stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,211500,712963990,3325,3325,3325,3325,2522
20240730,211400,712963990,3325,3325,3325,3325,0
20240730,211300,712963990,3325,3325,3325,3325,0
20240730,211200,712963990,3325,3325,3325,3325,0
20240730,211100,712963990,3325,3325,3325,3325,0
20240730,211000,712963990,3325,3325,3325,3325,0
20240730,210900,712963990,3325,3325,3325,3325,0
20240730,210800,712963990,3325,3325,3325,3325,0
20240730,210700,712963990,3325,3325,3325,3325,0
20240730,210600,712963990,3325,3325,3325,3325,0
20240730,210500,712963990,3325,3325,3325,3325,0
20240730,210400,712963990,3325,3325,3325,3325,0
20240730,210300,712963990,3325,3325,3325,3325,0
20240730,210200,712963990,3325,3325,3325,3325,0
20240730,210100,712963990,3325,3325,3325,3325,0
20240730,210000,712963990,3325,3325,3325,3325,0
20240730,205900,712963990,3325,3325,3325,3325,0
20240730,205800,712963990,3325,3325,3325,3325,0
20240730,205700,712963990,3325,3325,3325,3325,0
20240730,205600,712963990,3325,3325,3325,3325,0
20240730,205500,712963990,3325,3325,3325,3325,0
20240730,205400,712963990,3325,3325,3325,3325,0
20240730,205300,712963990,3325,3325,3325,3325,0
20240730,205200,712963990,3325,3325,3325,3325,0
20240730,205100,712963990,3325,3325,3325,3325,0
20240730,205000,712963990,3325,3325,3325,3325,0
20240730,204900,712963990,3325,3325,3325,3325,0
20240730,204800,712963990,3325,3325,3325,3325,0
20240730,204700,712963990,3325,3325,3325,3325,0
20240730,204600,712963990,3325,3325,3325,3325,0
20240730,204500,712963990,3325,3325,3325,3325,2522
20240730,204400,712963990,3325,3325,3325,3325,0
20240730,204300,712963990,3325,3325,3325,3325,0
20240730,204200,712963990,3325,3325,3325,3325,0
20240730,204100,712963990,3325,3325,3325,3325,0
20240730,204000,712963990,3325,3325,3325,3325,0
20240730,203900,712963990,3325,3325,3325,3325,0
20240730,203800,712963990,3325,3325,3325,3325,0
20240730,203700,712963990,3325,3325,3325,3325,0
20240730,203600,712963990,3325,3325,3325,3325,0
20240730,203500,712963990,3325,3325,3325,3325,0
20240730,203400,712963990,3325,3325,3325,3325,0
20240730,203300,712963990,3325,3325,3325,3325,0
20240730,203200,712963990,3325,3325,3325,3325,0
20240730,203100,712963990,3325,3325,3325,3325,0
20240730,203000,712963990,3325,3325,3325,3325,0
20240730,202900,712963990,3325,3325,3325,3325,0
20240730,202800,712963990,3325,3325,3325,3325,0
20240730,202700,712963990,3325,3325,3325,3325,0
20240730,202600,712963990,3325,3325,3325,3325,0
20240730,202500,712963990,3325,3325,3325,3325,0
20240730,202400,712963990,3325,3325,3325,3325,0
20240730,202300,712963990,3325,3325,3325,3325,0
20240730,202200,712963990,3325,3325,3325,3325,0
20240730,202100,712963990,3325,3325,3325,3325,0
20240730,202000,712963990,3325,3325,3325,3325,0
20240730,201900,712963990,3325,3325,3325,3325,0
20240730,201800,712963990,3325,3325,3325,3325,0
20240730,201700,712963990,3325,3325,3325,3325,0
20240730,201600,712963990,3325,3325,3325,3325,0
20240730,201500,712963990,3325,3325,3325,3325,2522
20240730,201400,712963990,3325,3325,3325,3325,0
20240730,201300,712963990,3325,3325,3325,3325,0
20240730,201200,712963990,3325,3325,3325,3325,0
20240730,201100,712963990,3325,3325,3325,3325,0
20240730,201000,712963990,3325,3325,3325,3325,0
20240730,200900,712963990,3325,3325,3325,3325,0
20240730,200800,712963990,3325,3325,3325,3325,0
20240730,200700,712963990,3325,3325,3325,3325,0
20240730,200600,712963990,3325,3325,3325,3325,0
20240730,200500,712963990,3325,3325,3325,3325,0
20240730,200400,712963990,3325,3325,3325,3325,0
20240730,200300,712963990,3325,3325,3325,3325,0
20240730,200200,712963990,3325,3325,3325,3325,0
20240730,200100,712963990,3325,3325,3325,3325,0
20240730,200000,712963990,3325,3325,3325,3325,0
20240730,195900,712963990,3325,3325,3325,3325,0
20240730,195800,712963990,3325,3325,3325,3325,0
20240730,195700,712963990,3325,3325,3325,3325,0
20240730,195600,712963990,3325,3325,3325,3325,0
20240730,195500,712963990,3325,3325,3325,3325,0
20240730,195400,712963990,3325,3325,3325,3325,0
20240730,195300,712963990,3325,3325,3325,3325,0
20240730,195200,712963990,3325,3325,3325,3325,0
20240730,195100,712963990,3325,3325,3325,3325,0
20240730,195000,712963990,3325,3325,3325,3325,0
20240730,194900,712963990,3325,3325,3325,3325,0
20240730,194800,712963990,3325,3325,3325,3325,0
20240730,194700,712963990,3325,3325,3325,3325,0
20240730,194600,712963990,3325,3325,3325,3325,0
20240730,194500,712963990,3325,3325,3325,3325,2522
20240730,194400,712963990,3325,3325,3325,3325,0
20240730,194300,712963990,3325,3325,3325,3325,0
20240730,194200,712963990,3325,3325,3325,3325,0
20240730,194100,712963990,3325,3325,3325,3325,0
20240730,194000,712963990,3325,3325,3325,3325,0
20240730,193900,712963990,3325,3325,3325,3325,0
20240730,193800,712963990,3325,3325,3325,3325,0
20240730,193700,712963990,3325,3325,3325,3325,0
20240730,193600,712963990,3325,3325,3325,3325,0
20240730,193500,712963990,3325,3325,3325,3325,0
20240730,193400,712963990,3325,3325,3325,3325,0
20240730,193300,712963990,3325,3325,3325,3325,0
20240730,193200,712963990,3325,3325,3325,3325,0
20240730,193100,712963990,3325,3325,3325,3325,0
20240730,193000,712963990,3325,3325,3325,3325,0
20240730,192900,712963990,3325,3325,3325,3325,0
20240730,192800,712963990,3325,3325,3325,3325,0
20240730,192700,712963990,3325,3325,3325,3325,0
20240730,192600,712963990,3325,3325,3325,3325,0
20240730,192500,712963990,3325,3325,3325,3325,0
20240730,192400,712963990,3325,3325,3325,3325,0
20240730,192300,712963990,3325,3325,3325,3325,0
20240730,192200,712963990,3325,3325,3325,3325,0
20240730,192100,712963990,3325,3325,3325,3325,0
20240730,192000,712963990,3325,3325,3325,3325,0
20240730,191900,712963990,3325,3325,3325,3325,0
20240730,191800,712963990,3325,3325,3325,3325,0
20240730,191700,712963990,3325,3325,3325,3325,0
20240730,191600,712963990,3325,3325,3325,3325,0
20240730,191500,712963990,3325,3325,3325,3325,2522
20240730,191400,712963990,3325,3325,3325,3325,0
20240730,191300,712963990,3325,3325,3325,3325,0
20240730,191200,712963990,3325,3325,3325,3325,0
20240730,191100,712963990,3325,3325,3325,3325,0
20240730,191000,712963990,3325,3325,3325,3325,0
20240730,190900,712963990,3325,3325,3325,3325,0
20240730,190800,712963990,3325,3325,3325,3325,0
20240730,190700,712963990,3325,3325,3325,3325,0
20240730,190600,712963990,3325,3325,3325,3325,0
20240730,190500,712963990,3325,3325,3325,3325,0
20240730,190400,712963990,3325,3325,3325,3325,0
20240730,190300,712963990,3325,3325,3325,3325,0
20240730,190200,712963990,3325,3325,3325,3325,0
20240730,190100,712963990,3325,3325,3325,3325,0
20240730,190000,712963990,3325,3325,3325,3325,0
20240730,185900,712963990,3325,3325,3325,3325,0
20240730,185800,712963990,3325,3325,3325,3325,0
20240730,185700,712963990,3325,3325,3325,3325,0
20240730,185600,712963990,3325,3325,3325,3325,0
20240730,185500,712963990,3325,3325,3325,3325,0
20240730,185400,712963990,3325,3325,3325,3325,0
20240730,185300,712963990,3325,3325,3325,3325,0
20240730,185200,712963990,3325,3325,3325,3325,0
20240730,185100,712963990,3325,3325,3325,3325,0
20240730,185000,712963990,3325,3325,3325,3325,0
20240730,184900,712963990,3325,3325,3325,3325,0
20240730,184800,712963990,3325,3325,3325,3325,0
20240730,184700,712963990,3325,3325,3325,3325,0
20240730,184600,712963990,3325,3325,3325,3325,0
20240730,184500,712963990,3325,3325,3325,3325,2522
20240730,184400,712963990,3325,3325,3325,3325,0
20240730,184300,712963990,3325,3325,3325,3325,0
20240730,184200,712963990,3325,3325,3325,3325,0
20240730,184100,712963990,3325,3325,3325,3325,0
20240730,184000,712963990,3325,3325,3325,3325,0
20240730,183900,712963990,3325,3325,3325,3325,0
20240730,183800,712963990,3325,3325,3325,3325,0
20240730,183700,712963990,3325,3325,3325,3325,0
20240730,183600,712963990,3325,3325,3325,3325,0
20240730,183500,712963990,3325,3325,3325,3325,0
20240730,183400,712963990,3325,3325,3325,3325,0
20240730,183300,712963990,3325,3325,3325,3325,0
20240730,183200,712963990,3325,3325,3325,3325,0
20240730,183100,712963990,3325,3325,3325,3325,0
20240730,183000,712963990,3325,3325,3325,3325,0
20240730,182900,712963990,3325,3325,3325,3325,0
20240730,182800,712963990,3325,3325,3325,3325,0
20240730,182700,712963990,3325,3325,3325,3325,0
20240730,182600,712963990,3325,3325,3325,3325,0
20240730,182500,712963990,3325,3325,3325,3325,0
20240730,182400,712963990,3325,3325,3325,3325,0
20240730,182300,712963990,3325,3325,3325,3325,0
20240730,182200,712963990,3325,3325,3325,3325,0
20240730,182100,712963990,3325,3325,3325,3325,0
20240730,182000,712963990,3325,3325,3325,3325,0
20240730,181900,712963990,3325,3325,3325,3325,0
20240730,181800,712963990,3325,3325,3325,3325,0
20240730,181700,712963990,3325,3325,3325,3325,0
20240730,181600,712963990,3325,3325,3325,3325,0
20240730,181500,712963990,3325,3325,3325,3325,2522
20240730,181400,712963990,3325,3325,3325,3325,0
20240730,181300,712963990,3325,3325,3325,3325,0
20240730,181200,712963990,3325,3325,3325,3325,0
20240730,181100,712963990,3325,3325,3325,3325,0
20240730,181000,712963990,3325,3325,3325,3325,0
20240730,180900,712963990,3325,3325,3325,3325,0
20240730,180800,712963990,3325,3325,3325,3325,0
20240730,180700,712963990,3325,3325,3325,3325,0
20240730,180600,712963990,3325,3325,3325,3325,0
20240730,180500,712963990,3325,3325,3325,3325,0
20240730,180400,712963990,3325,3325,3325,3325,0
20240730,180300,712963990,3325,3325,3325,3325,0
20240730,180200,712963990,3325,3325,3325,3325,0
20240730,180100,712963990,3325,3325,3325,3325,0
20240730,180000,712963990,3325,3325,3325,3325,0
20240730,175900,712963990,3325,3325,3325,3325,0
20240730,175800,712963990,3325,3325,3325,3325,0
20240730,175700,712963990,3325,3325,3325,3325,0
20240730,175600,712963990,3325,3325,3325,3325,0
20240730,175500,712963990,3325,3325,3325,3325,0
20240730,175400,712963990,3325,3325,3325,3325,0
20240730,175300,712963990,3325,3325,3325,3325,0
20240730,175200,712963990,3325,3325,3325,3325,0
20240730,175100,712963990,3325,3325,3325,3325,0
20240730,175000,712963990,3325,3325,3325,3325,0
20240730,174900,712963990,3325,3325,3325,3325,0
20240730,174800,712963990,3325,3325,3325,3325,0
20240730,174700,712963990,3325,3325,3325,3325,0
20240730,174600,712963990,3325,3325,3325,3325,0
20240730,174500,712963990,3325,3325,3325,3325,2522
20240730,174400,712963990,3325,3325,3325,3325,0
20240730,174300,712963990,3325,3325,3325,3325,0
20240730,174200,712963990,3325,3325,3325,3325,0
20240730,174100,712963990,3325,3325,3325,3325,0
20240730,174000,712963990,3325,3325,3325,3325,0
20240730,173900,712963990,3325,3325,3325,3325,0
20240730,173800,712963990,3325,3325,3325,3325,0
20240730,173700,712963990,3325,3325,3325,3325,0
20240730,173600,712963990,3325,3325,3325,3325,0
20240730,173500,712963990,3325,3325,3325,3325,0
20240730,173400,712963990,3325,3325,3325,3325,0
20240730,173300,712963990,3325,3325,3325,3325,0
20240730,173200,712963990,3325,3325,3325,3325,0
20240730,173100,712963990,3325,3325,3325,3325,0
20240730,173000,712963990,3325,3325,3325,3325,0
20240730,172900,712963990,3325,3325,3325,3325,0
20240730,172800,712963990,3325,3325,3325,3325,0
20240730,172700,712963990,3325,3325,3325,3325,0
20240730,172600,712963990,3325,3325,3325,3325,0
20240730,172500,712963990,3325,3325,3325,3325,0
20240730,172400,712963990,3325,3325,3325,3325,0
20240730,172300,712963990,3325,3325,3325,3325,0
20240730,172200,712963990,3325,3325,3325,3325,0
20240730,172100,712963990,3325,3325,3325,3325,0
20240730,172000,712963990,3325,3325,3325,3325,0
20240730,171900,712963990,3325,3325,3325,3325,0
20240730,171800,712963990,3325,3325,3325,3325,0
20240730,171700,712963990,3325,3325,3325,3325,0
20240730,171600,712963990,3325,3325,3325,3325,0
20240730,171500,712963990,3325,3325,3325,3325,2522
20240730,171400,712963990,3325,3325,3325,3325,0
20240730,171300,712963990,3325,3325,3325,3325,0
20240730,171200,712963990,3325,3325,3325,3325,0
20240730,171100,712963990,3325,3325,3325,3325,0
20240730,171000,712963990,3325,3325,3325,3325,0
20240730,170900,712963990,3325,3325,3325,3325,0
20240730,170800,712963990,3325,3325,3325,3325,0
20240730,170700,712963990,3325,3325,3325,3325,0
20240730,170600,712963990,3325,3325,3325,3325,0
20240730,170500,712963990,3325,3325,3325,3325,0
20240730,170400,712963990,3325,3325,3325,3325,0
20240730,170300,712963990,3325,3325,3325,3325,0
20240730,170200,712963990,3325,3325,3325,3325,0
20240730,170100,712963990,3325,3325,3325,3325,0
20240730,170000,712963990,3325,3325,3325,3325,0
20240730,165900,712963990,3325,3325,3325,3325,0
20240730,165800,712963990,3325,3325,3325,3325,0
20240730,165700,712963990,3325,3325,3325,3325,0
20240730,165600,712963990,3325,3325,3325,3325,0
20240730,165500,712963990,3325,3325,3325,3325,0
20240730,165400,712963990,3325,3325,3325,3325,0
20240730,165300,712963990,3325,3325,3325,3325,0
20240730,165200,712963990,3325,3325,3325,3325,0
20240730,165100,712963990,3325,3325,3325,3325,0
20240730,165000,712963990,3325,3325,3325,3325,0
20240730,164900,712963990,3325,3325,3325,3325,0
20240730,164800,712963990,3325,3325,3325,3325,0
20240730,164700,712963990,3325,3325,3325,3325,0
20240730,164600,712963990,3325,3325,3325,3325,0
20240730,164500,712963990,3325,3325,3325,3325,2522
20240730,164400,712963990,3325,3325,3325,3325,0
20240730,164300,712963990,3325,3325,3325,3325,0
20240730,164200,712963990,3325,3325,3325,3325,0
20240730,164100,712963990,3325,3325,3325,3325,0
20240730,164000,712963990,3325,3325,3325,3325,0
20240730,163900,712963990,3325,3325,3325,3325,0
20240730,163800,712963990,3325,3325,3325,3325,0
20240730,163700,712963990,3325,3325,3325,3325,0
20240730,163600,712963990,3325,3325,3325,3325,0
20240730,163500,712963990,3325,3325,3325,3325,0
20240730,163400,712963990,3325,3325,3325,3325,0
20240730,163300,712963990,3325,3325,3325,3325,0
20240730,163200,712963990,3325,3325,3325,3325,0
20240730,163100,712963990,3325,3325,3325,3325,0
20240730,163000,712963990,3325,3325,3325,3325,0
20240730,162900,712963990,3325,3325,3325,3325,0
20240730,162800,712963990,3325,3325,3325,3325,0
20240730,162700,712963990,3325,3325,3325,3325,0
20240730,162600,712963990,3325,3325,3325,3325,0
20240730,162500,712963990,3325,3325,3325,3325,0
20240730,162400,712963990,3325,3325,3325,3325,0
20240730,162300,712963990,3325,3325,3325,3325,0
20240730,162200,712963990,3325,3325,3325,3325,0
20240730,162100,712963990,3325,3325,3325,3325,0
20240730,162000,712963990,3325,3325,3325,3325,0
20240730,161900,712963990,3325,3325,3325,3325,0
20240730,161800,712963990,3325,3325,3325,3325,0
20240730,161700,712963990,3325,3325,3325,3325,0
20240730,161600,712963990,3325,3325,3325,3325,0
20240730,161500,712963990,3325,3325,3325,3325,2522
20240730,161400,712963990,3325,3325,3325,3325,0
20240730,161300,712963990,3325,3325,3325,3325,0
20240730,161200,712963990,3325,3325,3325,3325,0
20240730,161100,712963990,3325,3325,3325,3325,0
20240730,161000,712963990,3325,3325,3325,3325,0
20240730,160900,712963990,3325,3325,3325,3325,0
20240730,160800,712963990,3325,3325,3325,3325,0
20240730,160700,712963990,3325,3325,3325,3325,0
20240730,160600,712963990,3325,3325,3325,3325,0
20240730,160500,712963990,3325,3325,3325,3325,0
20240730,160400,712963990,3325,3325,3325,3325,0
20240730,160300,712963990,3325,3325,3325,3325,0
20240730,160200,712963990,3325,3325,3325,3325,0
20240730,160100,712963990,3325,3325,3325,3325,0
20240730,160000,712963990,3325,3325,3325,3325,0
20240730,155900,712963990,3325,3325,3325,3325,0
20240730,155800,712963990,3325,3325,3325,3325,0
20240730,155700,712963990,3325,3325,3325,3325,0
20240730,155600,712963990,3325,3325,3325,3325,0
20240730,155500,712963990,3325,3325,3325,3325,0
20240730,155400,712963990,3325,3325,3325,3325,0
20240730,155300,712963990,3325,3325,3325,3325,0
20240730,155200,712963990,3325,3325,3325,3325,0
20240730,155100,712963990,3325,3325,3325,3325,0
20240730,155000,712963990,3325,3325,3325,3325,0
20240730,154900,712963990,3325,3325,3325,3325,0
20240730,154800,712963990,3325,3325,3325,3325,0
20240730,154700,712963990,3325,3325,3325,3325,0
20240730,154600,712963990,3325,3325,3325,3325,0
20240730,154500,712963990,3325,3325,3325,3325,2522
20240730,154400,712963990,3325,3325,3325,3325,0
20240730,154300,712963990,3325,3325,3325,3325,0
20240730,154200,712963990,3325,3325,3325,3325,0
20240730,154100,712963990,3325,3325,3325,3325,0
20240730,154000,712963990,3325,3325,3325,3325,0
20240730,153900,712963990,3325,3325,3325,3325,0
20240730,153800,712963990,3325,3325,3325,3325,0
20240730,153700,712963990,3325,3325,3325,3325,0
20240730,153600,712963990,3325,3325,3325,3325,0
20240730,153500,712963990,3325,3325,3325,3325,0
20240730,153400,712963990,3325,3325,3325,3325,0
20240730,153300,712963990,3325,3325,3325,3325,0
20240730,153200,712963990,3325,3325,3325,3325,0
20240730,153100,712963990,3325,3325,3325,3325,0
20240730,153000,712963990,3325,3325,3325,3325,2522
20240730,152900,704578340,3280,3280,3280,3280,0
20240730,152800,704578340,3280,3280,3280,3280,0
20240730,152700,704578340,3280,3280,3280,3280,0
20240730,152600,704578340,3280,3280,3280,3280,0
20240730,152500,704578340,3280,3280,3280,3280,0
20240730,152400,704578340,3280,3280,3280,3280,0
20240730,152300,704578340,3280,3280,3280,3280,0
20240730,152200,704578340,3280,3280,3280,3280,0
20240730,152100,704578340,3280,3280,3280,3280,0
20240730,152000,704578340,3280,3280,3280,3280,0
20240730,151900,704578340,3280,3280,3285,3280,555
20240730,151800,702756430,3285,3280,3285,3280,608
20240730,151700,700762180,3280,3290,3290,3280,168
20240730,151600,700210625,3285,3285,3285,3285,100
20240730,151500,699882125,3290,3290,3290,3290,4
20240730,151400,699868965,3290,3280,3290,3280,15
20240730,151300,699819755,3285,3285,3285,3285,592
20240730,151200,697875035,3295,3295,3295,3295,0
20240730,151100,697875035,3295,3285,3295,3285,135
20240730,151000,697431410,3280,3295,3295,3280,8426
20240730,150900,669774515,3295,3295,3295,3295,146
20240730,150800,669293445,3295,3295,3295,3295,4
20240730,150700,669280265,3305,3300,3305,3300,3
20240730,150600,669270355,3310,3310,3310,3310,0
20240730,150500,669270355,3310,3300,3315,3300,1323
20240730,150400,664889885,3295,3295,3295,3295,100
20240730,150300,664560385,3295,3295,3295,3295,2
20240730,150200,664553795,3300,3300,3300,3300,6
20240730,150100,664533995,3290,3290,3290,3290,62
20240730,150000,664330015,3305,3305,3305,3305,0
20240730,145900,664330015,3305,3305,3305,3305,0
20240730,145800,664330015,3305,3305,3305,3305,0
20240730,145700,664330015,3305,3305,3305,3305,26
20240730,145600,664244085,3315,3315,3320,3315,24
20240730,145500,664164520,3325,3305,3325,3305,164
20240730,145400,663622420,3305,3305,3305,3305,0
20240730,145300,663622420,3305,3295,3305,3295,30
20240730,145200,663523505,3285,3285,3285,3285,33
20240730,145100,663415100,3325,3295,3325,3295,845
20240730,145000,660607895,3285,3285,3285,3285,0
20240730,144900,660607895,3285,3285,3285,3285,25
20240730,144800,660525770,3290,3295,3295,3285,291
20240730,144700,659568780,3295,3295,3295,3295,600
20240730,144600,657591780,3300,3300,3300,3300,4
20240730,144500,657578580,3295,3295,3295,3295,319
20240730,144400,656527475,3295,3295,3295,3295,535
20240730,144300,654764650,3300,3300,3300,3300,94
20240730,144200,654454450,3300,3295,3305,3295,206
20240730,144100,653775625,3305,3305,3305,3305,3
20240730,144000,653765710,3310,3310,3310,3310,20
20240730,143900,653699510,3310,3310,3310,3310,18
20240730,143800,653639930,3295,3295,3295,3295,9
20240730,143700,653610275,3295,3295,3295,3295,0
20240730,143600,653610275,3295,3295,3295,3295,543
20240730,143500,651821090,3280,3295,3310,3280,2194
20240730,143400,644564730,3280,3280,3280,3280,500
20240730,143300,642924730,3285,3285,3285,3285,0
20240730,143200,642924730,3285,3280,3285,3280,33
20240730,143100,642816390,3280,3280,3280,3280,134
20240730,143000,642376870,3280,3280,3280,3280,461
20240730,142900,640864790,3285,3285,3285,3285,0
20240730,142800,640864790,3285,3285,3285,3285,0
20240730,142700,640864790,3285,3280,3285,3275,66
20240730,142600,640648310,3280,3280,3280,3280,500
20240730,142500,639008310,3305,3305,3305,3305,0
20240730,142400,639008310,3305,3305,3305,3305,0
20240730,142300,639008310,3305,3305,3305,3305,0
20240730,142200,639008310,3305,3305,3305,3305,1
20240730,142100,639005005,3305,3305,3305,3305,0
20240730,142000,639005005,3305,3305,3305,3305,0
20240730,141900,639005005,3305,3305,3305,3305,0
20240730,141800,639005005,3305,3305,3305,3305,0
20240730,141700,639005005,3305,3280,3305,3280,4
20240730,141600,638991860,3305,3295,3305,3280,650
20240730,141500,636855645,3300,3300,3300,3300,4
20240730,141400,636842445,3300,3295,3300,3295,5
20240730,141300,636825950,3300,3300,3300,3300,4
20240730,141200,636812750,3300,3295,3300,3295,31
20240730,141100,636710555,3295,3295,3295,3295,4
20240730,141000,636697375,3295,3290,3295,3290,102
20240730,140900,636361790,3310,3310,3310,3310,0
20240730,140800,636361790,3310,3310,3310,3310,0
20240730,140700,636361790,3310,3310,3310,3310,0
20240730,140600,636361790,3310,3305,3310,3305,82
20240730,140500,636090775,3315,3315,3315,3315,0
20240730,140400,636090775,3315,3315,3315,3315,0
20240730,140300,636090775,3315,3315,3315,3315,0
20240730,140200,636090775,3315,3295,3315,3295,57
20240730,140100,635902125,3285,3285,3285,3285,1004
20240730,140000,632603985,3295,3290,3295,3290,23
20240730,135900,632528310,3285,3285,3285,3285,0
20240730,135800,632528310,3285,3285,3285,3285,0
20240730,135700,632528310,3285,3290,3290,3285,97
20240730,135600,632209185,3285,3285,3285,3285,0
20240730,135500,632209185,3285,3285,3285,3285,25
20240730,135400,632127060,3285,3285,3285,3285,0
20240730,135300,632127060,3285,3285,3285,3285,4
20240730,135200,632113920,3280,3285,3285,3280,261
20240730,135100,631257805,3280,3280,3280,3280,0
20240730,135000,631257805,3280,3280,3280,3280,0
20240730,134900,631257805,3280,3280,3280,3280,0
20240730,134800,631257805,3280,3290,3290,3280,70
20240730,134700,631028060,3295,3295,3295,3295,500
20240730,134600,629380560,3290,3290,3290,3290,0
20240730,134500,629380560,3290,3290,3290,3290,0
20240730,134400,629380560,3290,3290,3290,3290,0
20240730,134300,629380560,3290,3290,3290,3280,49
20240730,134200,629219800,3310,3290,3310,3290,4
20240730,134100,629206580,3290,3290,3290,3290,1
20240730,134000,629203290,3270,3270,3270,3270,208
20240730,133900,628523130,3270,3270,3270,3265,338
20240730,133800,627418620,3270,3285,3285,3270,1149
20240730,133700,623657020,3290,3290,3290,3290,0
20240730,133600,623657020,3290,3290,3290,3290,0
20240730,133500,623657020,3290,3290,3290,3290,1
20240730,133400,623653730,3290,3290,3290,3290,50
20240730,133300,623489230,3290,3290,3290,3290,22
20240730,133200,623416850,3290,3290,3290,3285,1100
20240730,133100,619802715,3295,3295,3295,3295,500
20240730,133000,618155215,3310,3310,3310,3310,0
20240730,132900,618155215,3310,3310,3310,3310,0
20240730,132800,618155215,3310,3310,3310,3310,147
20240730,132700,617668645,3315,3315,3315,3315,1
20240730,132600,617665330,3300,3300,3300,3300,58
20240730,132500,617473930,3300,3300,3300,3300,1
20240730,132400,617470630,3295,3295,3295,3295,0
20240730,132300,617470630,3295,3300,3300,3295,36
20240730,132200,617352005,3300,3305,3305,3300,312
20240730,132100,616322385,3300,3300,3305,3300,213
20240730,132000,615619480,3310,3310,3310,3305,1043
20240730,131900,612169400,3325,3325,3325,3325,0
20240730,131800,612169400,3325,3310,3325,3310,218
20240730,131700,611447805,3330,3330,3330,3330,0
20240730,131600,611447805,3330,3330,3330,3330,0
20240730,131500,611447805,3330,3315,3330,3315,23
20240730,131400,611371355,3320,3320,3320,3320,10
20240730,131300,611338155,3325,3325,3325,3325,0
20240730,131200,611338155,3325,3325,3325,3325,0
20240730,131100,611338155,3325,3325,3325,3325,0
20240730,131000,611338155,3325,3325,3325,3325,0
20240730,130900,611338155,3325,3310,3325,3310,3
20240730,130800,611328200,3330,3330,3330,3330,0
20240730,130700,611328200,3330,3325,3330,3320,12
20240730,130600,611288300,3325,3325,3325,3310,303
20240730,130500,610285165,3325,3325,3325,3325,1
20240730,130400,610281840,3330,3330,3330,3330,60
20240730,130300,610082040,3315,3315,3315,3315,69
20240730,130200,609853305,3330,3330,3330,3330,0
20240730,130100,609853305,3330,3330,3330,3330,0
20240730,130000,609853305,3330,3320,3330,3315,194
20240730,125900,609209495,3320,3320,3320,3320,133
20240730,125800,608767935,3320,3320,3320,3320,0
20240730,125700,608767935,3320,3320,3320,3320,1
20240730,125600,608764615,3320,3320,3320,3320,0
20240730,125500,608764615,3320,3320,3320,3320,1
20240730,125400,608761295,3330,3320,3330,3320,23
20240730,125300,608684815,3315,3315,3315,3315,0
20240730,125200,608684815,3315,3315,3315,3315,50
20240730,125100,608519065,3325,3325,3325,3325,0
20240730,125000,608519065,3325,3325,3325,3325,0
20240730,124900,608519065,3325,3325,3325,3325,0
20240730,124800,608519065,3325,3325,3325,3325,5
20240730,124700,608502440,3330,3330,3330,3330,0
20240730,124600,608502440,3330,3315,3330,3315,45
20240730,124500,608353250,3315,3315,3315,3315,0
20240730,124400,608353250,3315,3315,3315,3315,0
20240730,124300,608353250,3315,3315,3315,3315,0
20240730,124200,608353250,3315,3315,3315,3310,18
20240730,124100,608293595,3310,3310,3310,3310,218
20240730,124000,607572015,3310,3310,3310,3310,155
20240730,123900,607058965,3315,3315,3315,3315,0
20240730,123800,607058965,3315,3310,3315,3310,11
20240730,123700,607022505,3310,3315,3315,3310,353
20240730,123600,605852365,3320,3320,3320,3320,0
20240730,123500,605852365,3320,3320,3320,3320,150
20240730,123400,605354365,3325,3320,3325,3320,274
20240730,123300,604444645,3320,3325,3325,3320,463
20240730,123200,602906325,3335,3335,3335,3335,0
20240730,123100,602906325,3335,3345,3345,3335,3
20240730,123000,602896310,3345,3335,3345,3335,15
20240730,122900,602846255,3335,3335,3335,3335,39
20240730,122800,602716190,3335,3330,3335,3330,71
20240730,122700,602479755,3325,3325,3325,3325,0
20240730,122600,602479755,3325,3325,3325,3325,0
20240730,122500,602479755,3325,3325,3325,3325,1
20240730,122400,602476430,3335,3335,3335,3335,0
20240730,122300,602476430,3335,3335,3335,3335,200
20240730,122200,601809430,3335,3320,3335,3320,201
20240730,122100,601139110,3340,3340,3340,3340,0
20240730,122000,601139110,3340,3340,3340,3340,0
20240730,121900,601139110,3340,3340,3340,3340,4
20240730,121800,601125750,3340,3345,3345,3340,302
20240730,121700,600115570,3350,3350,3350,3350,0
20240730,121600,600115570,3350,3350,3350,3350,500
20240730,121500,598440570,3350,3335,3350,3335,504
20240730,121400,596753320,3340,3330,3340,3330,802
20240730,121300,594080150,3330,3330,3330,3330,1
20240730,121200,594076820,3325,3310,3325,3310,1317
20240730,121100,589707930,3315,3315,3315,3315,83
20240730,121000,589432785,3310,3310,3315,3305,2055
20240730,120900,582630405,3310,3310,3310,3310,132
20240730,120800,582193485,3295,3295,3295,3295,0
20240730,120700,582193485,3295,3295,3295,3295,155
20240730,120600,581682760,3290,3295,3295,3290,875
20240730,120500,578802970,3290,3295,3295,3290,76
20240730,120400,578552800,3295,3290,3300,3290,654
20240730,120300,576397445,3290,3290,3290,3290,1
20240730,120200,576394155,3295,3290,3295,3290,156
20240730,120100,575880180,3290,3290,3290,3290,0
20240730,120000,575880180,3290,3290,3290,3290,502
20240730,115900,574228600,3285,3290,3290,3285,266
20240730,115800,573353965,3285,3290,3290,3285,360
20240730,115700,572169690,3290,3290,3290,3290,0
20240730,115600,572169690,3290,3290,3290,3290,174
20240730,115500,571597230,3290,3290,3290,3290,0
20240730,115400,571597230,3290,3290,3290,3290,1
20240730,115300,571593940,3290,3290,3290,3290,5
20240730,115200,571577490,3285,3285,3285,3285,0
20240730,115100,571577490,3285,3295,3295,3285,280
20240730,115000,570656945,3300,3300,3300,3300,16
20240730,114900,570604145,3305,3305,3305,3305,99
20240730,114800,570276950,3305,3305,3305,3305,0
20240730,114700,570276950,3305,3305,3305,3305,0
20240730,114600,570276950,3305,3305,3305,3305,1
20240730,114500,570273645,3305,3305,3305,3305,2
20240730,114400,570267035,3295,3295,3295,3295,0
20240730,114300,570267035,3295,3300,3300,3295,10
20240730,114200,570234080,3305,3305,3305,3305,0
20240730,114100,570234080,3305,3305,3305,3305,2
20240730,114000,570227470,3300,3300,3300,3300,10
20240730,113900,570194470,3300,3300,3300,3300,0
20240730,113800,570194470,3300,3300,3300,3300,0
20240730,113700,570194470,3300,3300,3300,3300,0
20240730,113600,570194470,3300,3300,3300,3300,152
20240730,113500,569692870,3305,3305,3305,3305,83
20240730,113400,569418555,3320,3320,3320,3320,1
20240730,113300,569415235,3315,3315,3315,3315,19
20240730,113200,569352250,3300,3315,3315,3300,86
20240730,113100,569068300,3310,3310,3310,3310,182
20240730,113000,568465880,3315,3315,3315,3315,0
20240730,112900,568465880,3315,3315,3315,3315,1
20240730,112800,568462565,3315,3310,3315,3310,210
20240730,112700,567766965,3300,3300,3300,3300,0
20240730,112600,567766965,3300,3300,3300,3300,10
20240730,112500,567733965,3305,3310,3310,3305,205
20240730,112400,567055890,3310,3310,3310,3310,100
20240730,112300,566724890,3305,3315,3315,3305,6
20240730,112200,566705050,3315,3300,3315,3300,101
20240730,112100,566371735,3320,3320,3320,3295,27
20240730,112000,566282120,3320,3310,3320,3310,342
20240730,111900,565149750,3310,3310,3310,3310,24
20240730,111800,565070310,3310,3310,3310,3310,2
20240730,111700,565063690,3310,3310,3310,3310,1
20240730,111600,565060380,3310,3310,3310,3310,0
20240730,111500,565060380,3310,3310,3310,3310,1
20240730,111400,565057070,3310,3305,3310,3305,55
20240730,111300,564875045,3290,3290,3290,3290,11
20240730,111200,564838855,3290,3290,3290,3290,1
20240730,111100,564835565,3280,3280,3280,3280,0
20240730,111000,564835565,3280,3280,3280,3280,12
20240730,110900,564796205,3275,3275,3275,3275,5
20240730,110800,564779830,3310,3305,3310,3305,22
20240730,110700,564707115,3300,3300,3300,3300,0
20240730,110600,564707115,3300,3300,3300,3300,0
20240730,110500,564707115,3300,3300,3300,3300,0
20240730,110400,564707115,3300,3300,3300,3300,50
20240730,110300,564542115,3305,3305,3305,3305,618
20240730,110200,562499625,3305,3305,3305,3305,0
20240730,110100,562499625,3305,3325,3325,3305,11
20240730,110000,562463095,3325,3325,3325,3325,1605
20240730,105900,557126470,3320,3320,3320,3320,0
20240730,105800,557126470,3320,3320,3320,3320,50
20240730,105700,556960470,3320,3315,3320,3315,5
20240730,105600,556943875,3315,3300,3315,3300,985
20240730,105500,553678615,3300,3300,3300,3300,0
20240730,105400,553678615,3300,3285,3305,3265,1323
20240730,105300,549331625,3300,3305,3320,3300,601
20240730,105200,547347220,3325,3325,3325,3325,3
20240730,105100,547337245,3325,3310,3335,3310,1021
20240730,105000,543945290,3305,3300,3305,3300,169
20240730,104900,543387585,3300,3300,3300,3300,50
20240730,104800,543222585,3300,3300,3300,3300,3252
20240730,104700,532490985,3290,3290,3290,3290,152
20240730,104600,531990905,3300,3300,3300,3290,115
20240730,104500,531611935,3300,3300,3300,3300,123
20240730,104400,531206035,3300,3300,3300,3300,162
20240730,104300,530671435,3300,3300,3300,3300,216
20240730,104200,529958635,3300,3310,3310,3295,30
20240730,104100,529859630,3295,3300,3300,3295,1784
20240730,104000,523978665,3300,3295,3300,3295,45
20240730,103900,523830300,3295,3295,3295,3295,470
20240730,103800,522281650,3300,3300,3300,3300,1251
20240730,103700,518153350,3300,3310,3310,3300,10101
20240730,103600,484813200,3305,3305,3305,3305,50
20240730,103500,484647950,3300,3320,3320,3300,4754
20240730,103400,468892940,3320,3330,3330,3320,7296
20240730,103300,444655885,3350,3345,3350,3345,300
20240730,103200,443650890,3350,3345,3350,3345,11
20240730,103100,443614070,3355,3355,3355,3355,0
20240730,103000,443614070,3355,3355,3355,3355,0
20240730,102900,443614070,3355,3330,3355,3330,85
20240730,102800,443330520,3330,3340,3340,3330,957
20240730,102700,440142050,3345,3345,3345,3345,204
20240730,102600,439459670,3355,3355,3355,3355,10
20240730,102500,439426120,3360,3360,3360,3360,10
20240730,102400,439392520,3360,3360,3360,3360,0
20240730,102300,439392520,3360,3360,3360,3360,10
20240730,102200,439358920,3360,3355,3360,3355,10
20240730,102100,439325350,3360,3360,3360,3360,0
20240730,102000,439325350,3360,3360,3360,3360,0
20240730,101900,439325350,3360,3360,3360,3360,0
20240730,101800,439325350,3360,3355,3360,3355,10
20240730,101700,439291755,3360,3345,3360,3340,720
20240730,101600,436884905,3370,3370,3370,3370,1
20240730,101500,436881535,3350,3350,3350,3350,131
20240730,101400,436442685,3370,3370,3370,3370,0
20240730,101300,436442685,3370,3370,3370,3370,0
20240730,101200,436442685,3370,3370,3370,3370,2
20240730,101100,436435945,3370,3365,3370,3365,4
20240730,101000,436422475,3365,3365,3365,3365,50
20240730,100900,436254225,3365,3360,3365,3360,20
20240730,100800,436186940,3345,3345,3345,3345,637
20240730,100700,434056175,3345,3355,3360,3345,24
20240730,100600,433975600,3355,3355,3355,3345,5
20240730,100500,433958835,3340,3340,3340,3340,137
20240730,100400,433501255,3340,3340,3340,3340,2
20240730,100300,433494575,3340,3345,3345,3335,1340
20240730,100200,429021205,3370,3370,3370,3370,0
20240730,100100,429021205,3370,3370,3370,3370,250
20240730,100000,428178705,3365,3370,3370,3365,1005
20240730,095900,424796865,3360,3360,3360,3360,600
20240730,095800,422780865,3360,3365,3365,3345,43
20240730,095700,422636420,3345,3345,3345,3345,600
20240730,095600,420629420,3335,3370,3370,3335,847
20240730,095500,417801735,3355,3345,3355,3345,139
20240730,095400,417336390,3340,3340,3340,3340,1105
20240730,095300,413645690,3345,3355,3355,3345,643
20240730,095200,411490340,3355,3355,3355,3355,198
20240730,095100,410826050,3355,3375,3375,3355,1542
20240730,095000,405634045,3380,3425,3425,3380,1191
20240730,094900,401597610,3425,3405,3425,3395,1776
20240730,094800,395557230,3430,3435,3435,3410,1086
20240730,094700,391852850,3430,3440,3440,3430,475
20240730,094600,390222850,3440,3440,3440,3440,67
20240730,094500,389992370,3455,3430,3460,3430,281
20240730,094400,389023195,3410,3425,3425,3410,1589
20240730,094300,383591815,3460,3460,3460,3460,0
20240730,094200,383591815,3460,3420,3460,3420,22
20240730,094100,383515735,3415,3435,3435,3415,392
20240730,094000,382172405,3460,3440,3460,3440,104
20240730,093900,381814555,3440,3465,3480,3440,3101
20240730,093800,371077290,3460,3460,3460,3460,2180
20240730,093700,363534490,3460,3415,3460,3415,209
20240730,093600,362816195,3430,3475,3475,3430,20976
20240730,093500,290383105,3475,3480,3480,3475,1655
20240730,093400,284631680,3505,3500,3505,3480,327
20240730,093300,283485700,3510,3510,3510,3510,12
20240730,093200,283443580,3520,3520,3520,3520,0
20240730,093100,283443580,3520,3515,3520,3480,1911
20240730,093000,276769305,3520,3500,3520,3495,31
20240730,092900,276660685,3520,3520,3520,3515,97
20240730,092800,276319270,3500,3540,3540,3495,7707
20240730,092700,249218310,3570,3580,3580,3540,2537
20240730,092600,240181540,3580,3580,3595,3555,3974
20240730,092500,225958795,3600,3585,3605,3575,8322
20240730,092400,196075475,3585,3560,3590,3560,1351
20240730,092300,191255500,3555,3550,3555,3550,1238
20240730,092200,186860150,3550,3540,3555,3540,241
20240730,092100,186004915,3525,3540,3555,3505,1598
20240730,092000,180343800,3500,3500,3500,3495,26646
20240730,091900,87082890,3495,3500,3500,3480,1232
20240730,091800,82775060,3500,3500,3500,3500,150
20240730,091700,82250060,3500,3500,3500,3500,1262
20240730,091600,77833060,3480,3485,3500,3480,7225
20240730,091500,52618110,3485,3485,3485,3485,141
20240730,091400,52126725,3485,3485,3485,3485,184
20240730,091300,51485485,3485,3485,3485,3480,496
20240730,091200,49758750,3480,3480,3480,3480,47
20240730,091100,49595190,3480,3480,3480,3465,327
20240730,091000,48458835,3480,3475,3480,3465,2507
20240730,090900,39756415,3475,3465,3480,3465,1004
20240730,090800,36277380,3480,3465,3480,3465,261
20240730,090700,35369235,3465,3465,3465,3465,402
20240730,090600,33976305,3475,3495,3500,3465,4625
20240730,090500,17900950,3495,3485,3495,3475,946
20240730,090400,14598180,3465,3435,3495,3435,634
20240730,090300,12400345,3445,3430,3445,3430,136
20240730,090200,11931930,3420,3415,3425,3405,179
20240730,090100,11321985,3410,3445,3445,3400,2156
20240730,090000,3898085,3445,3450,3450,3445,1130