stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,194400,434271540,4700,4700,4700,4700,2495
20240730,194300,434271540,4700,4700,4700,4700,0
20240730,194200,434271540,4700,4700,4700,4700,0
20240730,194100,434271540,4700,4700,4700,4700,0
20240730,194000,434271540,4700,4700,4700,4700,0
20240730,193900,434271540,4700,4700,4700,4700,0
20240730,193800,434271540,4700,4700,4700,4700,0
20240730,193700,434271540,4700,4700,4700,4700,0
20240730,193600,434271540,4700,4700,4700,4700,0
20240730,193500,434271540,4700,4700,4700,4700,0
20240730,193400,434271540,4700,4700,4700,4700,0
20240730,193300,434271540,4700,4700,4700,4700,0
20240730,193200,434271540,4700,4700,4700,4700,0
20240730,193100,434271540,4700,4700,4700,4700,0
20240730,193000,434271540,4700,4700,4700,4700,0
20240730,192900,434271540,4700,4700,4700,4700,0
20240730,192800,434271540,4700,4700,4700,4700,0
20240730,192700,434271540,4700,4700,4700,4700,0
20240730,192600,434271540,4700,4700,4700,4700,0
20240730,192500,434271540,4700,4700,4700,4700,0
20240730,192400,434271540,4700,4700,4700,4700,0
20240730,192300,434271540,4700,4700,4700,4700,0
20240730,192200,434271540,4700,4700,4700,4700,0
20240730,192100,434271540,4700,4700,4700,4700,0
20240730,192000,434271540,4700,4700,4700,4700,0
20240730,191900,434271540,4700,4700,4700,4700,0
20240730,191800,434271540,4700,4700,4700,4700,0
20240730,191700,434271540,4700,4700,4700,4700,0
20240730,191600,434271540,4700,4700,4700,4700,0
20240730,191500,434271540,4700,4700,4700,4700,0
20240730,191400,434271540,4700,4700,4700,4700,2495
20240730,191300,434271540,4700,4700,4700,4700,0
20240730,191200,434271540,4700,4700,4700,4700,0
20240730,191100,434271540,4700,4700,4700,4700,0
20240730,191000,434271540,4700,4700,4700,4700,0
20240730,190900,434271540,4700,4700,4700,4700,0
20240730,190800,434271540,4700,4700,4700,4700,0
20240730,190700,434271540,4700,4700,4700,4700,0
20240730,190600,434271540,4700,4700,4700,4700,0
20240730,190500,434271540,4700,4700,4700,4700,0
20240730,190400,434271540,4700,4700,4700,4700,0
20240730,190300,434271540,4700,4700,4700,4700,0
20240730,190200,434271540,4700,4700,4700,4700,0
20240730,190100,434271540,4700,4700,4700,4700,0
20240730,190000,434271540,4700,4700,4700,4700,0
20240730,185900,434271540,4700,4700,4700,4700,0
20240730,185800,434271540,4700,4700,4700,4700,0
20240730,185700,434271540,4700,4700,4700,4700,0
20240730,185600,434271540,4700,4700,4700,4700,0
20240730,185500,434271540,4700,4700,4700,4700,0
20240730,185400,434271540,4700,4700,4700,4700,0
20240730,185300,434271540,4700,4700,4700,4700,0
20240730,185200,434271540,4700,4700,4700,4700,0
20240730,185100,434271540,4700,4700,4700,4700,0
20240730,185000,434271540,4700,4700,4700,4700,0
20240730,184900,434271540,4700,4700,4700,4700,0
20240730,184800,434271540,4700,4700,4700,4700,0
20240730,184700,434271540,4700,4700,4700,4700,0
20240730,184600,434271540,4700,4700,4700,4700,0
20240730,184500,434271540,4700,4700,4700,4700,0
20240730,184400,434271540,4700,4700,4700,4700,2495
20240730,184300,434271540,4700,4700,4700,4700,0
20240730,184200,434271540,4700,4700,4700,4700,0
20240730,184100,434271540,4700,4700,4700,4700,0
20240730,184000,434271540,4700,4700,4700,4700,0
20240730,183900,434271540,4700,4700,4700,4700,0
20240730,183800,434271540,4700,4700,4700,4700,0
20240730,183700,434271540,4700,4700,4700,4700,0
20240730,183600,434271540,4700,4700,4700,4700,0
20240730,183500,434271540,4700,4700,4700,4700,0
20240730,183400,434271540,4700,4700,4700,4700,0
20240730,183300,434271540,4700,4700,4700,4700,0
20240730,183200,434271540,4700,4700,4700,4700,0
20240730,183100,434271540,4700,4700,4700,4700,0
20240730,183000,434271540,4700,4700,4700,4700,0
20240730,182900,434271540,4700,4700,4700,4700,0
20240730,182800,434271540,4700,4700,4700,4700,0
20240730,182700,434271540,4700,4700,4700,4700,0
20240730,182600,434271540,4700,4700,4700,4700,0
20240730,182500,434271540,4700,4700,4700,4700,0
20240730,182400,434271540,4700,4700,4700,4700,0
20240730,182300,434271540,4700,4700,4700,4700,0
20240730,182200,434271540,4700,4700,4700,4700,0
20240730,182100,434271540,4700,4700,4700,4700,0
20240730,182000,434271540,4700,4700,4700,4700,0
20240730,181900,434271540,4700,4700,4700,4700,0
20240730,181800,434271540,4700,4700,4700,4700,0
20240730,181700,434271540,4700,4700,4700,4700,0
20240730,181600,434271540,4700,4700,4700,4700,0
20240730,181500,434271540,4700,4700,4700,4700,0
20240730,181400,434271540,4700,4700,4700,4700,2495
20240730,181300,434271540,4700,4700,4700,4700,0
20240730,181200,434271540,4700,4700,4700,4700,0
20240730,181100,434271540,4700,4700,4700,4700,0
20240730,181000,434271540,4700,4700,4700,4700,0
20240730,180900,434271540,4700,4700,4700,4700,0
20240730,180800,434271540,4700,4700,4700,4700,0
20240730,180700,434271540,4700,4700,4700,4700,0
20240730,180600,434271540,4700,4700,4700,4700,0
20240730,180500,434271540,4700,4700,4700,4700,0
20240730,180400,434271540,4700,4700,4700,4700,0
20240730,180300,434271540,4700,4700,4700,4700,0
20240730,180200,434271540,4700,4700,4700,4700,0
20240730,180100,434271540,4700,4700,4700,4700,0
20240730,180000,434271540,4700,4700,4700,4700,0
20240730,175900,434271540,4700,4700,4700,4700,0
20240730,175800,434271540,4700,4700,4700,4700,0
20240730,175700,434271540,4700,4700,4700,4700,0
20240730,175600,434271540,4700,4700,4700,4700,0
20240730,175500,434271540,4700,4700,4700,4700,0
20240730,175400,434271540,4700,4700,4700,4700,0
20240730,175300,434271540,4700,4700,4700,4700,0
20240730,175200,434271540,4700,4700,4700,4700,0
20240730,175100,434271540,4700,4700,4700,4700,0
20240730,175000,434271540,4700,4700,4700,4700,0
20240730,174900,434271540,4700,4700,4700,4700,0
20240730,174800,434271540,4700,4700,4700,4700,0
20240730,174700,434271540,4700,4700,4700,4700,0
20240730,174600,434271540,4700,4700,4700,4700,0
20240730,174500,434271540,4700,4700,4700,4700,0
20240730,174400,434271540,4700,4700,4700,4700,2495
20240730,174300,434271540,4700,4700,4700,4700,0
20240730,174200,434271540,4700,4700,4700,4700,0
20240730,174100,434271540,4700,4700,4700,4700,0
20240730,174000,434271540,4700,4700,4700,4700,0
20240730,173900,434271540,4700,4700,4700,4700,0
20240730,173800,434271540,4700,4700,4700,4700,0
20240730,173700,434271540,4700,4700,4700,4700,0
20240730,173600,434271540,4700,4700,4700,4700,0
20240730,173500,434271540,4700,4700,4700,4700,0
20240730,173400,434271540,4700,4700,4700,4700,0
20240730,173300,434271540,4700,4700,4700,4700,0
20240730,173200,434271540,4700,4700,4700,4700,0
20240730,173100,434271540,4700,4700,4700,4700,0
20240730,173000,434271540,4700,4700,4700,4700,0
20240730,172900,434271540,4700,4700,4700,4700,0
20240730,172800,434271540,4700,4700,4700,4700,0
20240730,172700,434271540,4700,4700,4700,4700,0
20240730,172600,434271540,4700,4700,4700,4700,0
20240730,172500,434271540,4700,4700,4700,4700,0
20240730,172400,434271540,4700,4700,4700,4700,0
20240730,172300,434271540,4700,4700,4700,4700,0
20240730,172200,434271540,4700,4700,4700,4700,0
20240730,172100,434271540,4700,4700,4700,4700,0
20240730,172000,434271540,4700,4700,4700,4700,0
20240730,171900,434271540,4700,4700,4700,4700,0
20240730,171800,434271540,4700,4700,4700,4700,0
20240730,171700,434271540,4700,4700,4700,4700,0
20240730,171600,434271540,4700,4700,4700,4700,0
20240730,171500,434271540,4700,4700,4700,4700,0
20240730,171400,434271540,4700,4700,4700,4700,2495
20240730,171300,434271540,4700,4700,4700,4700,0
20240730,171200,434271540,4700,4700,4700,4700,0
20240730,171100,434271540,4700,4700,4700,4700,0
20240730,171000,434271540,4700,4700,4700,4700,0
20240730,170900,434271540,4700,4700,4700,4700,0
20240730,170800,434271540,4700,4700,4700,4700,0
20240730,170700,434271540,4700,4700,4700,4700,0
20240730,170600,434271540,4700,4700,4700,4700,0
20240730,170500,434271540,4700,4700,4700,4700,0
20240730,170400,434271540,4700,4700,4700,4700,0
20240730,170300,434271540,4700,4700,4700,4700,0
20240730,170200,434271540,4700,4700,4700,4700,0
20240730,170100,434271540,4700,4700,4700,4700,0
20240730,170000,434271540,4700,4700,4700,4700,0
20240730,165900,434271540,4700,4700,4700,4700,0
20240730,165800,434271540,4700,4700,4700,4700,0
20240730,165700,434271540,4700,4700,4700,4700,0
20240730,165600,434271540,4700,4700,4700,4700,0
20240730,165500,434271540,4700,4700,4700,4700,0
20240730,165400,434271540,4700,4700,4700,4700,0
20240730,165300,434271540,4700,4700,4700,4700,0
20240730,165200,434271540,4700,4700,4700,4700,0
20240730,165100,434271540,4700,4700,4700,4700,0
20240730,165000,434271540,4700,4700,4700,4700,0
20240730,164900,434271540,4700,4700,4700,4700,0
20240730,164800,434271540,4700,4700,4700,4700,0
20240730,164700,434271540,4700,4700,4700,4700,0
20240730,164600,434271540,4700,4700,4700,4700,0
20240730,164500,434271540,4700,4700,4700,4700,0
20240730,164400,434271540,4700,4700,4700,4700,2495
20240730,164300,434271540,4700,4700,4700,4700,0
20240730,164200,434271540,4700,4700,4700,4700,0
20240730,164100,434271540,4700,4700,4700,4700,0
20240730,164000,434271540,4700,4700,4700,4700,0
20240730,163900,434271540,4700,4700,4700,4700,0
20240730,163800,434271540,4700,4700,4700,4700,0
20240730,163700,434271540,4700,4700,4700,4700,0
20240730,163600,434271540,4700,4700,4700,4700,0
20240730,163500,434271540,4700,4700,4700,4700,0
20240730,163400,434271540,4700,4700,4700,4700,0
20240730,163300,434271540,4700,4700,4700,4700,0
20240730,163200,434271540,4700,4700,4700,4700,0
20240730,163100,434271540,4700,4700,4700,4700,0
20240730,163000,434271540,4700,4700,4700,4700,0
20240730,162900,434271540,4700,4700,4700,4700,0
20240730,162800,434271540,4700,4700,4700,4700,0
20240730,162700,434271540,4700,4700,4700,4700,0
20240730,162600,434271540,4700,4700,4700,4700,0
20240730,162500,434271540,4700,4700,4700,4700,0
20240730,162400,434271540,4700,4700,4700,4700,0
20240730,162300,434271540,4700,4700,4700,4700,0
20240730,162200,434271540,4700,4700,4700,4700,0
20240730,162100,434271540,4700,4700,4700,4700,0
20240730,162000,434271540,4700,4700,4700,4700,0
20240730,161900,434271540,4700,4700,4700,4700,0
20240730,161800,434271540,4700,4700,4700,4700,0
20240730,161700,434271540,4700,4700,4700,4700,0
20240730,161600,434271540,4700,4700,4700,4700,0
20240730,161500,434271540,4700,4700,4700,4700,0
20240730,161400,434271540,4700,4700,4700,4700,2495
20240730,161300,434271540,4700,4700,4700,4700,0
20240730,161200,434271540,4700,4700,4700,4700,0
20240730,161100,434271540,4700,4700,4700,4700,0
20240730,161000,434271540,4700,4700,4700,4700,0
20240730,160900,434271540,4700,4700,4700,4700,0
20240730,160800,434271540,4700,4700,4700,4700,0
20240730,160700,434271540,4700,4700,4700,4700,0
20240730,160600,434271540,4700,4700,4700,4700,0
20240730,160500,434271540,4700,4700,4700,4700,0
20240730,160400,434271540,4700,4700,4700,4700,0
20240730,160300,434271540,4700,4700,4700,4700,0
20240730,160200,434271540,4700,4700,4700,4700,0
20240730,160100,434271540,4700,4700,4700,4700,0
20240730,160000,434271540,4700,4700,4700,4700,0
20240730,155900,434271540,4700,4700,4700,4700,0
20240730,155800,434271540,4700,4700,4700,4700,0
20240730,155700,434271540,4700,4700,4700,4700,0
20240730,155600,434271540,4700,4700,4700,4700,0
20240730,155500,434271540,4700,4700,4700,4700,0
20240730,155400,434271540,4700,4700,4700,4700,0
20240730,155300,434271540,4700,4700,4700,4700,0
20240730,155200,434271540,4700,4700,4700,4700,0
20240730,155100,434271540,4700,4700,4700,4700,0
20240730,155000,434271540,4700,4700,4700,4700,0
20240730,154900,434271540,4700,4700,4700,4700,0
20240730,154800,434271540,4700,4700,4700,4700,0
20240730,154700,434271540,4700,4700,4700,4700,0
20240730,154600,434271540,4700,4700,4700,4700,0
20240730,154500,434271540,4700,4700,4700,4700,0
20240730,154400,434271540,4700,4700,4700,4700,2495
20240730,154300,434271540,4700,4700,4700,4700,0
20240730,154200,434271540,4700,4700,4700,4700,0
20240730,154100,434271540,4700,4700,4700,4700,0
20240730,154000,434271540,4700,4700,4700,4700,0
20240730,153900,434271540,4700,4700,4700,4700,0
20240730,153800,434271540,4700,4700,4700,4700,0
20240730,153700,434271540,4700,4700,4700,4700,0
20240730,153600,434271540,4700,4700,4700,4700,0
20240730,153500,434271540,4700,4700,4700,4700,0
20240730,153400,434271540,4700,4700,4700,4700,0
20240730,153300,434271540,4700,4700,4700,4700,0
20240730,153200,434271540,4700,4700,4700,4700,0
20240730,153100,434271540,4700,4700,4700,4700,0
20240730,153000,434271540,4700,4700,4700,4700,2495
20240730,152900,422545040,4755,4755,4755,4755,0
20240730,152800,422545040,4755,4755,4755,4755,0
20240730,152700,422545040,4755,4755,4755,4755,0
20240730,152600,422545040,4755,4755,4755,4755,0
20240730,152500,422545040,4755,4755,4755,4755,0
20240730,152400,422545040,4755,4755,4755,4755,0
20240730,152300,422545040,4755,4755,4755,4755,0
20240730,152200,422545040,4755,4755,4755,4755,0
20240730,152100,422545040,4755,4755,4755,4755,0
20240730,152000,422545040,4755,4755,4755,4755,0
20240730,151900,422545040,4755,4760,4760,4755,6
20240730,151800,422516505,4755,4755,4755,4755,38
20240730,151700,422335815,4760,4760,4760,4760,16
20240730,151600,422259655,4765,4765,4765,4765,0
20240730,151500,422259655,4765,4765,4765,4765,27
20240730,151400,422131000,4775,4775,4775,4775,13
20240730,151300,422068925,4775,4775,4775,4775,0
20240730,151200,422068925,4775,4765,4775,4765,29
20240730,151100,421930640,4775,4775,4775,4775,0
20240730,151000,421930640,4775,4775,4775,4775,0
20240730,150900,421930640,4775,4775,4775,4775,0
20240730,150800,421930640,4775,4775,4775,4775,1
20240730,150700,421925865,4765,4765,4765,4765,250
20240730,150600,420734615,4765,4765,4765,4765,20
20240730,150500,420639315,4765,4770,4770,4765,21
20240730,150400,420539240,4770,4770,4770,4770,0
20240730,150300,420539240,4770,4770,4770,4770,20
20240730,150200,420443840,4770,4770,4770,4770,800
20240730,150100,416627840,4775,4775,4775,4775,0
20240730,150000,416627840,4775,4775,4775,4775,183
20240730,145900,415754015,4770,4770,4770,4770,1
20240730,145800,415749245,4775,4775,4775,4775,0
20240730,145700,415749245,4775,4775,4775,4775,0
20240730,145600,415749245,4775,4775,4775,4775,0
20240730,145500,415749245,4775,4775,4775,4775,0
20240730,145400,415749245,4775,4775,4775,4775,13
20240730,145300,415687170,4775,4775,4775,4770,805
20240730,145200,411843300,4775,4775,4775,4775,398
20240730,145100,409942850,4775,4775,4775,4775,0
20240730,145000,409942850,4775,4775,4775,4775,0
20240730,144900,409942850,4775,4775,4775,4775,103
20240730,144800,409451025,4765,4765,4765,4765,0
20240730,144700,409451025,4765,4765,4765,4765,0
20240730,144600,409451025,4765,4765,4765,4765,0
20240730,144500,409451025,4765,4765,4765,4765,0
20240730,144400,409451025,4765,4765,4765,4765,0
20240730,144300,409451025,4765,4785,4785,4765,393
20240730,144200,407572540,4790,4785,4790,4785,7
20240730,144100,407539035,4790,4790,4790,4790,186
20240730,144000,406648095,4790,4790,4790,4790,0
20240730,143900,406648095,4790,4790,4790,4790,0
20240730,143800,406648095,4790,4790,4790,4790,0
20240730,143700,406648095,4790,4790,4790,4790,0
20240730,143600,406648095,4790,4790,4790,4790,0
20240730,143500,406648095,4790,4790,4790,4790,25
20240730,143400,406528345,4800,4800,4800,4800,3
20240730,143300,406513945,4800,4800,4800,4800,60
20240730,143200,406225945,4800,4800,4800,4800,0
20240730,143100,406225945,4800,4800,4800,4800,0
20240730,143000,406225945,4800,4795,4800,4795,47
20240730,142900,406000570,4795,4800,4800,4795,164
20240730,142800,405213530,4800,4800,4800,4800,210
20240730,142700,404205530,4800,4800,4800,4800,0
20240730,142600,404205530,4800,4800,4800,4800,0
20240730,142500,404205530,4800,4800,4800,4800,0
20240730,142400,404205530,4800,4800,4800,4800,165
20240730,142300,403413530,4805,4805,4805,4805,0
20240730,142200,403413530,4805,4800,4805,4800,111
20240730,142100,402880180,4800,4805,4805,4800,671
20240730,142000,399659320,4805,4805,4805,4805,28
20240730,141900,399524780,4800,4800,4800,4800,0
20240730,141800,399524780,4800,4800,4800,4800,0
20240730,141700,399524780,4800,4800,4800,4800,11
20240730,141600,399471980,4820,4825,4825,4820,795
20240730,141500,395637305,4820,4820,4820,4820,8
20240730,141400,395598745,4820,4820,4820,4820,1
20240730,141300,395593925,4820,4820,4820,4820,1
20240730,141200,395589105,4820,4820,4820,4820,623
20240730,141100,392586245,4820,4820,4820,4820,178
20240730,141000,391728285,4820,4820,4820,4820,0
20240730,140900,391728285,4820,4820,4820,4820,422
20240730,140800,389694245,4820,4820,4820,4820,0
20240730,140700,389694245,4820,4820,4820,4820,41
20240730,140600,389496625,4820,4820,4820,4820,0
20240730,140500,389496625,4820,4820,4820,4820,212
20240730,140400,388474785,4820,4820,4820,4820,110
20240730,140300,387944585,4820,4820,4820,4820,496
20240730,140200,385553865,4820,4820,4820,4815,1631
20240730,140100,377694945,4820,4820,4820,4815,909
20240730,140000,373313655,4800,4820,4820,4800,394
20240730,135900,371416375,4820,4820,4820,4820,168
20240730,135800,370606615,4820,4825,4825,4820,312
20240730,135700,369102275,4820,4830,4830,4820,43
20240730,135600,368894625,4835,4835,4835,4835,0
20240730,135500,368894625,4835,4835,4835,4830,39
20240730,135400,368706125,4830,4830,4830,4830,12
20240730,135300,368648165,4835,4835,4835,4835,100
20240730,135200,368164665,4830,4840,4840,4830,154
20240730,135100,367419690,4840,4830,4840,4830,186
20240730,135000,366520060,4830,4820,4830,4820,200
20240730,134900,365554575,4820,4815,4820,4815,172
20240730,134800,364726075,4815,4810,4815,4810,319
20240730,134700,363191660,4805,4805,4805,4805,85
20240730,134600,362783235,4825,4835,4835,4805,2300
20240730,134500,351680025,4840,4840,4840,4840,301
20240730,134400,350223185,4835,4845,4845,4835,430
20240730,134300,348143885,4865,4865,4870,4860,1295
20240730,134200,341843495,4865,4865,4875,4860,1087
20240730,134100,336552590,4865,4830,4870,4830,1042
20240730,134000,331498925,4830,4835,4835,4830,38
20240730,133900,331315360,4835,4840,4845,4835,91
20240730,133800,330875000,4840,4820,4840,4820,1552
20240730,133700,323367345,4820,4805,4820,4800,320
20240730,133600,321829665,4800,4800,4800,4800,12
20240730,133500,321772065,4810,4800,4810,4800,316
20240730,133400,320253185,4805,4810,4810,4805,70
20240730,133300,319916830,4805,4805,4810,4805,28
20240730,133200,319782280,4810,4780,4810,4780,3785
20240730,133100,301634225,4780,4780,4780,4780,17
20240730,133000,301552965,4780,4780,4780,4780,13
20240730,132900,301490825,4780,4780,4785,4780,146
20240730,132800,300792845,4780,4770,4780,4770,1481
20240730,132700,293714400,4765,4775,4775,4765,26
20240730,132600,293590380,4775,4760,4775,4760,723
20240730,132500,290140175,4760,4750,4760,4750,1672
20240730,132400,282184750,4750,4740,4750,4740,1509
20240730,132300,275018400,4740,4715,4740,4715,326
20240730,132200,273476975,4715,4715,4715,4715,12
20240730,132100,273420395,4725,4720,4725,4720,2400
20240730,132000,262080460,4725,4710,4725,4710,276
20240730,131900,260777875,4710,4710,4710,4710,12
20240730,131800,260721355,4710,4710,4710,4710,24
20240730,131700,260608315,4705,4715,4715,4705,868
20240730,131600,256518750,4715,4715,4715,4715,24
20240730,131500,256405590,4715,4715,4715,4715,13
20240730,131400,256344295,4715,4715,4715,4715,13
20240730,131300,256283000,4720,4720,4720,4720,474
20240730,131200,254045720,4725,4725,4725,4725,1406
20240730,131100,247402370,4725,4725,4725,4725,13
20240730,131000,247340945,4725,4725,4725,4725,24
20240730,130900,247227545,4725,4725,4725,4725,5027
20240730,130800,223474970,4730,4730,4730,4730,198
20240730,130700,222538430,4725,4725,4725,4725,24
20240730,130600,222425030,4725,4725,4725,4725,13
20240730,130500,222363605,4725,4725,4725,4725,13
20240730,130400,222302180,4725,4725,4725,4725,24
20240730,130300,222188780,4725,4725,4725,4725,114
20240730,130200,221650130,4725,4725,4725,4725,45
20240730,130100,221437505,4725,4725,4725,4725,56
20240730,130000,221172905,4725,4725,4725,4725,13
20240730,125900,221111480,4735,4735,4735,4735,0
20240730,125800,221111480,4735,4725,4735,4725,327
20240730,125700,219563760,4725,4730,4730,4725,424
20240730,125600,217558305,4725,4720,4725,4720,545
20240730,125500,214983240,4725,4720,4725,4720,13
20240730,125400,214921875,4720,4720,4725,4720,117
20240730,125300,214369180,4735,4735,4735,4735,0
20240730,125200,214369180,4735,4720,4735,4720,1500
20240730,125100,207268035,4715,4715,4715,4715,26
20240730,125000,207145445,4715,4715,4715,4715,12
20240730,124900,207088865,4715,4715,4715,4715,25
20240730,124800,206970990,4715,4715,4715,4715,213
20240730,124700,205966695,4715,4715,4715,4715,12
20240730,124600,205910115,4715,4715,4715,4715,12
20240730,124500,205853535,4720,4715,4720,4715,537
20240730,124400,203318955,4710,4710,4710,4710,12
20240730,124300,203262435,4710,4705,4710,4705,38
20240730,124200,203083580,4705,4705,4705,4705,0
20240730,124100,203083580,4705,4705,4710,4705,1480
20240730,124000,196117610,4705,4705,4705,4705,38
20240730,123900,195938820,4700,4700,4700,4700,43
20240730,123800,195736720,4700,4705,4705,4700,260
20240730,123700,194513625,4710,4710,4710,4710,19
20240730,123600,194424135,4710,4715,4715,4710,14
20240730,123500,194358190,4710,4710,4710,4710,12
20240730,123400,194301670,4710,4710,4715,4710,237
20240730,123300,193184340,4710,4710,4710,4710,25
20240730,123200,193066590,4710,4710,4710,4710,12
20240730,123100,193010070,4710,4710,4710,4710,13
20240730,123000,192948840,4710,4710,4715,4710,88
20240730,122900,192534045,4710,4710,4715,4710,73
20240730,122800,192189915,4715,4710,4715,4710,225
20240730,122700,191129105,4710,4710,4710,4710,13
20240730,122600,191067875,4715,4710,4715,4710,543
20240730,122500,188507755,4710,4710,4710,4710,13
20240730,122400,188446525,4710,4710,4710,4710,191
20240730,122300,187546915,4710,4710,4710,4710,12
20240730,122200,187490395,4710,4715,4715,4710,16
20240730,122100,187415020,4710,4710,4710,4710,25
20240730,122000,187297270,4710,4710,4710,4710,25
20240730,121900,187179520,4710,4710,4710,4710,0
20240730,121800,187179520,4710,4715,4715,4710,547
20240730,121700,184600730,4710,4710,4710,4710,25
20240730,121600,184482980,4715,4715,4715,4715,30
20240730,121500,184341530,4715,4715,4715,4715,1045
20240730,121400,179414355,4715,4715,4715,4715,1
20240730,121300,179409640,4735,4720,4735,4720,200
20240730,121200,178463155,4735,4720,4735,4720,2297
20240730,121100,167592510,4730,4730,4730,4730,186
20240730,121000,166712730,4730,4715,4730,4715,669
20240730,120900,163549985,4730,4730,4730,4730,0
20240730,120800,163549985,4730,4730,4730,4730,13
20240730,120700,163488495,4735,4695,4735,4695,8149
20240730,120600,125156220,4695,4695,4695,4695,12
20240730,120500,125099880,4700,4695,4700,4695,4176
20240730,120400,105473645,4690,4680,4690,4680,54
20240730,120300,105220730,4675,4675,4675,4675,12
20240730,120200,105164630,4680,4680,4680,4680,10
20240730,120100,105117830,4685,4680,4685,4680,2975
20240730,120000,91181180,4680,4665,4680,4665,277
20240730,115900,89885180,4665,4665,4665,4665,13
20240730,115800,89824535,4665,4670,4670,4665,70
20240730,115700,89497700,4665,4665,4665,4665,12
20240730,115600,89441720,4665,4665,4665,4665,13
20240730,115500,89381075,4665,4665,4665,4665,25
20240730,115400,89264450,4665,4665,4665,4665,12
20240730,115300,89208470,4665,4665,4665,4665,13
20240730,115200,89147825,4665,4665,4665,4665,25
20240730,115100,89031200,4665,4665,4665,4665,25
20240730,115000,88914575,4680,4680,4680,4680,0
20240730,114900,88914575,4680,4680,4680,4680,0
20240730,114800,88914575,4680,4670,4680,4670,186
20240730,114700,88044280,4680,4670,4680,4670,470
20240730,114600,85844870,4680,4670,4680,4670,100
20240730,114500,85377055,4665,4665,4665,4665,58
20240730,114400,85106485,4665,4665,4665,4665,13
20240730,114300,85045840,4670,4670,4670,4670,12
20240730,114200,84989800,4675,4675,4675,4675,0
20240730,114100,84989800,4675,4655,4675,4655,100
20240730,114000,84522935,4675,4675,4675,4675,0
20240730,113900,84522935,4675,4675,4675,4675,0
20240730,113800,84522935,4675,4635,4675,4635,125
20240730,113700,83940770,4635,4635,4635,4635,0
20240730,113600,83940770,4635,4635,4635,4635,25
20240730,113500,83824895,4635,4635,4635,4635,25
20240730,113400,83709020,4635,4635,4635,4635,12
20240730,113300,83653400,4635,4635,4635,4635,13
20240730,113200,83593145,4635,4635,4635,4635,25
20240730,113100,83477270,4635,4640,4640,4635,13
20240730,113000,83417010,4640,4640,4640,4640,2
20240730,112900,83407730,4640,4640,4640,4640,25
20240730,112800,83291730,4640,4640,4640,4640,12
20240730,112700,83236050,4640,4640,4640,4640,14
20240730,112600,83171090,4640,4640,4640,4640,25
20240730,112500,83055090,4640,4640,4640,4640,212
20240730,112400,82071410,4640,4640,4640,4640,13
20240730,112300,82011090,4640,4640,4640,4640,25
20240730,112200,81895090,4645,4640,4645,4640,26
20240730,112100,81774445,4640,4640,4640,4640,0
20240730,112000,81774445,4640,4640,4640,4640,25
20240730,111900,81658445,4640,4640,4640,4640,25
20240730,111800,81542445,4640,4640,4640,4640,13
20240730,111700,81482125,4650,4650,4650,4650,1
20240730,111600,81477475,4645,4640,4645,4640,26
20240730,111500,81356830,4645,4640,4645,4640,14
20240730,111400,81291865,4640,4645,4645,4640,22
20240730,111300,81189735,4640,4640,4640,4640,25
20240730,111200,81073735,4640,4640,4640,4640,13
20240730,111100,81013415,4645,4645,4645,4645,11
20240730,111000,80962320,4640,4640,4640,4640,25
20240730,110900,80846320,4640,4640,4640,4640,25
20240730,110800,80730320,4640,4640,4640,4640,0
20240730,110700,80730320,4640,4640,4640,4640,25
20240730,110600,80614320,4640,4640,4640,4640,25
20240730,110500,80498320,4640,4640,4640,4640,12
20240730,110400,80442640,4640,4645,4645,4640,14
20240730,110300,80377675,4640,4640,4640,4640,25
20240730,110200,80261675,4640,4640,4640,4640,12
20240730,110100,80205995,4640,4645,4645,4640,14
20240730,110000,80141030,4640,4640,4640,4640,25
20240730,105900,80025030,4640,4640,4640,4635,69
20240730,105800,79704930,4655,4655,4655,4655,0
20240730,105700,79704930,4655,4655,4655,4655,0
20240730,105600,79704930,4655,4635,4655,4635,125
20240730,105500,79123690,4640,4640,4640,4640,100
20240730,105400,78659690,4635,4640,4640,4635,1025
20240730,105300,73903815,4635,4635,4640,4635,2916
20240730,105200,60373700,4640,4640,4640,4640,0
20240730,105100,60373700,4640,4640,4640,4640,1000
20240730,105000,55733700,4640,4640,4640,4640,0
20240730,104900,55733700,4640,4640,4640,4640,16
20240730,104800,55659460,4690,4680,4690,4680,400
20240730,104700,53783650,4685,4680,4685,4680,1500
20240730,104600,46756215,4705,4705,4705,4705,0
20240730,104500,46756215,4705,4705,4705,4705,0
20240730,104400,46756215,4705,4640,4705,4640,1434
20240730,104300,40020180,4640,4640,4640,4640,213
20240730,104200,39031860,4640,4640,4640,4640,24
20240730,104100,38920500,4635,4635,4635,4635,25
20240730,104000,38804625,4635,4635,4635,4635,25
20240730,103900,38688750,4635,4635,4635,4635,0
20240730,103800,38688750,4635,4635,4635,4635,31
20240730,103700,38545065,4635,4640,4640,4635,14
20240730,103600,38480170,4640,4635,4640,4635,29
20240730,103500,38345670,4635,4635,4635,4635,13
20240730,103400,38285415,4635,4635,4635,4635,25
20240730,103300,38169540,4635,4635,4635,4635,13
20240730,103200,38109285,4635,4635,4635,4635,13
20240730,103100,38049030,4635,4635,4635,4635,25
20240730,103000,37933155,4635,4635,4635,4635,12
20240730,102900,37877535,4635,4635,4635,4635,13
20240730,102800,37817280,4635,4635,4635,4635,25
20240730,102700,37701405,4635,4635,4635,4635,25
20240730,102600,37585530,4635,4635,4635,4635,0
20240730,102500,37585530,4635,4635,4635,4635,25
20240730,102400,37469655,4635,4635,4635,4635,25
20240730,102300,37353780,4635,4635,4635,4635,0
20240730,102200,37353780,4635,4635,4640,4635,26
20240730,102100,37233265,4635,4635,4635,4635,12
20240730,102000,37177645,4645,4645,4645,4645,10
20240730,101900,37131195,4650,4650,4650,4650,5
20240730,101800,37107945,4655,4655,4660,4655,86
20240730,101700,36707590,4655,4655,4655,4655,1013
20240730,101600,31992075,4655,4660,4660,4655,14
20240730,101500,31926895,4655,4655,4655,4655,25
20240730,101400,31810520,4655,4655,4655,4655,13
20240730,101300,31750005,4655,4655,4655,4655,24
20240730,101200,31638285,4670,4670,4670,4670,0
20240730,101100,31638285,4670,4670,4670,4670,0
20240730,101000,31638285,4670,4640,4670,4640,2503
20240730,100900,19952190,4650,4650,4650,4650,0
20240730,100800,19952190,4650,4635,4650,4635,115
20240730,100700,19417875,4635,4635,4635,4635,11
20240730,100600,19366890,4635,4635,4635,4635,36
20240730,100500,19200030,4640,4635,4640,4635,26
20240730,100400,19079510,4635,4635,4635,4635,13
20240730,100300,19019255,4635,4635,4635,4635,13
20240730,100200,18959000,4635,4640,4640,4635,17
20240730,100100,18880180,4635,4635,4635,4635,13
20240730,100000,18819925,4635,4640,4640,4635,17
20240730,095900,18741110,4635,4635,4635,4635,24
20240730,095800,18629870,4640,4635,4640,4635,29
20240730,095700,18495440,4650,4650,4650,4650,0
20240730,095600,18495440,4650,4650,4650,4650,0
20240730,095500,18495440,4650,4635,4650,4635,29
20240730,095400,18361000,4635,4635,4635,4635,23
20240730,095300,18254395,4635,4635,4635,4635,25
20240730,095200,18138520,4635,4635,4635,4635,26
20240730,095100,18018010,4635,4635,4635,4635,12
20240730,095000,17962390,4635,4635,4635,4635,12
20240730,094900,17906770,4635,4635,4635,4635,26
20240730,094800,17786260,4635,4635,4635,4635,12
20240730,094700,17730640,4635,4635,4635,4635,12
20240730,094600,17675020,4635,4635,4635,4635,26
20240730,094500,17554510,4635,4635,4635,4635,24
20240730,094400,17443270,4635,4635,4635,4635,0
20240730,094300,17443270,4635,4635,4635,4635,26
20240730,094200,17322760,4635,4635,4635,4635,47
20240730,094100,17104915,4640,4640,4640,4640,0
20240730,094000,17104915,4640,4645,4645,4640,425
20240730,093900,15130910,4645,4650,4650,4645,21
20240730,093800,15033320,4650,4650,4650,4650,13
20240730,093700,14972870,4650,4650,4650,4650,13
20240730,093600,14912420,4650,4650,4650,4650,24
20240730,093500,14800820,4650,4650,4650,4650,13
20240730,093400,14740370,4650,4650,4650,4650,513
20240730,093300,12354920,4650,4650,4650,4650,24
20240730,093200,12243320,4650,4650,4650,4650,13
20240730,093100,12182870,4650,4650,4650,4650,13
20240730,093000,12122420,4650,4660,4660,4650,25
20240730,092900,12006160,4660,4660,4660,4660,26
20240730,092800,11885000,4660,4660,4660,4660,0
20240730,092700,11885000,4660,4660,4660,4660,24
20240730,092600,11773160,4660,4650,4660,4650,75
20240730,092500,11424000,4650,4650,4650,4650,0
20240730,092400,11424000,4650,4650,4650,4650,24
20240730,092300,11312400,4650,4655,4655,4650,28
20240730,092200,11182190,4650,4650,4650,4650,12
20240730,092100,11126390,4650,4650,4650,4650,12
20240730,092000,11070590,4650,4650,4650,4650,435
20240730,091900,9047840,4650,4650,4650,4650,18
20240730,091800,8964140,4650,4650,4650,4650,12
20240730,091700,8908340,4655,4655,4655,4655,23
20240730,091600,8801275,4655,4655,4655,4655,24
20240730,091500,8689555,4655,4655,4655,4655,1
20240730,091400,8684900,4655,4655,4655,4655,292
20240730,091300,7325640,4655,4655,4655,4655,12
20240730,091200,7269780,4660,4660,4660,4660,0
20240730,091100,7269780,4660,4665,4665,4660,469
20240730,091000,5082155,4670,4670,4670,4670,300
20240730,090900,3681155,4670,4670,4670,4670,22
20240730,090800,3578415,4700,4700,4700,4700,489
20240730,090700,1280115,4695,4695,4700,4695,126
20240730,090600,688210,4700,4690,4700,4690,100
20240730,090500,218550,4650,4650,4650,4650,5
20240730,090400,195300,4650,4650,4650,4650,1
20240730,090300,190650,4650,4650,4650,4650,0
20240730,090200,190650,4650,4650,4650,4650,27
20240730,090100,65100,4650,4650,4650,4650,0
20240730,090000,65100,4650,4650,4650,4650,14