620,2600,1822
20240730,094500,207629020,2620,2600,2620,2600,12
20240730,094400,207597600,2620,2600,2620,2600,460
20240730,094300,206401440,2620,2605,2620,2605,5277
20240730,094200,192652735,2605,2605,2605,2605,1789
20240730,094100,187992390,2605,2605,2610,2605,1397
20240730,094000,184352960,2620,2605,2620,2605,1046
20240730,093900,181626945,2605,2605,2620,2605,1368
20240730,093800,178062945,2605,2605,2620,2605,1176
20240730,093700,174999375,2610,2605,2610,2605,746
20240730,093600,173055995,2605,2605,2620,2605,1034
20240730,093500,170362220,2605,2605,2605,2605,3183
20240730,093400,162070505,2605,2605,2610,2605,1078
20240730,093300,159262125,2605,2605,2620,2605,1120
20240730,093200,156344335,2605,2605,2610,2605,736
20240730,093100,154426700,2605,2615,2615,2605,7093
20240730,093000,135926835,2615,2615,2615,2615,803
20240730,092900,133826990,2615,2615,2615,2615,766
20240730,092800,131823900,2615,2615,2620,2615,817
20240730,092700,129687330,2615,2605,2620,2605,7155
20240730,092600,110986700,2605,2605,2605,2605,735
20240730,092500,109072025,2605,2605,2610,2605,824
20240730,092400,106925255,2605,2615,2615,2605,1591
20240730,092300,102765605,2615,2615,2615,2615,649
20240730,092200,101068470,2620,2610,2620,2610,81
20240730,092100,100857040,2620,2615,2620,2605,95
20240730,092000,100608850,2610,2620,2620,2610,1701
20240730,091900,96169075,2620,2620,2620,2620,1
20240730,091800,96166455,2620,2620,2620,2615,19
20240730,091700,96116680,2620,2615,2625,2600,9129
20240730,091600,72316030,2635,2615,2635,2615,2
20240730,091500,72310780,2635,2635,2635,2615,1710
20240730,091400,67827325,2625,2630,2635,2625,290
20240730,091300,67066025,2635,2625,2635,2620,1606
20240730,091200,62853670,2630,2635,2635,2625,110
20240730,091100,62564080,2630,2625,2635,2625,408
20240730,091000,61492825,2625,2630,2630,2625,447
20240730,090900,60319375,2630,2630,2630,2630,231
20240730,090800,59711845,2630,2625,2630,2625,284
20240730,090700,58966320,2630,2630,2635,2625,385
20240730,090600,57953745,2635,2635,2635,2630,4354
20240730,090500,46484470,2640,2635,2640,2635,109
20240730,090400,46197210,2640,2635,2640,2635,339
20240730,090300,45303765,2635,2630,2645,2630,3589
20240730,090200,35832100,2640,2635,2640,2630,1150
20240730,090100,32807575,2640,2630,2645,2630,8628
20240730,090000,10094320,2630,2640,2640,2630,3833