stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,212300,203651560,3065,3065,3065,3065,1522
20240730,212200,203651560,3065,3065,3065,3065,0
20240730,212100,203651560,3065,3065,3065,3065,0
20240730,212000,203651560,3065,3065,3065,3065,0
20240730,211900,203651560,3065,3065,3065,3065,0
20240730,211800,203651560,3065,3065,3065,3065,0
20240730,211700,203651560,3065,3065,3065,3065,0
20240730,211600,203651560,3065,3065,3065,3065,0
20240730,211500,203651560,3065,3065,3065,3065,0
20240730,211400,203651560,3065,3065,3065,3065,0
20240730,211300,203651560,3065,3065,3065,3065,0
20240730,211200,203651560,3065,3065,3065,3065,0
20240730,211100,203651560,3065,3065,3065,3065,0
20240730,211000,203651560,3065,3065,3065,3065,0
20240730,210900,203651560,3065,3065,3065,3065,0
20240730,210800,203651560,3065,3065,3065,3065,0
20240730,210700,203651560,3065,3065,3065,3065,0
20240730,210600,203651560,3065,3065,3065,3065,0
20240730,210500,203651560,3065,3065,3065,3065,0
20240730,210400,203651560,3065,3065,3065,3065,0
20240730,210300,203651560,3065,3065,3065,3065,0
20240730,210200,203651560,3065,3065,3065,3065,0
20240730,210100,203651560,3065,3065,3065,3065,0
20240730,210000,203651560,3065,3065,3065,3065,0
20240730,205900,203651560,3065,3065,3065,3065,0
20240730,205800,203651560,3065,3065,3065,3065,0
20240730,205700,203651560,3065,3065,3065,3065,0
20240730,205600,203651560,3065,3065,3065,3065,0
20240730,205500,203651560,3065,3065,3065,3065,0
20240730,205400,203651560,3065,3065,3065,3065,0
20240730,205300,203651560,3065,3065,3065,3065,1522
20240730,205200,203651560,3065,3065,3065,3065,0
20240730,205100,203651560,3065,3065,3065,3065,0
20240730,205000,203651560,3065,3065,3065,3065,0
20240730,204900,203651560,3065,3065,3065,3065,0
20240730,204800,203651560,3065,3065,3065,3065,0
20240730,204700,203651560,3065,3065,3065,3065,0
20240730,204600,203651560,3065,3065,3065,3065,0
20240730,204500,203651560,3065,3065,3065,3065,0
20240730,204400,203651560,3065,3065,3065,3065,0
20240730,204300,203651560,3065,3065,3065,3065,0
20240730,204200,203651560,3065,3065,3065,3065,0
20240730,204100,203651560,3065,3065,3065,3065,0
20240730,204000,203651560,3065,3065,3065,3065,0
20240730,203900,203651560,3065,3065,3065,3065,0
20240730,203800,203651560,3065,3065,3065,3065,0
20240730,203700,203651560,3065,3065,3065,3065,0
20240730,203600,203651560,3065,3065,3065,3065,0
20240730,203500,203651560,3065,3065,3065,3065,0
20240730,203400,203651560,3065,3065,3065,3065,0
20240730,203300,203651560,3065,3065,3065,3065,0
20240730,203200,203651560,3065,3065,3065,3065,0
20240730,203100,203651560,3065,3065,3065,3065,0
20240730,203000,203651560,3065,3065,3065,3065,0
20240730,202900,203651560,3065,3065,3065,3065,0
20240730,202800,203651560,3065,3065,3065,3065,0
20240730,202700,203651560,3065,3065,3065,3065,0
20240730,202600,203651560,3065,3065,3065,3065,0
20240730,202500,203651560,3065,3065,3065,3065,0
20240730,202400,203651560,3065,3065,3065,3065,0
20240730,202300,203651560,3065,3065,3065,3065,1522
20240730,202200,203651560,3065,3065,3065,3065,0
20240730,202100,203651560,3065,3065,3065,3065,0
20240730,202000,203651560,3065,3065,3065,3065,0
20240730,201900,203651560,3065,3065,3065,3065,0
20240730,201800,203651560,3065,3065,3065,3065,0
20240730,201700,203651560,3065,3065,3065,3065,0
20240730,201600,203651560,3065,3065,3065,3065,0
20240730,201500,203651560,3065,3065,3065,3065,0
20240730,201400,203651560,3065,3065,3065,3065,0
20240730,201300,203651560,3065,3065,3065,3065,0
20240730,201200,203651560,3065,3065,3065,3065,0
20240730,201100,203651560,3065,3065,3065,3065,0
20240730,201000,203651560,3065,3065,3065,3065,0
20240730,200900,203651560,3065,3065,3065,3065,0
20240730,200800,203651560,3065,3065,3065,3065,0
20240730,200700,203651560,3065,3065,3065,3065,0
20240730,200600,203651560,3065,3065,3065,3065,0
20240730,200500,203651560,3065,3065,3065,3065,0
20240730,200400,203651560,3065,3065,3065,3065,0
20240730,200300,203651560,3065,3065,3065,3065,0
20240730,200200,203651560,3065,3065,3065,3065,0
20240730,200100,203651560,3065,3065,3065,3065,0
20240730,200000,203651560,3065,3065,3065,3065,0
20240730,195900,203651560,3065,3065,3065,3065,0
20240730,195800,203651560,3065,3065,3065,3065,0
20240730,195700,203651560,3065,3065,3065,3065,0
20240730,195600,203651560,3065,3065,3065,3065,0
20240730,195500,203651560,3065,3065,3065,3065,0
20240730,195400,203651560,3065,3065,3065,3065,0
20240730,195300,203651560,3065,3065,3065,3065,1522
20240730,195200,203651560,3065,3065,3065,3065,0
20240730,195100,203651560,3065,3065,3065,3065,0
20240730,195000,203651560,3065,3065,3065,3065,0
20240730,194900,203651560,3065,3065,3065,3065,0
20240730,194800,203651560,3065,3065,3065,3065,0
20240730,194700,203651560,3065,3065,3065,3065,0
20240730,194600,203651560,3065,3065,3065,3065,0
20240730,194500,203651560,3065,3065,3065,3065,0
20240730,194400,203651560,3065,3065,3065,3065,0
20240730,194300,203651560,3065,3065,3065,3065,0
20240730,194200,203651560,3065,3065,3065,3065,0
20240730,194100,203651560,3065,3065,3065,3065,0
20240730,194000,203651560,3065,3065,3065,3065,0
20240730,193900,203651560,3065,3065,3065,3065,0
20240730,193800,203651560,3065,3065,3065,3065,0
20240730,193700,203651560,3065,3065,3065,3065,0
20240730,193600,203651560,3065,3065,3065,3065,0
20240730,193500,203651560,3065,3065,3065,3065,0
20240730,193400,203651560,3065,3065,3065,3065,0
20240730,193300,203651560,3065,3065,3065,3065,0
20240730,193200,203651560,3065,3065,3065,3065,0
20240730,193100,203651560,3065,3065,3065,3065,0
20240730,193000,203651560,3065,3065,3065,3065,0
20240730,192900,203651560,3065,3065,3065,3065,0
20240730,192800,203651560,3065,3065,3065,3065,0
20240730,192700,203651560,3065,3065,3065,3065,0
20240730,192600,203651560,3065,3065,3065,3065,0
20240730,192500,203651560,3065,3065,3065,3065,0
20240730,192400,203651560,3065,3065,3065,3065,0
20240730,192300,203651560,3065,3065,3065,3065,1522
20240730,192200,203651560,3065,3065,3065,3065,0
20240730,192100,203651560,3065,3065,3065,3065,0
20240730,192000,203651560,3065,3065,3065,3065,0
20240730,191900,203651560,3065,3065,3065,3065,0
20240730,191800,203651560,3065,3065,3065,3065,0
20240730,191700,203651560,3065,3065,3065,3065,0
20240730,191600,203651560,3065,3065,3065,3065,0
20240730,191500,203651560,3065,3065,3065,3065,0
20240730,191400,203651560,3065,3065,3065,3065,0
20240730,191300,203651560,3065,3065,3065,3065,0
20240730,191200,203651560,3065,3065,3065,3065,0
20240730,191100,203651560,3065,3065,3065,3065,0
20240730,191000,203651560,3065,3065,3065,3065,0
20240730,190900,203651560,3065,3065,3065,3065,0
20240730,190800,203651560,3065,3065,3065,3065,0
20240730,190700,203651560,3065,3065,3065,3065,0
20240730,190600,203651560,3065,3065,3065,3065,0
20240730,190500,203651560,3065,3065,3065,3065,0
20240730,190400,203651560,3065,3065,3065,3065,0
20240730,190300,203651560,3065,3065,3065,3065,0
20240730,190200,203651560,3065,3065,3065,3065,0
20240730,190100,203651560,3065,3065,3065,3065,0
20240730,190000,203651560,3065,3065,3065,3065,0
20240730,185900,203651560,3065,3065,3065,3065,0
20240730,185800,203651560,3065,3065,3065,3065,0
20240730,185700,203651560,3065,3065,3065,3065,0
20240730,185600,203651560,3065,3065,3065,3065,0
20240730,185500,203651560,3065,3065,3065,3065,0
20240730,185400,203651560,3065,3065,3065,3065,0
20240730,185300,203651560,3065,3065,3065,3065,1522
20240730,185200,203651560,3065,3065,3065,3065,0
20240730,185100,203651560,3065,3065,3065,3065,0
20240730,185000,203651560,3065,3065,3065,3065,0
20240730,184900,203651560,3065,3065,3065,3065,0
20240730,184800,203651560,3065,3065,3065,3065,0
20240730,184700,203651560,3065,3065,3065,3065,0
20240730,184600,203651560,3065,3065,3065,3065,0
20240730,184500,203651560,3065,3065,3065,3065,0
20240730,184400,203651560,3065,3065,3065,3065,0
20240730,184300,203651560,3065,3065,3065,3065,0
20240730,184200,203651560,3065,3065,3065,3065,0
20240730,184100,203651560,3065,3065,3065,3065,0
20240730,184000,203651560,3065,3065,3065,3065,0
20240730,183900,203651560,3065,3065,3065,3065,0
20240730,183800,203651560,3065,3065,3065,3065,0
20240730,183700,203651560,3065,3065,3065,3065,0
20240730,183600,203651560,3065,3065,3065,3065,0
20240730,183500,203651560,3065,3065,3065,3065,0
20240730,183400,203651560,3065,3065,3065,3065,0
20240730,183300,203651560,3065,3065,3065,3065,0
20240730,183200,203651560,3065,3065,3065,3065,0
20240730,183100,203651560,3065,3065,3065,3065,0
20240730,183000,203651560,3065,3065,3065,3065,0
20240730,182900,203651560,3065,3065,3065,3065,0
20240730,182800,203651560,3065,3065,3065,3065,0
20240730,182700,203651560,3065,3065,3065,3065,0
20240730,182600,203651560,3065,3065,3065,3065,0
20240730,182500,203651560,3065,3065,3065,3065,0
20240730,182400,203651560,3065,3065,3065,3065,0
20240730,182300,203651560,3065,3065,3065,3065,1522
20240730,182200,203651560,3065,3065,3065,3065,0
20240730,182100,203651560,3065,3065,3065,3065,0
20240730,182000,203651560,3065,3065,3065,3065,0
20240730,181900,203651560,3065,3065,3065,3065,0
20240730,181800,203651560,3065,3065,3065,3065,0
20240730,181700,203651560,3065,3065,3065,3065,0
20240730,181600,203651560,3065,3065,3065,3065,0
20240730,181500,203651560,3065,3065,3065,3065,0
20240730,181400,203651560,3065,3065,3065,3065,0
20240730,181300,203651560,3065,3065,3065,3065,0
20240730,181200,203651560,3065,3065,3065,3065,0
20240730,181100,203651560,3065,3065,3065,3065,0
20240730,181000,203651560,3065,3065,3065,3065,0
20240730,180900,203651560,3065,3065,3065,3065,0
20240730,180800,203651560,3065,3065,3065,3065,0
20240730,180700,203651560,3065,3065,3065,3065,0
20240730,180600,203651560,3065,3065,3065,3065,0
20240730,180500,203651560,3065,3065,3065,3065,0
20240730,180400,203651560,3065,3065,3065,3065,0
20240730,180300,203651560,3065,3065,3065,3065,0
20240730,180200,203651560,3065,3065,3065,3065,0
20240730,180100,203651560,3065,3065,3065,3065,0
20240730,180000,203651560,3065,3065,3065,3065,0
20240730,175900,203651560,3065,3065,3065,3065,0
20240730,175800,203651560,3065,3065,3065,3065,0
20240730,175700,203651560,3065,3065,3065,3065,0
20240730,175600,203651560,3065,3065,3065,3065,0
20240730,175500,203651560,3065,3065,3065,3065,0
20240730,175400,203651560,3065,3065,3065,3065,0
20240730,175300,203651560,3065,3065,3065,3065,1522
20240730,175200,203651560,3065,3065,3065,3065,0
20240730,175100,203651560,3065,3065,3065,3065,0
20240730,175000,203651560,3065,3065,3065,3065,0
20240730,174900,203651560,3065,3065,3065,3065,0
20240730,174800,203651560,3065,3065,3065,3065,0
20240730,174700,203651560,3065,3065,3065,3065,0
20240730,174600,203651560,3065,3065,3065,3065,0
20240730,174500,203651560,3065,3065,3065,3065,0
20240730,174400,203651560,3065,3065,3065,3065,0
20240730,174300,203651560,3065,3065,3065,3065,0
20240730,174200,203651560,3065,3065,3065,3065,0
20240730,174100,203651560,3065,3065,3065,3065,0
20240730,174000,203651560,3065,3065,3065,3065,0
20240730,173900,203651560,3065,3065,3065,3065,0
20240730,173800,203651560,3065,3065,3065,3065,0
20240730,173700,203651560,3065,3065,3065,3065,0
20240730,173600,203651560,3065,3065,3065,3065,0
20240730,173500,203651560,3065,3065,3065,3065,0
20240730,173400,203651560,3065,3065,3065,3065,0
20240730,173300,203651560,3065,3065,3065,3065,0
20240730,173200,203651560,3065,3065,3065,3065,0
20240730,173100,203651560,3065,3065,3065,3065,0
20240730,173000,203651560,3065,3065,3065,3065,0
20240730,172900,203651560,3065,3065,3065,3065,0
20240730,172800,203651560,3065,3065,3065,3065,0
20240730,172700,203651560,3065,3065,3065,3065,0
20240730,172600,203651560,3065,3065,3065,3065,0
20240730,172500,203651560,3065,3065,3065,3065,0
20240730,172400,203651560,3065,3065,3065,3065,0
20240730,172300,203651560,3065,3065,3065,3065,1522
20240730,172200,203651560,3065,3065,3065,3065,0
20240730,172100,203651560,3065,3065,3065,3065,0
20240730,172000,203651560,3065,3065,3065,3065,0
20240730,171900,203651560,3065,3065,3065,3065,0
20240730,171800,203651560,3065,3065,3065,3065,0
20240730,171700,203651560,3065,3065,3065,3065,0
20240730,171600,203651560,3065,3065,3065,3065,0
20240730,171500,203651560,3065,3065,3065,3065,0
20240730,171400,203651560,3065,3065,3065,3065,0
20240730,171300,203651560,3065,3065,3065,3065,0
20240730,171200,203651560,3065,3065,3065,3065,0
20240730,171100,203651560,3065,3065,3065,3065,0
20240730,171000,203651560,3065,3065,3065,3065,0
20240730,170900,203651560,3065,3065,3065,3065,0
20240730,170800,203651560,3065,3065,3065,3065,0
20240730,170700,203651560,3065,3065,3065,3065,0
20240730,170600,203651560,3065,3065,3065,3065,0
20240730,170500,203651560,3065,3065,3065,3065,0
20240730,170400,203651560,3065,3065,3065,3065,0
20240730,170300,203651560,3065,3065,3065,3065,0
20240730,170200,203651560,3065,3065,3065,3065,0
20240730,170100,203651560,3065,3065,3065,3065,0
20240730,170000,203651560,3065,3065,3065,3065,0
20240730,165900,203651560,3065,3065,3065,3065,0
20240730,165800,203651560,3065,3065,3065,3065,0
20240730,165700,203651560,3065,3065,3065,3065,0
20240730,165600,203651560,3065,3065,3065,3065,0
20240730,165500,203651560,3065,3065,3065,3065,0
20240730,165400,203651560,3065,3065,3065,3065,0
20240730,165300,203651560,3065,3065,3065,3065,1522
20240730,165200,203651560,3065,3065,3065,3065,0
20240730,165100,203651560,3065,3065,3065,3065,0
20240730,165000,203651560,3065,3065,3065,3065,0
20240730,164900,203651560,3065,3065,3065,3065,0
20240730,164800,203651560,3065,3065,3065,3065,0
20240730,164700,203651560,3065,3065,3065,3065,0
20240730,164600,203651560,3065,3065,3065,3065,0
20240730,164500,203651560,3065,3065,3065,3065,0
20240730,164400,203651560,3065,3065,3065,3065,0
20240730,164300,203651560,3065,3065,3065,3065,0
20240730,164200,203651560,3065,3065,3065,3065,0
20240730,164100,203651560,3065,3065,3065,3065,0
20240730,164000,203651560,3065,3065,3065,3065,0
20240730,163900,203651560,3065,3065,3065,3065,0
20240730,163800,203651560,3065,3065,3065,3065,0
20240730,163700,203651560,3065,3065,3065,3065,0
20240730,163600,203651560,3065,3065,3065,3065,0
20240730,163500,203651560,3065,3065,3065,3065,0
20240730,163400,203651560,3065,3065,3065,3065,0
20240730,163300,203651560,3065,3065,3065,3065,0
20240730,163200,203651560,3065,3065,3065,3065,0
20240730,163100,203651560,3065,3065,3065,3065,0
20240730,163000,203651560,3065,3065,3065,3065,0
20240730,162900,203651560,3065,3065,3065,3065,0
20240730,162800,203651560,3065,3065,3065,3065,0
20240730,162700,203651560,3065,3065,3065,3065,0
20240730,162600,203651560,3065,3065,3065,3065,0
20240730,162500,203651560,3065,3065,3065,3065,0
20240730,162400,203651560,3065,3065,3065,3065,0
20240730,162300,203651560,3065,3065,3065,3065,1522
20240730,162200,203651560,3065,3065,3065,3065,0
20240730,162100,203651560,3065,3065,3065,3065,0
20240730,162000,203651560,3065,3065,3065,3065,0
20240730,161900,203651560,3065,3065,3065,3065,0
20240730,161800,203651560,3065,3065,3065,3065,0
20240730,161700,203651560,3065,3065,3065,3065,0
20240730,161600,203651560,3065,3065,3065,3065,0
20240730,161500,203651560,3065,3065,3065,3065,0
20240730,161400,203651560,3065,3065,3065,3065,0
20240730,161300,203651560,3065,3065,3065,3065,0
20240730,161200,203651560,3065,3065,3065,3065,0
20240730,161100,203651560,3065,3065,3065,3065,0
20240730,161000,203651560,3065,3065,3065,3065,0
20240730,160900,203651560,3065,3065,3065,3065,0
20240730,160800,203651560,3065,3065,3065,3065,0
20240730,160700,203651560,3065,3065,3065,3065,0
20240730,160600,203651560,3065,3065,3065,3065,0
20240730,160500,203651560,3065,3065,3065,3065,0
20240730,160400,203651560,3065,3065,3065,3065,0
20240730,160300,203651560,3065,3065,3065,3065,0
20240730,160200,203651560,3065,3065,3065,3065,0
20240730,160100,203651560,3065,3065,3065,3065,0
20240730,160000,203651560,3065,3065,3065,3065,0
20240730,155900,203651560,3065,3065,3065,3065,0
20240730,155800,203651560,3065,3065,3065,3065,0
20240730,155700,203651560,3065,3065,3065,3065,0
20240730,155600,203651560,3065,3065,3065,3065,0
20240730,155500,203651560,3065,3065,3065,3065,0
20240730,155400,203651560,3065,3065,3065,3065,0
20240730,155300,203651560,3065,3065,3065,3065,1522
20240730,155200,203651560,3065,3065,3065,3065,0
20240730,155100,203651560,3065,3065,3065,3065,0
20240730,155000,203651560,3065,3065,3065,3065,0
20240730,154900,203651560,3065,3065,3065,3065,0
20240730,154800,203651560,3065,3065,3065,3065,0
20240730,154700,203651560,3065,3065,3065,3065,0
20240730,154600,203651560,3065,3065,3065,3065,0
20240730,154500,203651560,3065,3065,3065,3065,0
20240730,154400,203651560,3065,3065,3065,3065,0
20240730,154300,203651560,3065,3065,3065,3065,0
20240730,154200,203651560,3065,3065,3065,3065,0
20240730,154100,203651560,3065,3065,3065,3065,0
20240730,154000,203651560,3065,3065,3065,3065,0
20240730,153900,203651560,3065,3065,3065,3065,0
20240730,153800,203651560,3065,3065,3065,3065,0
20240730,153700,203651560,3065,3065,3065,3065,0
20240730,153600,203651560,3065,3065,3065,3065,0
20240730,153500,203651560,3065,3065,3065,3065,0
20240730,153400,203651560,3065,3065,3065,3065,0
20240730,153300,203651560,3065,3065,3065,3065,0
20240730,153200,203651560,3065,3065,3065,3065,0
20240730,153100,203651560,3065,3065,3065,3065,0
20240730,153000,203651560,3065,3065,3065,3065,1522
20240730,152900,198986630,3025,3025,3025,3025,0
20240730,152800,198986630,3025,3025,3025,3025,0
20240730,152700,198986630,3025,3025,3025,3025,0
20240730,152600,198986630,3025,3025,3025,3025,0
20240730,152500,198986630,3025,3025,3025,3025,0
20240730,152400,198986630,3025,3025,3025,3025,0
20240730,152300,198986630,3025,3025,3025,3025,0
20240730,152200,198986630,3025,3025,3025,3025,0
20240730,152100,198986630,3025,3025,3025,3025,0
20240730,152000,198986630,3025,3025,3025,3025,0
20240730,151900,198986630,3025,3045,3060,3025,132
20240730,151800,198583750,3060,3045,3060,3015,1247
20240730,151700,194778555,3060,3040,3060,3030,1804
20240730,151600,189269050,3050,3020,3050,3015,204
20240730,151500,188649450,3025,3025,3025,3025,101
20240730,151400,188343925,3025,3025,3025,3025,6
20240730,151300,188325775,3030,3035,3035,3030,100
20240730,151200,188022280,3050,3035,3050,3035,224
20240730,151100,187340940,3055,3045,3055,3040,207
20240730,151000,186710260,3060,3055,3060,3050,306
20240730,150900,185775080,3055,3050,3055,3045,222
20240730,150800,185097610,3050,3040,3050,3040,102
20240730,150700,184786530,3055,3055,3055,3055,151
20240730,150600,184325225,3055,3050,3055,3050,386
20240730,150500,183147150,3050,3050,3050,3050,354
20240730,150400,182067450,3050,3050,3050,3050,71
20240730,150300,181850900,3050,3045,3050,3045,200
20240730,150200,181241400,3040,3050,3050,3040,445
20240730,150100,179886600,3045,3030,3050,3030,2846
20240730,150000,171248165,3035,3030,3035,3030,1500
20240730,145900,166699200,3030,3020,3030,3020,700
20240730,145800,164582495,3030,3030,3030,3020,614
20240730,145700,162726885,3030,3030,3030,3030,0
20240730,145600,162726885,3030,3025,3030,3025,300
20240730,145500,161818910,3030,3020,3030,3020,101
20240730,145400,161512890,3030,3025,3030,3025,300
20240730,145300,160604845,3030,3030,3030,3030,0
20240730,145200,160604845,3030,3030,3030,3030,0
20240730,145100,160604845,3030,3030,3030,3030,0
20240730,145000,160604845,3030,3015,3030,3015,11
20240730,144900,160571665,3030,3030,3030,3030,0
20240730,144800,160571665,3030,3030,3030,3030,0
20240730,144700,160571665,3030,3015,3030,3015,201
20240730,144600,159962750,3020,3020,3020,3020,0
20240730,144500,159962750,3020,3020,3020,3020,1
20240730,144400,159959730,3015,3030,3030,3015,101
20240730,144300,159653715,3030,3025,3030,3025,300
20240730,144200,158746170,3025,3025,3025,3025,200
20240730,144100,158141170,3015,3015,3015,3015,300
20240730,144000,157236670,3025,3025,3025,3025,0
20240730,143900,157236670,3025,3025,3025,3025,0
20240730,143800,157236670,3025,3025,3025,3025,0
20240730,143700,157236670,3025,3020,3025,3020,300
20240730,143600,156329670,3020,3020,3020,3020,200
20240730,143500,155725670,3015,3015,3015,3015,0
20240730,143400,155725670,3015,3015,3015,3015,0
20240730,143300,155725670,3015,3010,3015,3010,363
20240730,143200,154631260,3015,3015,3015,3015,0
20240730,143100,154631260,3015,3015,3015,3015,100
20240730,143000,154329760,3015,3015,3015,3015,50
20240730,142900,154179010,3015,3010,3015,3010,150
20240730,142800,153726785,3005,3005,3005,3005,65
20240730,142700,153531460,3000,3000,3000,3000,1
20240730,142600,153528460,3005,3005,3005,3005,3
20240730,142500,153519445,3015,3015,3015,3015,0
20240730,142400,153519445,3015,3015,3015,3015,200
20240730,142300,152916445,3015,3010,3015,3010,110
20240730,142200,152584820,3015,3010,3015,3010,400
20240730,142100,151380160,3010,3010,3010,3010,500
20240730,142000,149875160,3010,3000,3010,3000,301
20240730,141900,148969160,3010,3005,3010,3005,200
20240730,141800,148367185,3010,3010,3010,3010,100
20240730,141700,148066185,3005,3005,3005,3005,469
20240730,141600,146656840,3005,3005,3005,3005,200
20240730,141500,146055840,3005,3005,3005,3005,50
20240730,141400,145905590,3005,2990,3005,2990,371
20240730,141300,144793790,2990,2990,2990,2990,3
20240730,141200,144784820,3000,3000,3000,2945,7977
20240730,141100,121107890,3000,3000,3000,3000,0
20240730,141000,121107890,3000,3000,3000,3000,1
20240730,140900,121104890,3010,3010,3010,3010,100
20240730,140800,120803890,3010,3005,3010,3005,100
20240730,140700,120502915,3010,3010,3010,3000,432
20240730,140600,119204015,3000,3000,3000,3000,35
20240730,140500,119099015,3000,3000,3000,3000,12
20240730,140400,119063015,3005,3005,3005,3005,0
20240730,140300,119063015,3005,3005,3005,3005,1
20240730,140200,119060010,3010,3005,3010,3005,23
20240730,140100,118990845,3000,3000,3000,3000,92
20240730,140000,118714845,3000,3000,3000,3000,34
20240730,135900,118612845,3000,3000,3000,3000,0
20240730,135800,118612845,3000,3000,3000,3000,62
20240730,135700,118426845,3000,3000,3000,3000,4
20240730,135600,118414845,3000,3000,3000,3000,0
20240730,135500,118414845,3000,3005,3005,3000,5
20240730,135400,118399835,3000,3000,3000,3000,7
20240730,135300,118378835,3000,3000,3000,3000,0
20240730,135200,118378835,3000,3000,3000,3000,20
20240730,135100,118318835,3000,3000,3000,3000,0
20240730,135000,118318835,3000,3000,3000,3000,0
20240730,134900,118318835,3000,3000,3000,3000,0
20240730,134800,118318835,3000,3000,3000,3000,3
20240730,134700,118309835,3000,3000,3000,3000,30
20240730,134600,118219835,3000,3000,3000,3000,0
20240730,134500,118219835,3000,3000,3000,3000,0
20240730,134400,118219835,3000,3000,3000,3000,1
20240730,134300,118216835,3000,3005,3005,3000,6
20240730,134200,118198810,2995,2995,2995,2995,66
20240730,134100,118001140,2995,3005,3010,2995,1628
20240730,134000,113118110,3005,3005,3005,3005,0
20240730,133900,113118110,3005,3005,3005,3005,5
20240730,133800,113103085,3005,3005,3005,3005,100
20240730,133700,112802585,3005,3005,3005,3005,100
20240730,133600,112502085,3005,3005,3005,3005,2
20240730,133500,112496075,3005,3005,3005,3005,0
20240730,133400,112496075,3005,3005,3005,3005,1
20240730,133300,112493070,3005,3005,3005,3005,14
20240730,133200,112451000,3010,3005,3010,3000,10
20240730,133100,112420970,3005,3005,3005,3005,3
20240730,133000,112411955,3010,3010,3010,3010,0
20240730,132900,112411955,3010,3010,3010,3010,0
20240730,132800,112411955,3010,3010,3010,3010,0
20240730,132700,112411955,3010,3010,3010,3010,0
20240730,132600,112411955,3010,3010,3010,3010,0
20240730,132500,112411955,3010,3010,3010,3010,200
20240730,132400,111809955,3010,3010,3010,3010,0
20240730,132300,111809955,3010,3010,3010,3010,0
20240730,132200,111809955,3010,3005,3010,3005,8
20240730,132100,111785910,3010,3010,3010,3010,0
20240730,132000,111785910,3010,3005,3010,3005,2
20240730,131900,111779895,3010,3005,3010,3005,246
20240730,131800,111040660,3000,3000,3000,3000,0
20240730,131700,111040660,3000,3000,3000,3000,0
20240730,131600,111040660,3000,3000,3000,3000,5
20240730,131500,111025660,3005,3005,3005,3005,3
20240730,131400,111016645,3005,3005,3005,3005,1
20240730,131300,111013640,3005,3005,3005,3005,0
20240730,131200,111013640,3005,3005,3005,3005,0
20240730,131100,111013640,3005,3005,3005,3005,0
20240730,131000,111013640,3005,3005,3005,3005,87
20240730,130900,110752205,3005,3005,3005,3005,14
20240730,130800,110710135,3005,3005,3005,3005,0
20240730,130700,110710135,3005,3005,3005,3005,3
20240730,130600,110701120,3005,3005,3005,3005,0
20240730,130500,110701120,3005,3005,3005,3005,1
20240730,130400,110698115,3005,3005,3005,3005,0
20240730,130300,110698115,3005,3005,3005,3005,0
20240730,130200,110698115,3005,3005,3005,3005,0
20240730,130100,110698115,3005,3010,3010,3005,610
20240730,130000,108862565,3010,3010,3010,3010,2
20240730,125900,108856545,3010,3010,3010,3010,0
20240730,125800,108856545,3010,3010,3010,3010,0
20240730,125700,108856545,3010,3010,3010,3010,0
20240730,125600,108856545,3010,3010,3010,3010,0
20240730,125500,108856545,3010,3010,3015,3010,8
20240730,125400,108832450,3010,3010,3010,3010,0
20240730,125300,108832450,3010,3010,3010,3010,0
20240730,125200,108832450,3010,3010,3010,3010,0
20240730,125100,108832450,3010,3010,3010,3010,0
20240730,125000,108832450,3010,3010,3015,3010,8
20240730,124900,108808365,3000,3000,3000,3000,100
20240730,124800,108508365,3000,3000,3000,3000,0
20240730,124700,108508365,3000,3005,3005,3000,279
20240730,124600,107671340,3010,3010,3010,3010,0
20240730,124500,107671340,3010,3010,3010,3010,0
20240730,124400,107671340,3010,3010,3010,3010,0
20240730,124300,107671340,3010,3010,3010,3010,0
20240730,124200,107671340,3010,3010,3010,3010,207
20240730,124100,107048270,3015,3015,3015,3015,1
20240730,124000,107045255,3020,3020,3020,3020,0
20240730,123900,107045255,3020,3020,3020,3020,0
20240730,123800,107045255,3020,3020,3020,3020,92
20240730,123700,106767415,3020,3010,3020,3010,10
20240730,123600,106737285,3010,3010,3010,3010,0
20240730,123500,106737285,3010,3010,3010,3010,337
20240730,123400,105722915,3000,3000,3000,3000,533
20240730,123300,104123915,3005,3005,3005,3005,0
20240730,123200,104123915,3005,3005,3005,3005,3
20240730,123100,104114900,3005,3005,3005,3005,60
20240730,123000,103934600,3005,3005,3005,3005,0
20240730,122900,103934600,3005,3005,3005,3005,806
20240730,122800,101512570,3010,3010,3010,3010,1
20240730,122700,101509560,3015,3010,3015,3010,2
20240730,122600,101503535,3020,3020,3020,3020,0
20240730,122500,101503535,3020,3005,3020,3005,8
20240730,122400,101479430,3005,3005,3005,3005,0
20240730,122300,101479430,3005,3005,3005,3005,0
20240730,122200,101479430,3005,3005,3005,3005,52
20240730,122100,101323170,3010,3010,3010,3010,903
20240730,122000,98605140,3000,3000,3000,3000,0
20240730,121900,98605140,3000,3000,3000,3000,0
20240730,121800,98605140,3000,3000,3000,3000,2
20240730,121700,98599140,3000,3000,3000,3000,0
20240730,121600,98599140,3000,3005,3010,3000,13
20240730,121500,98560055,3005,3005,3005,3005,0
20240730,121400,98560055,3005,3005,3005,3005,0
20240730,121300,98560055,3005,3005,3005,3005,4
20240730,121200,98548035,3005,3005,3005,3005,0
20240730,121100,98548035,3005,3005,3005,3005,0
20240730,121000,98548035,3005,3005,3005,3005,0
20240730,120900,98548035,3005,3005,3005,3005,1
20240730,120800,98545030,3005,3005,3005,3005,6
20240730,120700,98527000,3010,3005,3010,3005,5
20240730,120600,98511970,3000,3000,3000,3000,23
20240730,120500,98442970,3005,3005,3005,3005,13
20240730,120400,98403905,3000,3010,3010,3000,4000
20240730,120300,86370915,3015,3015,3015,3015,30
20240730,120200,86280465,3015,3015,3015,3015,0
20240730,120100,86280465,3015,3015,3015,3015,0
20240730,120000,86280465,3015,3015,3015,3015,90
20240730,115900,86009115,3015,3015,3015,3015,0
20240730,115800,86009115,3015,3015,3015,3015,0
20240730,115700,86009115,3015,3015,3015,3015,10
20240730,115600,85978965,3020,3020,3020,3020,0
20240730,115500,85978965,3020,3015,3020,3010,2587
20240730,115400,78190325,3015,3015,3015,3015,0
20240730,115300,78190325,3015,3015,3015,3015,0
20240730,115200,78190325,3015,3015,3015,3015,305
20240730,115100,77270750,3015,3015,3015,3015,5
20240730,115000,77255675,3020,3020,3020,3020,0
20240730,114900,77255675,3020,3020,3020,3020,0
20240730,114800,77255675,3020,3020,3020,3020,0
20240730,114700,77255675,3020,3020,3020,3020,0
20240730,114600,77255675,3020,3020,3020,3020,0
20240730,114500,77255675,3020,3020,3020,3020,0
20240730,114400,77255675,3020,3020,3020,3015,823
20240730,114300,74774310,3015,3015,3015,3015,437
20240730,114200,73456755,3015,3020,3020,3015,60
20240730,114100,73275825,3020,3020,3020,3020,0
20240730,114000,73275825,3020,3020,3020,3020,0
20240730,113900,73275825,3020,3020,3020,3020,2
20240730,113800,73269785,3020,3020,3020,3020,0
20240730,113700,73269785,3020,3020,3020,3020,49
20240730,113600,73121805,3015,3015,3015,3015,5
20240730,113500,73106730,3020,3020,3020,3020,1
20240730,113400,73103710,3020,3020,3020,3020,0
20240730,113300,73103710,3020,3020,3020,3020,0
20240730,113200,73103710,3020,3020,3020,3020,0
20240730,113100,73103710,3020,3020,3020,3020,0
20240730,113000,73103710,3020,3020,3020,3020,0
20240730,112900,73103710,3020,3020,3020,3020,1
20240730,112800,73100690,3020,3020,3020,3020,10
20240730,112700,73070490,3020,3020,3020,3020,638
20240730,112600,71143730,3025,3025,3025,3025,0
20240730,112500,71143730,3025,3025,3025,3025,0
20240730,112400,71143730,3025,3025,3025,3025,0
20240730,112300,71143730,3025,3025,3025,3025,0
20240730,112200,71143730,3025,3025,3025,3025,0
20240730,112100,71143730,3025,3025,3025,3025,0
20240730,112000,71143730,3025,3025,3025,3025,0
20240730,111900,71143730,3025,3025,3025,3025,0
20240730,111800,71143730,3025,3025,3025,3025,0
20240730,111700,71143730,3025,3025,3025,3025,0
20240730,111600,71143730,3025,3025,3025,3025,0
20240730,111500,71143730,3025,3025,3025,3025,0
20240730,111400,71143730,3025,3025,3025,3025,0
20240730,111300,71143730,3025,3025,3025,3025,500
20240730,111200,69631230,3020,3020,3020,3020,0
20240730,111100,69631230,3020,3020,3020,3020,100
20240730,111000,69329230,3025,3025,3025,3025,0
20240730,110900,69329230,3025,3025,3025,3025,13
20240730,110800,69289905,3020,3020,3020,3020,5
20240730,110700,69274805,3025,3025,3025,3025,0
20240730,110600,69274805,3025,3025,3025,3025,0
20240730,110500,69274805,3025,3025,3025,3025,0
20240730,110400,69274805,3025,3020,3025,3020,13
20240730,110300,69235540,3020,3020,3020,3020,0
20240730,110200,69235540,3020,3020,3020,3020,0
20240730,110100,69235540,3020,3020,3020,3020,0
20240730,110000,69235540,3020,3020,3020,3020,618
20240730,105900,67369180,3020,3020,3020,3020,150
20240730,105800,66916180,3020,3020,3020,3020,0
20240730,105700,66916180,3020,3020,3020,3020,0
20240730,105600,66916180,3020,3025,3025,3020,1301
20240730,105500,62986445,3025,3030,3030,3025,829
20240730,105400,60475035,3035,3035,3035,3035,100
20240730,105300,60171535,3035,3030,3035,3030,3
20240730,105200,60162435,3030,3030,3030,3030,0
20240730,105100,60162435,3030,3030,3030,3030,5
20240730,105000,60147285,3030,3030,3030,3030,0
20240730,104900,60147285,3030,3030,3030,3030,0
20240730,104800,60147285,3030,3030,3030,3030,0
20240730,104700,60147285,3030,3030,3030,3030,5
20240730,104600,60132135,3035,3035,3035,3035,0
20240730,104500,60132135,3035,3035,3035,3035,102
20240730,104400,59822565,3035,3035,3035,3035,0
20240730,104300,59822565,3035,3035,3035,3035,389
20240730,104200,58641950,3035,3035,3035,3035,0
20240730,104100,58641950,3035,3035,3035,3035,5
20240730,104000,58626775,3040,3040,3040,3040,196
20240730,103900,58030935,3040,3040,3040,3040,2
20240730,103800,58024855,3040,3040,3040,3040,5
20240730,103700,58009655,3045,3045,3045,3045,0
20240730,103600,58009655,3045,3045,3045,3045,0
20240730,103500,58009655,3045,3045,3045,3045,1
20240730,103400,58006610,3040,3040,3040,3040,200
20240730,103300,57398610,3040,3040,3040,3040,0
20240730,103200,57398610,3040,3040,3040,3040,0
20240730,103100,57398610,3040,3040,3040,3040,5
20240730,103000,57383410,3045,3045,3045,3045,0
20240730,102900,57383410,3045,3045,3045,3045,0
20240730,102800,57383410,3045,3045,3045,3045,1
20240730,102700,57380365,3045,3045,3045,3045,1
20240730,102600,57377320,3050,3050,3050,3050,1
20240730,102500,57374270,3040,3040,3040,3040,0
20240730,102400,57374270,3040,3040,3040,3040,0
20240730,102300,57374270,3040,3040,3040,3040,0
20240730,102200,57374270,3040,3040,3040,3040,0
20240730,102100,57374270,3040,3040,3040,3040,0
20240730,102000,57374270,3040,3040,3040,3040,0
20240730,101900,57374270,3040,3045,3045,3040,354
20240730,101800,56296355,3045,3045,3045,3045,0
20240730,101700,56296355,3045,3045,3045,3045,0
20240730,101600,56296355,3045,3045,3045,3045,0
20240730,101500,56296355,3045,3045,3045,3045,0
20240730,101400,56296355,3045,3045,3045,3045,0
20240730,101300,56296355,3045,3035,3045,3035,7
20240730,101200,56275070,3035,3035,3035,3035,2
20240730,101100,56269000,3020,3020,3020,3020,2966
20240730,101000,47311680,3020,3035,3035,3020,2000
20240730,100900,41256225,3035,3040,3040,3035,445
20240730,100800,39905645,3045,3045,3045,3045,0
20240730,100700,39905645,3045,3045,3045,3045,0
20240730,100600,39905645,3045,3045,3045,3045,1
20240730,100500,39902600,3050,3050,3050,3050,1
20240730,100400,39899550,3050,3050,3050,3050,0
20240730,100300,39899550,3050,3050,3050,3050,0
20240730,100200,39899550,3050,3050,3050,3050,20
20240730,100100,39838550,3050,3050,3050,3050,0
20240730,100000,39838550,3050,3050,3050,3050,1
20240730,095900,39835500,3050,3050,3050,3050,0
20240730,095800,39835500,3050,3050,3050,3050,2
20240730,095700,39829400,3040,3055,3055,3040,101
20240730,095600,39522345,3040,3045,3045,3035,3293
20240730,095500,29507225,3040,3040,3040,3040,0
20240730,095400,29507225,3040,3040,3040,3040,165
20240730,095300,29005625,3055,3040,3055,3040,593
20240730,095200,27202875,3045,3045,3045,3040,1833
20240730,095100,21621520,3055,3055,3055,3055,300
20240730,095000,20705020,3055,3055,3055,3055,0
20240730,094900,20705020,3055,3055,3055,3050,709
20240730,094800,18542245,3055,3055,3055,3055,100
20240730,094700,18236745,3055,3055,3055,3055,0
20240730,094600,18236745,3055,3060,3060,3055,6
20240730,094500,18218410,3060,3060,3060,3060,0
20240730,094400,18218410,3060,3060,3060,3060,2
20240730,094300,18212290,3060,3060,3060,3060,8
20240730,094200,18187810,3065,3065,3065,3065,0
20240730,094100,18187810,3065,3060,3065,3060,303
20240730,094000,17259130,3060,3060,3060,3060,149
20240730,093900,16803190,3060,3065,3065,3060,13
20240730,093800,16763400,3065,3060,3070,3060,34
20240730,093700,16659280,3060,3060,3060,3060,3
20240730,093600,16650100,3060,3060,3060,3060,0
20240730,093500,16650100,3060,3060,3060,3060,1
20240730,093400,16647040,3050,3050,3050,3050,0
20240730,093300,16647040,3050,3050,3050,3050,0
20240730,093200,16647040,3050,3050,3050,3050,0
20240730,093100,16647040,3050,3055,3055,3050,597
20240730,093000,14825785,3085,3085,3085,3085,0
20240730,092900,14825785,3085,3085,3085,3085,0
20240730,092800,14825785,3085,3085,3085,3085,0
20240730,092700,14825785,3085,3080,3085,3080,590
20240730,092600,13006085,3080,3080,3080,3080,0
20240730,092500,13006085,3080,3070,3080,3070,42
20240730,092400,12877115,3070,3070,3070,3070,2
20240730,092300,12870975,3050,3050,3050,3050,0
20240730,092200,12870975,3050,3050,3050,3050,0
20240730,092100,12870975,3050,3050,3050,3050,0
20240730,092000,12870975,3050,3055,3055,3050,857
20240730,091900,10257120,3055,3065,3065,3055,243
20240730,091800,9513820,3070,3070,3070,3070,55
20240730,091700,9344970,3070,3070,3070,3070,0
20240730,091600,9344970,3070,3065,3070,3065,3
20240730,091500,9335765,3060,3060,3060,3060,0
20240730,091400,9335765,3060,3065,3070,3060,343
20240730,091300,8286145,3070,3065,3070,3065,6
20240730,091200,8267740,3065,3065,3065,3065,24
20240730,091100,8194180,3075,3075,3075,3075,10
20240730,091000,8163430,3065,3070,3075,3065,472
20240730,090900,6714505,3075,3075,3075,3075,0
20240730,090800,6714505,3075,3075,3075,3075,153
20240730,090700,6244030,3080,3080,3080,3080,0
20240730,090600,6244030,3080,3080,3080,3080,15
20240730,090500,6197830,3090,3090,3090,3090,23
20240730,090400,6126760,3090,3090,3090,3090,0
20240730,090300,6126760,3090,3090,3090,3090,0
20240730,090200,6126760,3090,3090,3090,3090,159
20240730,090100,5635450,3090,3090,3090,3090,1007
20240730,090000,2523820,3100,3120,3120,3095,811