stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,201500,510078895,3820,3820,3820,3820,10086
20240730,201400,510078895,3820,3820,3820,3820,0
20240730,201300,510078895,3820,3820,3820,3820,0
20240730,201200,510078895,3820,3820,3820,3820,0
20240730,201100,510078895,3820,3820,3820,3820,0
20240730,201000,510078895,3820,3820,3820,3820,0
20240730,200900,510078895,3820,3820,3820,3820,0
20240730,200800,510078895,3820,3820,3820,3820,0
20240730,200700,510078895,3820,3820,3820,3820,0
20240730,200600,510078895,3820,3820,3820,3820,0
20240730,200500,510078895,3820,3820,3820,3820,0
20240730,200400,510078895,3820,3820,3820,3820,0
20240730,200300,510078895,3820,3820,3820,3820,0
20240730,200200,510078895,3820,3820,3820,3820,0
20240730,200100,510078895,3820,3820,3820,3820,0
20240730,200000,510078895,3820,3820,3820,3820,0
20240730,195900,510078895,3820,3820,3820,3820,0
20240730,195800,510078895,3820,3820,3820,3820,0
20240730,195700,510078895,3820,3820,3820,3820,0
20240730,195600,510078895,3820,3820,3820,3820,0
20240730,195500,510078895,3820,3820,3820,3820,0
20240730,195400,510078895,3820,3820,3820,3820,0
20240730,195300,510078895,3820,3820,3820,3820,0
20240730,195200,510078895,3820,3820,3820,3820,0
20240730,195100,510078895,3820,3820,3820,3820,0
20240730,195000,510078895,3820,3820,3820,3820,0
20240730,194900,510078895,3820,3820,3820,3820,0
20240730,194800,510078895,3820,3820,3820,3820,0
20240730,194700,510078895,3820,3820,3820,3820,0
20240730,194600,510078895,3820,3820,3820,3820,0
20240730,194500,510078895,3820,3820,3820,3820,10086
20240730,194400,510078895,3820,3820,3820,3820,0
20240730,194300,510078895,3820,3820,3820,3820,0
20240730,194200,510078895,3820,3820,3820,3820,0
20240730,194100,510078895,3820,3820,3820,3820,0
20240730,194000,510078895,3820,3820,3820,3820,0
20240730,193900,510078895,3820,3820,3820,3820,0
20240730,193800,510078895,3820,3820,3820,3820,0
20240730,193700,510078895,3820,3820,3820,3820,0
20240730,193600,510078895,3820,3820,3820,3820,0
20240730,193500,510078895,3820,3820,3820,3820,0
20240730,193400,510078895,3820,3820,3820,3820,0
20240730,193300,510078895,3820,3820,3820,3820,0
20240730,193200,510078895,3820,3820,3820,3820,0
20240730,193100,510078895,3820,3820,3820,3820,0
20240730,193000,510078895,3820,3820,3820,3820,0
20240730,192900,510078895,3820,3820,3820,3820,0
20240730,192800,510078895,3820,3820,3820,3820,0
20240730,192700,510078895,3820,3820,3820,3820,0
20240730,192600,510078895,3820,3820,3820,3820,0
20240730,192500,510078895,3820,3820,3820,3820,0
20240730,192400,510078895,3820,3820,3820,3820,0
20240730,192300,510078895,3820,3820,3820,3820,0
20240730,192200,510078895,3820,3820,3820,3820,0
20240730,192100,510078895,3820,3820,3820,3820,0
20240730,192000,510078895,3820,3820,3820,3820,0
20240730,191900,510078895,3820,3820,3820,3820,0
20240730,191800,510078895,3820,3820,3820,3820,0
20240730,191700,510078895,3820,3820,3820,3820,0
20240730,191600,510078895,3820,3820,3820,3820,0
20240730,191500,510078895,3820,3820,3820,3820,10086
20240730,191400,510078895,3820,3820,3820,3820,0
20240730,191300,510078895,3820,3820,3820,3820,0
20240730,191200,510078895,3820,3820,3820,3820,0
20240730,191100,510078895,3820,3820,3820,3820,0
20240730,191000,510078895,3820,3820,3820,3820,0
20240730,190900,510078895,3820,3820,3820,3820,0
20240730,190800,510078895,3820,3820,3820,3820,0
20240730,190700,510078895,3820,3820,3820,3820,0
20240730,190600,510078895,3820,3820,3820,3820,0
20240730,190500,510078895,3820,3820,3820,3820,0
20240730,190400,510078895,3820,3820,3820,3820,0
20240730,190300,510078895,3820,3820,3820,3820,0
20240730,190200,510078895,3820,3820,3820,3820,0
20240730,190100,510078895,3820,3820,3820,3820,0
20240730,190000,510078895,3820,3820,3820,3820,0
20240730,185900,510078895,3820,3820,3820,3820,0
20240730,185800,510078895,3820,3820,3820,3820,0
20240730,185700,510078895,3820,3820,3820,3820,0
20240730,185600,510078895,3820,3820,3820,3820,0
20240730,185500,510078895,3820,3820,3820,3820,0
20240730,185400,510078895,3820,3820,3820,3820,0
20240730,185300,510078895,3820,3820,3820,3820,0
20240730,185200,510078895,3820,3820,3820,3820,0
20240730,185100,510078895,3820,3820,3820,3820,0
20240730,185000,510078895,3820,3820,3820,3820,0
20240730,184900,510078895,3820,3820,3820,3820,0
20240730,184800,510078895,3820,3820,3820,3820,0
20240730,184700,510078895,3820,3820,3820,3820,0
20240730,184600,510078895,3820,3820,3820,3820,0
20240730,184500,510078895,3820,3820,3820,3820,10086
20240730,184400,510078895,3820,3820,3820,3820,0
20240730,184300,510078895,3820,3820,3820,3820,0
20240730,184200,510078895,3820,3820,3820,3820,0
20240730,184100,510078895,3820,3820,3820,3820,0
20240730,184000,510078895,3820,3820,3820,3820,0
20240730,183900,510078895,3820,3820,3820,3820,0
20240730,183800,510078895,3820,3820,3820,3820,0
20240730,183700,510078895,3820,3820,3820,3820,0
20240730,183600,510078895,3820,3820,3820,3820,0
20240730,183500,510078895,3820,3820,3820,3820,0
20240730,183400,510078895,3820,3820,3820,3820,0
20240730,183300,510078895,3820,3820,3820,3820,0
20240730,183200,510078895,3820,3820,3820,3820,0
20240730,183100,510078895,3820,3820,3820,3820,0
20240730,183000,510078895,3820,3820,3820,3820,0
20240730,182900,510078895,3820,3820,3820,3820,0
20240730,182800,510078895,3820,3820,3820,3820,0
20240730,182700,510078895,3820,3820,3820,3820,0
20240730,182600,510078895,3820,3820,3820,3820,0
20240730,182500,510078895,3820,3820,3820,3820,0
20240730,182400,510078895,3820,3820,3820,3820,0
20240730,182300,510078895,3820,3820,3820,3820,0
20240730,182200,510078895,3820,3820,3820,3820,0
20240730,182100,510078895,3820,3820,3820,3820,0
20240730,182000,510078895,3820,3820,3820,3820,0
20240730,181900,510078895,3820,3820,3820,3820,0
20240730,181800,510078895,3820,3820,3820,3820,0
20240730,181700,510078895,3820,3820,3820,3820,0
20240730,181600,510078895,3820,3820,3820,3820,0
20240730,181500,510078895,3820,3820,3820,3820,10086
20240730,181400,510078895,3820,3820,3820,3820,0
20240730,181300,510078895,3820,3820,3820,3820,0
20240730,181200,510078895,3820,3820,3820,3820,0
20240730,181100,510078895,3820,3820,3820,3820,0
20240730,181000,510078895,3820,3820,3820,3820,0
20240730,180900,510078895,3820,3820,3820,3820,0
20240730,180800,510078895,3820,3820,3820,3820,0
20240730,180700,510078895,3820,3820,3820,3820,0
20240730,180600,510078895,3820,3820,3820,3820,0
20240730,180500,510078895,3820,3820,3820,3820,0
20240730,180400,510078895,3820,3820,3820,3820,0
20240730,180300,510078895,3820,3820,3820,3820,0
20240730,180200,510078895,3820,3820,3820,3820,0
20240730,180100,510078895,3820,3820,3820,3820,0
20240730,180000,510078895,3820,3820,3820,3820,0
20240730,175900,510078895,3820,3820,3820,3820,0
20240730,175800,510078895,3820,3820,3820,3820,0
20240730,175700,510078895,3820,3820,3820,3820,0
20240730,175600,510078895,3820,3820,3820,3820,0
20240730,175500,510078895,3820,3820,3820,3820,0
20240730,175400,510078895,3820,3820,3820,3820,0
20240730,175300,510078895,3820,3820,3820,3820,0
20240730,175200,510078895,3820,3820,3820,3820,0
20240730,175100,510078895,3820,3820,3820,3820,0
20240730,175000,510078895,3820,3820,3820,3820,0
20240730,174900,510078895,3820,3820,3820,3820,0
20240730,174800,510078895,3820,3820,3820,3820,0
20240730,174700,510078895,3820,3820,3820,3820,0
20240730,174600,510078895,3820,3820,3820,3820,0
20240730,174500,510078895,3820,3820,3820,3820,10086
20240730,174400,510078895,3820,3820,3820,3820,0
20240730,174300,510078895,3820,3820,3820,3820,0
20240730,174200,510078895,3820,3820,3820,3820,0
20240730,174100,510078895,3820,3820,3820,3820,0
20240730,174000,510078895,3820,3820,3820,3820,0
20240730,173900,510078895,3820,3820,3820,3820,0
20240730,173800,510078895,3820,3820,3820,3820,0
20240730,173700,510078895,3820,3820,3820,3820,0
20240730,173600,510078895,3820,3820,3820,3820,0
20240730,173500,510078895,3820,3820,3820,3820,0
20240730,173400,510078895,3820,3820,3820,3820,0
20240730,173300,510078895,3820,3820,3820,3820,0
20240730,173200,510078895,3820,3820,3820,3820,0
20240730,173100,510078895,3820,3820,3820,3820,0
20240730,173000,510078895,3820,3820,3820,3820,0
20240730,172900,510078895,3820,3820,3820,3820,0
20240730,172800,510078895,3820,3820,3820,3820,0
20240730,172700,510078895,3820,3820,3820,3820,0
20240730,172600,510078895,3820,3820,3820,3820,0
20240730,172500,510078895,3820,3820,3820,3820,0
20240730,172400,510078895,3820,3820,3820,3820,0
20240730,172300,510078895,3820,3820,3820,3820,0
20240730,172200,510078895,3820,3820,3820,3820,0
20240730,172100,510078895,3820,3820,3820,3820,0
20240730,172000,510078895,3820,3820,3820,3820,0
20240730,171900,510078895,3820,3820,3820,3820,0
20240730,171800,510078895,3820,3820,3820,3820,0
20240730,171700,510078895,3820,3820,3820,3820,0
20240730,171600,510078895,3820,3820,3820,3820,0
20240730,171500,510078895,3820,3820,3820,3820,10086
20240730,171400,510078895,3820,3820,3820,3820,0
20240730,171300,510078895,3820,3820,3820,3820,0
20240730,171200,510078895,3820,3820,3820,3820,0
20240730,171100,510078895,3820,3820,3820,3820,0
20240730,171000,510078895,3820,3820,3820,3820,0
20240730,170900,510078895,3820,3820,3820,3820,0
20240730,170800,510078895,3820,3820,3820,3820,0
20240730,170700,510078895,3820,3820,3820,3820,0
20240730,170600,510078895,3820,3820,3820,3820,0
20240730,170500,510078895,3820,3820,3820,3820,0
20240730,170400,510078895,3820,3820,3820,3820,0
20240730,170300,510078895,3820,3820,3820,3820,0
20240730,170200,510078895,3820,3820,3820,3820,0
20240730,170100,510078895,3820,3820,3820,3820,0
20240730,170000,510078895,3820,3820,3820,3820,0
20240730,165900,510078895,3820,3820,3820,3820,0
20240730,165800,510078895,3820,3820,3820,3820,0
20240730,165700,510078895,3820,3820,3820,3820,0
20240730,165600,510078895,3820,3820,3820,3820,0
20240730,165500,510078895,3820,3820,3820,3820,0
20240730,165400,510078895,3820,3820,3820,3820,0
20240730,165300,510078895,3820,3820,3820,3820,0
20240730,165200,510078895,3820,3820,3820,3820,0
20240730,165100,510078895,3820,3820,3820,3820,0
20240730,165000,510078895,3820,3820,3820,3820,0
20240730,164900,510078895,3820,3820,3820,3820,0
20240730,164800,510078895,3820,3820,3820,3820,0
20240730,164700,510078895,3820,3820,3820,3820,0
20240730,164600,510078895,3820,3820,3820,3820,0
20240730,164500,510078895,3820,3820,3820,3820,10086
20240730,164400,510078895,3820,3820,3820,3820,0
20240730,164300,510078895,3820,3820,3820,3820,0
20240730,164200,510078895,3820,3820,3820,3820,0
20240730,164100,510078895,3820,3820,3820,3820,0
20240730,164000,510078895,3820,3820,3820,3820,0
20240730,163900,510078895,3820,3820,3820,3820,0
20240730,163800,510078895,3820,3820,3820,3820,0
20240730,163700,510078895,3820,3820,3820,3820,0
20240730,163600,510078895,3820,3820,3820,3820,0
20240730,163500,510078895,3820,3820,3820,3820,0
20240730,163400,510078895,3820,3820,3820,3820,0
20240730,163300,510078895,3820,3820,3820,3820,0
20240730,163200,510078895,3820,3820,3820,3820,0
20240730,163100,510078895,3820,3820,3820,3820,0
20240730,163000,510078895,3820,3820,3820,3820,0
20240730,162900,510078895,3820,3820,3820,3820,0
20240730,162800,510078895,3820,3820,3820,3820,0
20240730,162700,510078895,3820,3820,3820,3820,0
20240730,162600,510078895,3820,3820,3820,3820,0
20240730,162500,510078895,3820,3820,3820,3820,0
20240730,162400,510078895,3820,3820,3820,3820,0
20240730,162300,510078895,3820,3820,3820,3820,0
20240730,162200,510078895,3820,3820,3820,3820,0
20240730,162100,510078895,3820,3820,3820,3820,0
20240730,162000,510078895,3820,3820,3820,3820,0
20240730,161900,510078895,3820,3820,3820,3820,0
20240730,161800,510078895,3820,3820,3820,3820,0
20240730,161700,510078895,3820,3820,3820,3820,0
20240730,161600,510078895,3820,3820,3820,3820,0
20240730,161500,510078895,3820,3820,3820,3820,10086
20240730,161400,510078895,3820,3820,3820,3820,0
20240730,161300,510078895,3820,3820,3820,3820,0
20240730,161200,510078895,3820,3820,3820,3820,0
20240730,161100,510078895,3820,3820,3820,3820,0
20240730,161000,510078895,3820,3820,3820,3820,0
20240730,160900,510078895,3820,3820,3820,3820,0
20240730,160800,510078895,3820,3820,3820,3820,0
20240730,160700,510078895,3820,3820,3820,3820,0
20240730,160600,510078895,3820,3820,3820,3820,0
20240730,160500,510078895,3820,3820,3820,3820,0
20240730,160400,510078895,3820,3820,3820,3820,0
20240730,160300,510078895,3820,3820,3820,3820,0
20240730,160200,510078895,3820,3820,3820,3820,0
20240730,160100,510078895,3820,3820,3820,3820,0
20240730,160000,510078895,3820,3820,3820,3820,0
20240730,155900,510078895,3820,3820,3820,3820,0
20240730,155800,510078895,3820,3820,3820,3820,0
20240730,155700,510078895,3820,3820,3820,3820,0
20240730,155600,510078895,3820,3820,3820,3820,0
20240730,155500,510078895,3820,3820,3820,3820,0
20240730,155400,510078895,3820,3820,3820,3820,0
20240730,155300,510078895,3820,3820,3820,3820,0
20240730,155200,510078895,3820,3820,3820,3820,0
20240730,155100,510078895,3820,3820,3820,3820,0
20240730,155000,510078895,3820,3820,3820,3820,0
20240730,154900,510078895,3820,3820,3820,3820,0
20240730,154800,510078895,3820,3820,3820,3820,0
20240730,154700,510078895,3820,3820,3820,3820,0
20240730,154600,510078895,3820,3820,3820,3820,0
20240730,154500,510078895,3820,3820,3820,3820,10086
20240730,154400,510078895,3820,3820,3820,3820,0
20240730,154300,510078895,3820,3820,3820,3820,0
20240730,154200,510078895,3820,3820,3820,3820,0
20240730,154100,510078895,3820,3820,3820,3820,0
20240730,154000,510078895,3820,3820,3820,3820,0
20240730,153900,510078895,3820,3820,3820,3820,0
20240730,153800,510078895,3820,3820,3820,3820,0
20240730,153700,510078895,3820,3820,3820,3820,0
20240730,153600,510078895,3820,3820,3820,3820,0
20240730,153500,510078895,3820,3820,3820,3820,0
20240730,153400,510078895,3820,3820,3820,3820,0
20240730,153300,510078895,3820,3820,3820,3820,0
20240730,153200,510078895,3820,3820,3820,3820,0
20240730,153100,510078895,3820,3820,3820,3820,0
20240730,153000,510078895,3820,3820,3820,3820,10086
20240730,152900,471550375,3780,3780,3780,3780,0
20240730,152800,471550375,3780,3780,3780,3780,0
20240730,152700,471550375,3780,3780,3780,3780,0
20240730,152600,471550375,3780,3780,3780,3780,0
20240730,152500,471550375,3780,3780,3780,3780,0
20240730,152400,471550375,3780,3780,3780,3780,0
20240730,152300,471550375,3780,3780,3780,3780,0
20240730,152200,471550375,3780,3780,3780,3780,0
20240730,152100,471550375,3780,3780,3780,3780,0
20240730,152000,471550375,3780,3780,3780,3780,0
20240730,151900,471550375,3780,3780,3785,3780,689
20240730,151800,468942620,3780,3780,3780,3780,10
20240730,151700,468904820,3780,3780,3780,3780,10
20240730,151600,468867020,3780,3780,3780,3780,5
20240730,151500,468848120,3780,3785,3785,3780,705
20240730,151400,466179720,3780,3780,3785,3780,709
20240730,151300,463497200,3780,3780,3780,3780,207
20240730,151200,462714740,3780,3780,3780,3780,0
20240730,151100,462714740,3780,3780,3780,3780,7
20240730,151000,462688280,3780,3780,3780,3780,0
20240730,150900,462688280,3780,3780,3780,3780,0
20240730,150800,462688280,3780,3780,3780,3780,0
20240730,150700,462688280,3780,3780,3780,3780,2
20240730,150600,462680720,3780,3780,3780,3780,0
20240730,150500,462680720,3780,3780,3780,3780,0
20240730,150400,462680720,3780,3780,3780,3780,528
20240730,150300,460684880,3780,3780,3780,3780,3
20240730,150200,460673540,3785,3780,3785,3780,201
20240730,150100,459913620,3780,3780,3780,3780,0
20240730,150000,459913620,3780,3785,3785,3780,744
20240730,145900,457098155,3785,3785,3785,3785,0
20240730,145800,457098155,3785,3785,3785,3785,0
20240730,145700,457098155,3785,3785,3785,3785,0
20240730,145600,457098155,3785,3785,3785,3785,0
20240730,145500,457098155,3785,3785,3785,3785,0
20240730,145400,457098155,3785,3785,3785,3785,0
20240730,145300,457098155,3785,3785,3785,3785,0
20240730,145200,457098155,3785,3785,3785,3785,0
20240730,145100,457098155,3785,3785,3785,3785,0
20240730,145000,457098155,3785,3785,3785,3785,3
20240730,144900,457086800,3785,3785,3785,3785,501
20240730,144800,455190515,3790,3790,3790,3790,0
20240730,144700,455190515,3790,3790,3790,3790,0
20240730,144600,455190515,3790,3790,3790,3790,0
20240730,144500,455190515,3790,3790,3790,3790,0
20240730,144400,455190515,3790,3790,3790,3790,1
20240730,144300,455186725,3790,3790,3790,3790,0
20240730,144200,455186725,3790,3790,3790,3790,0
20240730,144100,455186725,3790,3790,3790,3790,0
20240730,144000,455186725,3790,3790,3790,3790,0
20240730,143900,455186725,3790,3790,3790,3790,0
20240730,143800,455186725,3790,3790,3790,3790,0
20240730,143700,455186725,3790,3790,3790,3790,0
20240730,143600,455186725,3790,3790,3790,3790,0
20240730,143500,455186725,3790,3790,3790,3790,0
20240730,143400,455186725,3790,3790,3790,3790,1
20240730,143300,455182935,3790,3785,3790,3785,28
20240730,143200,455076950,3785,3785,3785,3785,0
20240730,143100,455076950,3785,3785,3785,3785,0
20240730,143000,455076950,3785,3785,3785,3785,0
20240730,142900,455076950,3785,3785,3785,3785,0
20240730,142800,455076950,3785,3775,3830,3775,8904
20240730,142700,421098755,3775,3765,3795,3765,709
20240730,142600,418423105,3760,3760,3760,3760,0
20240730,142500,418423105,3760,3755,3760,3755,1574
20240730,142400,412507735,3750,3750,3750,3750,0
20240730,142300,412507735,3750,3750,3750,3750,0
20240730,142200,412507735,3750,3750,3750,3750,0
20240730,142100,412507735,3750,3750,3750,3750,0
20240730,142000,412507735,3750,3750,3750,3750,0
20240730,141900,412507735,3750,3750,3750,3750,1756
20240730,141800,405922735,3745,3745,3745,3745,0
20240730,141700,405922735,3745,3745,3745,3745,0
20240730,141600,405922735,3745,3750,3750,3745,4000
20240730,141500,390923585,3750,3750,3750,3750,0
20240730,141400,390923585,3750,3750,3750,3750,0
20240730,141300,390923585,3750,3750,3750,3750,0
20240730,141200,390923585,3750,3765,3765,3750,5910
20240730,141100,368728250,3775,3775,3775,3775,0
20240730,141000,368728250,3775,3775,3775,3775,0
20240730,140900,368728250,3775,3775,3775,3775,26
20240730,140800,368630100,3770,3770,3770,3770,0
20240730,140700,368630100,3770,3770,3770,3770,0
20240730,140600,368630100,3770,3770,3770,3770,0
20240730,140500,368630100,3770,3770,3770,3770,0
20240730,140400,368630100,3770,3770,3770,3770,91
20240730,140300,368287030,3775,3775,3775,3775,1
20240730,140200,368283255,3770,3770,3770,3770,0
20240730,140100,368283255,3770,3770,3770,3770,0
20240730,140000,368283255,3770,3770,3770,3770,100
20240730,135900,367906255,3765,3765,3765,3765,0
20240730,135800,367906255,3765,3765,3765,3765,0
20240730,135700,367906255,3765,3765,3765,3765,0
20240730,135600,367906255,3765,3765,3765,3765,65
20240730,135500,367661530,3760,3760,3760,3760,174
20240730,135400,367007290,3755,3755,3755,3755,0
20240730,135300,367007290,3755,3755,3755,3755,1
20240730,135200,367003535,3755,3755,3755,3755,49
20240730,135100,366819540,3745,3750,3750,3745,405
20240730,135000,365301320,3750,3750,3750,3750,0
20240730,134900,365301320,3750,3750,3750,3750,729
20240730,134800,362567570,3750,3750,3750,3750,2282
20240730,134700,354010070,3760,3760,3760,3760,0
20240730,134600,354010070,3760,3760,3760,3760,0
20240730,134500,354010070,3760,3760,3760,3760,0
20240730,134400,354010070,3760,3760,3760,3760,7
20240730,134300,353983750,3760,3760,3760,3760,33
20240730,134200,353859670,3755,3755,3755,3755,0
20240730,134100,353859670,3755,3755,3755,3755,0
20240730,134000,353859670,3755,3755,3755,3755,0
20240730,133900,353859670,3755,3760,3760,3755,1356
20240730,133800,348761965,3765,3765,3765,3765,381
20240730,133700,347327500,3765,3765,3765,3765,1
20240730,133600,347323735,3770,3770,3770,3770,0
20240730,133500,347323735,3770,3770,3770,3770,1
20240730,133400,347319965,3775,3775,3775,3775,0
20240730,133300,347319965,3775,3775,3775,3775,5
20240730,133200,347301090,3775,3775,3775,3775,0
20240730,133100,347301090,3775,3775,3775,3775,1
20240730,133000,347297315,3770,3770,3770,3770,0
20240730,132900,347297315,3770,3770,3770,3770,0
20240730,132800,347297315,3770,3770,3770,3770,0
20240730,132700,347297315,3770,3770,3770,3770,121
20240730,132600,346841145,3760,3760,3760,3760,0
20240730,132500,346841145,3760,3760,3760,3760,0
20240730,132400,346841145,3760,3760,3760,3760,0
20240730,132300,346841145,3760,3760,3760,3760,0
20240730,132200,346841145,3760,3760,3760,3760,100
20240730,132100,346465145,3760,3760,3760,3760,300
20240730,132000,345337145,3760,3760,3760,3760,29
20240730,131900,345228105,3760,3760,3760,3760,0
20240730,131800,345228105,3760,3760,3760,3760,0
20240730,131700,345228105,3760,3760,3760,3760,0
20240730,131600,345228105,3760,3760,3760,3760,0
20240730,131500,345228105,3760,3760,3760,3760,0
20240730,131400,345228105,3760,3760,3760,3760,1
20240730,131300,345224345,3760,3760,3760,3760,3
20240730,131200,345213065,3750,3750,3750,3750,0
20240730,131100,345213065,3750,3750,3750,3750,0
20240730,131000,345213065,3750,3750,3750,3750,0
20240730,130900,345213065,3750,3750,3750,3750,0
20240730,130800,345213065,3750,3750,3750,3750,0
20240730,130700,345213065,3750,3755,3755,3750,599
20240730,130600,342966595,3755,3755,3755,3755,0
20240730,130500,342966595,3755,3755,3755,3755,223
20240730,130400,342129230,3745,3745,3745,3745,0
20240730,130300,342129230,3745,3745,3745,3745,0
20240730,130200,342129230,3745,3755,3755,3745,625
20240730,130100,339787735,3750,3760,3760,3750,2200
20240730,130000,331535880,3760,3765,3765,3760,3472
20240730,125900,318471125,3775,3775,3775,3775,0
20240730,125800,318471125,3775,3775,3775,3775,37
20240730,125700,318331450,3770,3770,3770,3770,0
20240730,125600,318331450,3770,3770,3770,3770,148
20240730,125500,317773490,3780,3780,3780,3780,0
20240730,125400,317773490,3780,3780,3780,3780,0
20240730,125300,317773490,3780,3780,3780,3780,0
20240730,125200,317773490,3780,3780,3780,3780,40
20240730,125100,317622290,3775,3775,3775,3775,0
20240730,125000,317622290,3775,3775,3775,3775,0
20240730,124900,317622290,3775,3775,3775,3775,0
20240730,124800,317622290,3775,3775,3775,3775,0
20240730,124700,317622290,3775,3775,3775,3775,0
20240730,124600,317622290,3775,3775,3775,3775,0
20240730,124500,317622290,3775,3775,3775,3775,0
20240730,124400,317622290,3775,3775,3775,3775,0
20240730,124300,317622290,3775,3780,3780,3775,229
20240730,124200,316757810,3780,3780,3780,3780,0
20240730,124100,316757810,3780,3780,3780,3780,0
20240730,124000,316757810,3780,3780,3780,3780,0
20240730,123900,316757810,3780,3780,3780,3780,0
20240730,123800,316757810,3780,3780,3780,3780,0
20240730,123700,316757810,3780,3780,3780,3780,0
20240730,123600,316757810,3780,3780,3780,3780,4
20240730,123500,316742690,3785,3785,3785,3785,0
20240730,123400,316742690,3785,3785,3785,3785,0
20240730,123300,316742690,3785,3785,3785,3785,0
20240730,123200,316742690,3785,3790,3790,3785,2
20240730,123100,316735115,3790,3790,3790,3790,0
20240730,123000,316735115,3790,3790,3790,3790,0
20240730,122900,316735115,3790,3790,3790,3790,0
20240730,122800,316735115,3790,3790,3790,3790,0
20240730,122700,316735115,3790,3790,3790,3790,0
20240730,122600,316735115,3790,3790,3790,3790,0
20240730,122500,316735115,3790,3790,3790,3790,0
20240730,122400,316735115,3790,3790,3790,3790,0
20240730,122300,316735115,3790,3790,3790,3790,0
20240730,122200,316735115,3790,3790,3790,3790,0
20240730,122100,316735115,3790,3790,3790,3790,0
20240730,122000,316735115,3790,3790,3790,3790,0
20240730,121900,316735115,3790,3790,3790,3790,0
20240730,121800,316735115,3790,3790,3790,3790,0
20240730,121700,316735115,3790,3785,3800,3785,801
20240730,121600,313692550,3795,3795,3795,3795,0
20240730,121500,313692550,3795,3770,3795,3770,1687
20240730,121400,307311125,3770,3770,3770,3770,0
20240730,121300,307311125,3770,3770,3770,3770,0
20240730,121200,307311125,3770,3770,3770,3770,0
20240730,121100,307311125,3770,3770,3770,3770,0
20240730,121000,307311125,3770,3770,3770,3770,0
20240730,120900,307311125,3770,3770,3770,3770,0
20240730,120800,307311125,3770,3770,3770,3770,0
20240730,120700,307311125,3770,3770,3770,3770,1136
20240730,120600,303028405,3765,3765,3765,3765,1597
20240730,120500,297015700,3770,3770,3770,3770,147
20240730,120400,296461510,3770,3775,3775,3770,2870
20240730,120300,285641505,3775,3800,3800,3775,13393
20240730,120200,234991420,3800,3800,3800,3800,0
20240730,120100,234991420,3800,3800,3800,3800,0
20240730,120000,234991420,3800,3800,3800,3800,0
20240730,115900,234991420,3800,3800,3800,3800,0
20240730,115800,234991420,3800,3800,3800,3800,0
20240730,115700,234991420,3800,3800,3800,3800,0
20240730,115600,234991420,3800,3800,3800,3800,0
20240730,115500,234991420,3800,3800,3800,3800,0
20240730,115400,234991420,3800,3800,3800,3800,1
20240730,115300,234987620,3790,3790,3790,3790,0
20240730,115200,234987620,3790,3790,3790,3790,0
20240730,115100,234987620,3790,3790,3790,3790,0
20240730,115000,234987620,3790,3790,3790,3790,0
20240730,114900,234987620,3790,3790,3790,3790,0
20240730,114800,234987620,3790,3790,3790,3790,0
20240730,114700,234987620,3790,3790,3790,3790,0
20240730,114600,234987620,3790,3790,3790,3790,0
20240730,114500,234987620,3790,3790,3790,3790,0
20240730,114400,234987620,3790,3790,3790,3790,0
20240730,114300,234987620,3790,3790,3790,3790,0
20240730,114200,234987620,3790,3790,3790,3790,0
20240730,114100,234987620,3790,3790,3790,3790,0
20240730,114000,234987620,3790,3790,3790,3790,0
20240730,113900,234987620,3790,3805,3805,3790,1765
20240730,113800,228292820,3800,3800,3800,3800,0
20240730,113700,228292820,3800,3800,3800,3800,0
20240730,113600,228292820,3800,3800,3800,3800,1
20240730,113500,228289020,3795,3795,3795,3795,1
20240730,113400,228285225,3805,3805,3805,3805,1300
20240730,113300,223338725,3795,3795,3795,3795,0
20240730,113200,223338725,3795,3795,3795,3795,0
20240730,113100,223338725,3795,3795,3795,3795,0
20240730,113000,223338725,3795,3800,3800,3795,820
20240730,112900,220225130,3800,3800,3800,3800,0
20240730,112800,220225130,3800,3800,3800,3800,0
20240730,112700,220225130,3800,3800,3800,3800,0
20240730,112600,220225130,3800,3800,3800,3800,20
20240730,112500,220149130,3800,3800,3800,3800,0
20240730,112400,220149130,3800,3800,3800,3800,1
20240730,112300,220145330,3800,3800,3800,3800,0
20240730,112200,220145330,3800,3800,3800,3800,73
20240730,112100,219867930,3805,3805,3805,3805,0
20240730,112000,219867930,3805,3805,3805,3805,1
20240730,111900,219864125,3805,3805,3805,3805,1
20240730,111800,219860320,3800,3800,3800,3800,0
20240730,111700,219860320,3800,3800,3800,3800,0
20240730,111600,219860320,3800,3800,3800,3800,0
20240730,111500,219860320,3800,3800,3800,3800,190
20240730,111400,219138320,3800,3800,3800,3800,0
20240730,111300,219138320,3800,3800,3800,3800,3
20240730,111200,219126920,3805,3805,3805,3805,0
20240730,111100,219126920,3805,3805,3805,3805,1
20240730,111000,219123115,3805,3805,3805,3805,0
20240730,110900,219123115,3805,3805,3805,3805,0
20240730,110800,219123115,3805,3800,3805,3800,4
20240730,110700,219107905,3795,3795,3795,3795,1
20240730,110600,219104110,3790,3790,3790,3790,0
20240730,110500,219104110,3790,3790,3790,3790,0
20240730,110400,219104110,3790,3790,3790,3790,500
20240730,110300,217209110,3790,3790,3790,3790,1555
20240730,110200,211315660,3785,3790,3790,3785,1159
20240730,110100,206924605,3790,3805,3805,3790,6362
20240730,110000,182777425,3825,3825,3825,3825,0
20240730,105900,182777425,3825,3825,3825,3825,0
20240730,105800,182777425,3825,3815,3825,3815,1000
20240730,105700,178952435,3825,3825,3825,3825,0
20240730,105600,178952435,3825,3825,3825,3825,0
20240730,105500,178952435,3825,3825,3825,3825,0
20240730,105400,178952435,3825,3825,3825,3825,0
20240730,105300,178952435,3825,3805,3825,3800,283
20240730,105200,177874795,3805,3805,3805,3805,0
20240730,105100,177874795,3805,3805,3805,3805,0
20240730,105000,177874795,3805,3805,3805,3805,0
20240730,104900,177874795,3805,3805,3805,3805,0
20240730,104800,177874795,3805,3805,3805,3805,0
20240730,104700,177874795,3805,3810,3810,3805,1033
20240730,104600,173944220,3815,3815,3815,3815,0
20240730,104500,173944220,3815,3810,3815,3810,41
20240730,104400,173787810,3820,3820,3820,3820,0
20240730,104300,173787810,3820,3820,3820,3820,0
20240730,104200,173787810,3820,3820,3820,3820,0
20240730,104100,173787810,3820,3815,3825,3810,122
20240730,104000,173321820,3810,3810,3810,3810,0
20240730,103900,173321820,3810,3810,3810,3810,0
20240730,103800,173321820,3810,3810,3810,3810,0
20240730,103700,173321820,3810,3810,3810,3810,0
20240730,103600,173321820,3810,3810,3810,3810,0
20240730,103500,173321820,3810,3815,3815,3810,45
20240730,103400,173150155,3810,3810,3810,3810,0
20240730,103300,173150155,3810,3810,3810,3810,0
20240730,103200,173150155,3810,3810,3810,3810,1
20240730,103100,173146345,3810,3805,3810,3805,12
20240730,103000,173100670,3805,3805,3805,3805,0
20240730,102900,173100670,3805,3805,3805,3805,0
20240730,102800,173100670,3805,3805,3805,3805,0
20240730,102700,173100670,3805,3805,3805,3805,5
20240730,102600,173081645,3805,3805,3805,3805,100
20240730,102500,172701145,3800,3800,3800,3800,228
20240730,102400,171834745,3795,3795,3795,3795,0
20240730,102300,171834745,3795,3795,3795,3795,0
20240730,102200,171834745,3795,3795,3795,3795,0
20240730,102100,171834745,3795,3795,3795,3795,78
20240730,102000,171538735,3790,3775,3790,3775,499
20240730,101900,169652030,3775,3775,3775,3775,2087
20240730,101800,161773605,3775,3775,3775,3770,1487
20240730,101700,156160205,3780,3800,3800,3780,4692
20240730,101600,138392160,3800,3800,3800,3800,0
20240730,101500,138392160,3800,3805,3805,3800,146
20240730,101400,137837330,3810,3810,3810,3810,1
20240730,101300,137833520,3810,3810,3810,3810,1355
20240730,101200,132670970,3810,3810,3810,3810,603
20240730,101100,130373540,3810,3810,3810,3810,0
20240730,101000,130373540,3810,3810,3810,3810,0
20240730,100900,130373540,3810,3810,3810,3810,0
20240730,100800,130373540,3810,3815,3815,3810,8
20240730,100700,130343035,3825,3825,3825,3825,0
20240730,100600,130343035,3825,3825,3825,3825,0
20240730,100500,130343035,3825,3815,3855,3815,307
20240730,100400,129167090,3815,3815,3815,3815,0
20240730,100300,129167090,3815,3825,3825,3815,2
20240730,100200,129159450,3815,3810,3820,3810,541
20240730,100100,127096685,3800,3800,3800,3800,0
20240730,100000,127096685,3800,3800,3800,3800,131
20240730,095900,126598885,3795,3795,3795,3795,283
20240730,095800,125524900,3790,3790,3790,3790,42
20240730,095700,125365720,3795,3790,3795,3790,1600
20240730,095600,119301615,3790,3790,3790,3790,21
20240730,095500,119222025,3790,3790,3790,3790,0
20240730,095400,119222025,3790,3790,3790,3790,0
20240730,095300,119222025,3790,3790,3790,3790,52
20240730,095200,119024945,3795,3800,3855,3795,2216
20240730,095100,110595595,3795,3775,3795,3775,2032
20240730,095000,102918260,3775,3775,3775,3775,10
20240730,094900,102880510,3775,3780,3785,3765,996
20240730,094800,99127205,3775,3775,3775,3775,250
20240730,094700,98183455,3775,3795,3795,3775,3975
20240730,094600,83150320,3795,3820,3825,3795,9857
20240730,094500,45581520,3820,3820,3820,3820,0
20240730,094400,45581520,3820,3820,3820,3820,4
20240730,094300,45566240,3815,3815,3815,3815,0
20240730,094200,45566240,3815,3815,3815,3815,106
20240730,094100,45161850,3820,3815,3820,3815,800
20240730,094000,42109550,3815,3815,3815,3815,599
20240730,093900,39824365,3820,3820,3820,3820,3
20240730,093800,39812905,3820,3820,3825,3820,306
20240730,093700,38643980,3825,3825,3825,3825,2
20240730,093600,38636330,3820,3820,3820,3820,0
20240730,093500,38636330,3820,3820,3820,3820,300
20240730,093400,37490330,3820,3820,3820,3820,335
20240730,093300,36210630,3825,3825,3825,3825,880
20240730,093200,32844630,3830,3845,3845,3830,2132
20240730,093100,24668160,3850,3850,3850,3850,184
20240730,093000,23959760,3855,3855,3855,3855,1
20240730,092900,23955905,3860,3860,3860,3860,1
20240730,092800,23952045,3865,3865,3865,3865,0
20240730,092700,23952045,3865,3850,3865,3850,18
20240730,092600,23882645,3845,3845,3845,3845,0
20240730,092500,23882645,3845,3835,3865,3835,1649
20240730,092400,17538040,3830,3830,3830,3830,18
20240730,092300,17469100,3830,3830,3830,3830,0
20240730,092200,17469100,3830,3830,3830,3830,0
20240730,092100,17469100,3830,3830,3830,3830,0
20240730,092000,17469100,3830,3830,3830,3830,0
20240730,091900,17469100,3830,3830,3830,3830,0
20240730,091800,17469100,3830,3830,3830,3830,0
20240730,091700,17469100,3830,3830,3830,3830,400
20240730,091600,15937100,3830,3830,3830,3830,671
20240730,091500,13367170,3840,3840,3840,3840,1
20240730,091400,13363330,3845,3845,3845,3845,1
20240730,091300,13359485,3835,3850,3850,3835,143
20240730,091200,12811065,3840,3840,3840,3840,26
20240730,091100,12711225,3840,3845,3845,3840,570
20240730,091000,10522395,3850,3850,3850,3850,0
20240730,090900,10522395,3850,3850,3850,3850,0
20240730,090800,10522395,3850,3850,3850,3850,0
20240730,090700,10522395,3850,3850,3850,3850,0
20240730,090600,10522395,3850,3850,3850,3850,0
20240730,090500,10522395,3850,3850,3850,3850,9
20240730,090400,10487745,3850,3865,3865,3850,17
20240730,090300,10422070,3870,3870,3870,3870,0
20240730,090200,10422070,3870,3870,3870,3870,0
20240730,090100,10422070,3870,3850,3870,3850,10
20240730,090000,10383450,3850,3850,3850,3850,2697