stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183100,206551620,5050,5050,5050,5050,683
20240729,183000,206551620,5050,5050,5050,5050,0
20240729,182900,206551620,5050,5050,5050,5050,0
20240729,182800,206551620,5050,5050,5050,5050,0
20240729,182700,206551620,5050,5050,5050,5050,0
20240729,182600,206551620,5050,5050,5050,5050,0
20240729,182500,206551620,5050,5050,5050,5050,0
20240729,182400,206551620,5050,5050,5050,5050,0
20240729,182300,206551620,5050,5050,5050,5050,0
20240729,182200,206551620,5050,5050,5050,5050,0
20240729,182100,206551620,5050,5050,5050,5050,0
20240729,182000,206551620,5050,5050,5050,5050,0
20240729,181900,206551620,5050,5050,5050,5050,0
20240729,181800,206551620,5050,5050,5050,5050,0
20240729,181700,206551620,5050,5050,5050,5050,0
20240729,181600,206551620,5050,5050,5050,5050,0
20240729,181500,206551620,5050,5050,5050,5050,0
20240729,181400,206551620,5050,5050,5050,5050,0
20240729,181300,206551620,5050,5050,5050,5050,0
20240729,181200,206551620,5050,5050,5050,5050,0
20240729,181100,206551620,5050,5050,5050,5050,0
20240729,181000,206551620,5050,5050,5050,5050,0
20240729,180900,206551620,5050,5050,5050,5050,0
20240729,180800,206551620,5050,5050,5050,5050,0
20240729,180700,206551620,5050,5050,5050,5050,0
20240729,180600,206551620,5050,5050,5050,5050,0
20240729,180500,206551620,5050,5050,5050,5050,0
20240729,180400,206551620,5050,5050,5050,5050,0
20240729,180300,206551620,5050,5050,5050,5050,0
20240729,180200,206551620,5050,5050,5050,5050,0
20240729,180100,206551620,5050,5050,5050,5050,683
20240729,180000,206551620,5050,5050,5050,5050,0
20240729,175900,206551620,5050,5050,5050,5050,0
20240729,175800,206551620,5050,5050,5050,5050,0
20240729,175700,206551620,5050,5050,5050,5050,0
20240729,175600,206551620,5050,5050,5050,5050,0
20240729,175500,206551620,5050,5050,5050,5050,0
20240729,175400,206551620,5050,5050,5050,5050,0
20240729,175300,206551620,5050,5050,5050,5050,0
20240729,175200,206551620,5050,5050,5050,5050,0
20240729,175100,206551620,5050,5050,5050,5050,0
20240729,175000,206551620,5050,5050,5050,5050,0
20240729,174900,206551620,5050,5050,5050,5050,0
20240729,174800,206551620,5050,5050,5050,5050,0
20240729,174700,206551620,5050,5050,5050,5050,0
20240729,174600,206551620,5050,5050,5050,5050,0
20240729,174500,206551620,5050,5050,5050,5050,0
20240729,174400,206551620,5050,5050,5050,5050,0
20240729,174300,206551620,5050,5050,5050,5050,0
20240729,174200,206551620,5050,5050,5050,5050,0
20240729,174100,206551620,5050,5050,5050,5050,0
20240729,174000,206551620,5050,5050,5050,5050,0
20240729,173900,206551620,5050,5050,5050,5050,0
20240729,173800,206551620,5050,5050,5050,5050,0
20240729,173700,206551620,5050,5050,5050,5050,0
20240729,173600,206551620,5050,5050,5050,5050,0
20240729,173500,206551620,5050,5050,5050,5050,0
20240729,173400,206551620,5050,5050,5050,5050,0
20240729,173300,206551620,5050,5050,5050,5050,0
20240729,173200,206551620,5050,5050,5050,5050,0
20240729,173100,206551620,5050,5050,5050,5050,683
20240729,173000,206551620,5050,5050,5050,5050,0
20240729,172900,206551620,5050,5050,5050,5050,0
20240729,172800,206551620,5050,5050,5050,5050,0
20240729,172700,206551620,5050,5050,5050,5050,0
20240729,172600,206551620,5050,5050,5050,5050,0
20240729,172500,206551620,5050,5050,5050,5050,0
20240729,172400,206551620,5050,5050,5050,5050,0
20240729,172300,206551620,5050,5050,5050,5050,0
20240729,172200,206551620,5050,5050,5050,5050,0
20240729,172100,206551620,5050,5050,5050,5050,0
20240729,172000,206551620,5050,5050,5050,5050,0
20240729,171900,206551620,5050,5050,5050,5050,0
20240729,171800,206551620,5050,5050,5050,5050,0
20240729,171700,206551620,5050,5050,5050,5050,0
20240729,171600,206551620,5050,5050,5050,5050,0
20240729,171500,206551620,5050,5050,5050,5050,0
20240729,171400,206551620,5050,5050,5050,5050,0
20240729,171300,206551620,5050,5050,5050,5050,0
20240729,171200,206551620,5050,5050,5050,5050,0
20240729,171100,206551620,5050,5050,5050,5050,0
20240729,171000,206551620,5050,5050,5050,5050,0
20240729,170900,206551620,5050,5050,5050,5050,0
20240729,170800,206551620,5050,5050,5050,5050,0
20240729,170700,206551620,5050,5050,5050,5050,0
20240729,170600,206551620,5050,5050,5050,5050,0
20240729,170500,206551620,5050,5050,5050,5050,0
20240729,170400,206551620,5050,5050,5050,5050,0
20240729,170300,206551620,5050,5050,5050,5050,0
20240729,170200,206551620,5050,5050,5050,5050,0
20240729,170100,206551620,5050,5050,5050,5050,683
20240729,170000,206551620,5050,5050,5050,5050,0
20240729,165900,206551620,5050,5050,5050,5050,0
20240729,165800,206551620,5050,5050,5050,5050,0
20240729,165700,206551620,5050,5050,5050,5050,0
20240729,165600,206551620,5050,5050,5050,5050,0
20240729,165500,206551620,5050,5050,5050,5050,0
20240729,165400,206551620,5050,5050,5050,5050,0
20240729,165300,206551620,5050,5050,5050,5050,0
20240729,165200,206551620,5050,5050,5050,5050,0
20240729,165100,206551620,5050,5050,5050,5050,0
20240729,165000,206551620,5050,5050,5050,5050,0
20240729,164900,206551620,5050,5050,5050,5050,0
20240729,164800,206551620,5050,5050,5050,5050,0
20240729,164700,206551620,5050,5050,5050,5050,0
20240729,164600,206551620,5050,5050,5050,5050,0
20240729,164500,206551620,5050,5050,5050,5050,0
20240729,164400,206551620,5050,5050,5050,5050,0
20240729,164300,206551620,5050,5050,5050,5050,0
20240729,164200,206551620,5050,5050,5050,5050,0
20240729,164100,206551620,5050,5050,5050,5050,0
20240729,164000,206551620,5050,5050,5050,5050,0
20240729,163900,206551620,5050,5050,5050,5050,0
20240729,163800,206551620,5050,5050,5050,5050,0
20240729,163700,206551620,5050,5050,5050,5050,0
20240729,163600,206551620,5050,5050,5050,5050,0
20240729,163500,206551620,5050,5050,5050,5050,0
20240729,163400,206551620,5050,5050,5050,5050,0
20240729,163300,206551620,5050,5050,5050,5050,0
20240729,163200,206551620,5050,5050,5050,5050,0
20240729,163100,206551620,5050,5050,5050,5050,683
20240729,163000,206551620,5050,5050,5050,5050,0
20240729,162900,206551620,5050,5050,5050,5050,0
20240729,162800,206551620,5050,5050,5050,5050,0
20240729,162700,206551620,5050,5050,5050,5050,0
20240729,162600,206551620,5050,5050,5050,5050,0
20240729,162500,206551620,5050,5050,5050,5050,0
20240729,162400,206551620,5050,5050,5050,5050,0
20240729,162300,206551620,5050,5050,5050,5050,0
20240729,162200,206551620,5050,5050,5050,5050,0
20240729,162100,206551620,5050,5050,5050,5050,0
20240729,162000,206551620,5050,5050,5050,5050,0
20240729,161900,206551620,5050,5050,5050,5050,0
20240729,161800,206551620,5050,5050,5050,5050,0
20240729,161700,206551620,5050,5050,5050,5050,0
20240729,161600,206551620,5050,5050,5050,5050,0
20240729,161500,206551620,5050,5050,5050,5050,0
20240729,161400,206551620,5050,5050,5050,5050,0
20240729,161300,206551620,5050,5050,5050,5050,0
20240729,161200,206551620,5050,5050,5050,5050,0
20240729,161100,206551620,5050,5050,5050,5050,0
20240729,161000,206551620,5050,5050,5050,5050,0
20240729,160900,206551620,5050,5050,5050,5050,0
20240729,160800,206551620,5050,5050,5050,5050,0
20240729,160700,206551620,5050,5050,5050,5050,0
20240729,160600,206551620,5050,5050,5050,5050,0
20240729,160500,206551620,5050,5050,5050,5050,0
20240729,160400,206551620,5050,5050,5050,5050,0
20240729,160300,206551620,5050,5050,5050,5050,0
20240729,160200,206551620,5050,5050,5050,5050,0
20240729,160100,206551620,5050,5050,5050,5050,683
20240729,160000,206551620,5050,5050,5050,5050,0
20240729,155900,206551620,5050,5050,5050,5050,0
20240729,155800,206551620,5050,5050,5050,5050,0
20240729,155700,206551620,5050,5050,5050,5050,0
20240729,155600,206551620,5050,5050,5050,5050,0
20240729,155500,206551620,5050,5050,5050,5050,0
20240729,155400,206551620,5050,5050,5050,5050,0
20240729,155300,206551620,5050,5050,5050,5050,0
20240729,155200,206551620,5050,5050,5050,5050,0
20240729,155100,206551620,5050,5050,5050,5050,0
20240729,155000,206551620,5050,5050,5050,5050,0
20240729,154900,206551620,5050,5050,5050,5050,0
20240729,154800,206551620,5050,5050,5050,5050,0
20240729,154700,206551620,5050,5050,5050,5050,0
20240729,154600,206551620,5050,5050,5050,5050,0
20240729,154500,206551620,5050,5050,5050,5050,0
20240729,154400,206551620,5050,5050,5050,5050,0
20240729,154300,206551620,5050,5050,5050,5050,0
20240729,154200,206551620,5050,5050,5050,5050,0
20240729,154100,206551620,5050,5050,5050,5050,0
20240729,154000,206551620,5050,5050,5050,5050,0
20240729,153900,206551620,5050,5050,5050,5050,0
20240729,153800,206551620,5050,5050,5050,5050,0
20240729,153700,206551620,5050,5050,5050,5050,0
20240729,153600,206551620,5050,5050,5050,5050,0
20240729,153500,206551620,5050,5050,5050,5050,0
20240729,153400,206551620,5050,5050,5050,5050,0
20240729,153300,206551620,5050,5050,5050,5050,0
20240729,153200,206551620,5050,5050,5050,5050,0
20240729,153100,206551620,5050,5050,5050,5050,683
20240729,153000,206551620,5050,5050,5050,5050,683
20240729,152900,203102470,5050,5050,5050,5050,0
20240729,152800,203102470,5050,5050,5050,5050,0
20240729,152700,203102470,5050,5050,5050,5050,0
20240729,152600,203102470,5050,5050,5050,5050,0
20240729,152500,203102470,5050,5050,5050,5050,0
20240729,152400,203102470,5050,5050,5050,5050,0
20240729,152300,203102470,5050,5050,5050,5050,0
20240729,152200,203102470,5050,5050,5050,5050,0
20240729,152100,203102470,5050,5050,5050,5050,0
20240729,152000,203102470,5050,5050,5050,5050,0
20240729,151900,203102470,5050,5060,5060,5050,11
20240729,151800,203046890,5060,5060,5060,5060,50
20240729,151700,202793890,5060,5050,5060,5050,195
20240729,151600,201808890,5050,5050,5050,5050,0
20240729,151500,201808890,5050,5050,5050,5050,0
20240729,151400,201808890,5050,5050,5050,5050,10
20240729,151300,201758390,5060,5060,5060,5060,0
20240729,151200,201758390,5060,5060,5060,5060,0
20240729,151100,201758390,5060,5060,5060,5060,0
20240729,151000,201758390,5060,5060,5060,5060,21
20240729,150900,201652130,5060,5030,5060,5030,418
20240729,150800,199541110,5030,5030,5030,5030,10
20240729,150700,199490810,5050,5050,5050,5050,0
20240729,150600,199490810,5050,5050,5050,5050,0
20240729,150500,199490810,5050,5050,5050,5050,0
20240729,150400,199490810,5050,5050,5050,5050,0
20240729,150300,199490810,5050,5050,5050,5050,177
20240729,150200,198596960,5050,5050,5050,5050,0
20240729,150100,198596960,5050,5050,5050,5050,0
20240729,150000,198596960,5050,5050,5050,5050,0
20240729,145900,198596960,5050,5050,5050,5050,0
20240729,145800,198596960,5050,5030,5050,5030,46
20240729,145700,198365560,5050,5050,5050,5050,0
20240729,145600,198365560,5050,5050,5050,5050,1
20240729,145500,198360510,5030,5040,5040,5030,395
20240729,145400,196373550,5050,5050,5050,5050,0
20240729,145300,196373550,5050,5050,5050,5050,1
20240729,145200,196368500,5030,5030,5030,5030,74
20240729,145100,195996280,5030,5040,5040,5030,1307
20240729,145000,189415190,5040,5040,5040,5040,108
20240729,144900,188870870,5040,5040,5040,5040,1100
20240729,144800,183326870,5050,5050,5050,5050,0
20240729,144700,183326870,5050,5050,5050,5050,1
20240729,144600,183321820,5040,5040,5040,5040,0
20240729,144500,183321820,5040,5040,5040,5040,0
20240729,144400,183321820,5040,5040,5040,5040,109
20240729,144300,182772460,5050,5050,5050,5050,0
20240729,144200,182772460,5050,5050,5050,5050,525
20240729,144100,180121210,5050,5050,5050,5050,401
20240729,144000,178096160,5050,5050,5050,5050,0
20240729,143900,178096160,5050,5050,5050,5050,0
20240729,143800,178096160,5050,5050,5050,5050,1
20240729,143700,178091110,5050,5050,5050,5050,166
20240729,143600,177252810,5050,5050,5050,5050,2
20240729,143500,177242710,5050,5050,5050,5050,331
20240729,143400,175571160,5050,5050,5050,5050,25
20240729,143300,175444910,5050,5050,5050,5050,0
20240729,143200,175444910,5050,5050,5050,5050,0
20240729,143100,175444910,5050,5050,5050,5050,0
20240729,143000,175444910,5050,5050,5050,5050,0
20240729,142900,175444910,5050,5050,5050,5050,0
20240729,142800,175444910,5050,5050,5050,5050,0
20240729,142700,175444910,5050,5050,5050,5050,7
20240729,142600,175409560,5050,5050,5050,5050,20
20240729,142500,175308560,5050,5050,5050,5050,10
20240729,142400,175258060,5050,5050,5050,5050,0
20240729,142300,175258060,5050,5050,5050,5050,0
20240729,142200,175258060,5050,5050,5050,5050,140
20240729,142100,174551060,5050,5050,5050,5050,700
20240729,142000,171016060,5050,5050,5050,5050,0
20240729,141900,171016060,5050,5050,5050,5050,0
20240729,141800,171016060,5050,5050,5050,5050,363
20240729,141700,169182910,5050,5050,5050,5050,1
20240729,141600,169177860,5050,5050,5050,5050,0
20240729,141500,169177860,5050,5050,5050,5050,0
20240729,141400,169177860,5050,5050,5050,5050,0
20240729,141300,169177860,5050,5050,5050,5050,11
20240729,141200,169122310,5050,5050,5050,5050,0
20240729,141100,169122310,5050,5050,5050,5050,1
20240729,141000,169117260,5050,5050,5050,5050,32
20240729,140900,168955660,5050,5050,5050,5050,115
20240729,140800,168374910,5050,5050,5050,5050,0
20240729,140700,168374910,5050,5050,5050,5050,53
20240729,140600,168107260,5040,5040,5040,5040,1
20240729,140500,168102220,5050,5050,5050,5050,0
20240729,140400,168102220,5050,5050,5050,5050,0
20240729,140300,168102220,5050,5050,5050,5050,0
20240729,140200,168102220,5050,5050,5050,5050,0
20240729,140100,168102220,5050,5050,5050,5050,2
20240729,140000,168092120,5050,5050,5050,5050,0
20240729,135900,168092120,5050,5050,5050,5050,0
20240729,135800,168092120,5050,5050,5050,5050,0
20240729,135700,168092120,5050,5050,5050,5050,0
20240729,135600,168092120,5050,5050,5050,5050,0
20240729,135500,168092120,5050,5050,5050,5050,0
20240729,135400,168092120,5050,5050,5050,5050,0
20240729,135300,168092120,5050,5050,5050,5050,0
20240729,135200,168092120,5050,5050,5050,5050,0
20240729,135100,168092120,5050,5050,5050,5050,0
20240729,135000,168092120,5050,5050,5050,5050,50
20240729,134900,167839620,5040,5040,5040,5040,10
20240729,134800,167789220,5040,5040,5040,5040,0
20240729,134700,167789220,5040,5040,5040,5040,1
20240729,134600,167784180,5040,5040,5040,5040,0
20240729,134500,167784180,5040,5040,5040,5040,0
20240729,134400,167784180,5040,5040,5040,5040,0
20240729,134300,167784180,5040,5040,5040,5040,180
20240729,134200,166876980,5040,5040,5040,5040,0
20240729,134100,166876980,5040,5040,5040,5040,1
20240729,134000,166871940,5050,5050,5050,5050,0
20240729,133900,166871940,5050,5050,5050,5050,0
20240729,133800,166871940,5050,5050,5050,5050,0
20240729,133700,166871940,5050,5050,5050,5050,0
20240729,133600,166871940,5050,5050,5050,5050,0
20240729,133500,166871940,5050,5050,5050,5050,0
20240729,133400,166871940,5050,5050,5050,5050,0
20240729,133300,166871940,5050,5050,5050,5050,0
20240729,133200,166871940,5050,5050,5050,5050,0
20240729,133100,166871940,5050,5050,5050,5050,0
20240729,133000,166871940,5050,5050,5050,5050,0
20240729,132900,166871940,5050,5050,5050,5050,0
20240729,132800,166871940,5050,5050,5050,5050,214
20240729,132700,165791240,5050,5050,5050,5050,0
20240729,132600,165791240,5050,5050,5050,5050,0
20240729,132500,165791240,5050,5050,5050,5050,171
20240729,132400,164927690,5050,5050,5050,5050,0
20240729,132300,164927690,5050,5050,5050,5050,50
20240729,132200,164675190,5060,5060,5060,5060,0
20240729,132100,164675190,5060,5030,5060,5030,800
20240729,132000,160642640,5040,5040,5040,5040,11
20240729,131900,160587200,5040,5040,5040,5040,100
20240729,131800,160083200,5060,5040,5060,5040,400
20240729,131700,158065200,5070,5070,5070,5070,0
20240729,131600,158065200,5070,5070,5070,5070,0
20240729,131500,158065200,5070,5070,5070,5070,0
20240729,131400,158065200,5070,5070,5070,5070,0
20240729,131300,158065200,5070,5070,5070,5070,0
20240729,131200,158065200,5070,5070,5070,5070,0
20240729,131100,158065200,5070,5070,5070,5070,0
20240729,131000,158065200,5070,5070,5070,5070,0
20240729,130900,158065200,5070,5070,5070,5070,0
20240729,130800,158065200,5070,5070,5070,5070,0
20240729,130700,158065200,5070,5070,5070,5070,0
20240729,130600,158065200,5070,5070,5070,5070,40
20240729,130500,157862400,5070,5070,5070,5070,0
20240729,130400,157862400,5070,5070,5070,5070,700
20240729,130300,154313400,5070,5070,5070,5070,0
20240729,130200,154313400,5070,5070,5070,5070,182
20240729,130100,153390660,5070,5070,5070,5070,0
20240729,130000,153390660,5070,5070,5070,5070,1
20240729,125900,153385590,5070,5070,5070,5070,0
20240729,125800,153385590,5070,5070,5070,5070,2
20240729,125700,153375450,5070,5070,5070,5070,300
20240729,125600,151854450,5080,5080,5080,5080,1
20240729,125500,151849370,5080,5080,5080,5080,5
20240729,125400,151823970,5080,5080,5080,5080,0
20240729,125300,151823970,5080,5080,5080,5080,1
20240729,125200,151818890,5070,5070,5070,5070,2040
20240729,125100,141476090,5070,5070,5070,5070,1
20240729,125000,141471020,5070,5070,5070,5070,210
20240729,124900,140406320,5050,5050,5050,5050,1
20240729,124800,140401270,5060,5060,5060,5060,426
20240729,124700,138245710,5070,5070,5070,5070,0
20240729,124600,138245710,5070,5070,5070,5070,0
20240729,124500,138245710,5070,5070,5070,5070,0
20240729,124400,138245710,5070,5070,5070,5070,0
20240729,124300,138245710,5070,5070,5070,5070,0
20240729,124200,138245710,5070,5070,5070,5070,0
20240729,124100,138245710,5070,5070,5070,5070,0
20240729,124000,138245710,5070,5070,5070,5070,0
20240729,123900,138245710,5070,5070,5070,5070,0
20240729,123800,138245710,5070,5070,5070,5070,0
20240729,123700,138245710,5070,5070,5070,5070,1745
20240729,123600,129398560,5070,5070,5070,5070,0
20240729,123500,129398560,5070,5070,5070,5070,14
20240729,123400,129327580,5070,5070,5070,5070,0
20240729,123300,129327580,5070,5070,5070,5070,59
20240729,123200,129028450,5070,5070,5070,5070,0
20240729,123100,129028450,5070,5070,5070,5070,0
20240729,123000,129028450,5070,5070,5070,5070,0
20240729,122900,129028450,5070,5070,5070,5070,0
20240729,122800,129028450,5070,5070,5070,5070,1
20240729,122700,129023380,5050,5050,5050,5050,0
20240729,122600,129023380,5050,5050,5050,5050,395
20240729,122500,127028630,5070,5070,5070,5070,0
20240729,122400,127028630,5070,5070,5070,5070,0
20240729,122300,127028630,5070,5070,5070,5070,0
20240729,122200,127028630,5070,5070,5070,5070,0
20240729,122100,127028630,5070,5070,5070,5070,0
20240729,122000,127028630,5070,5070,5070,5070,1
20240729,121900,127023560,5060,5060,5070,5050,1182
20240729,121800,121039800,5050,5050,5050,5050,0
20240729,121700,121039800,5050,5050,5050,5050,0
20240729,121600,121039800,5050,5050,5050,5050,12
20240729,121500,120979200,5050,5050,5050,5050,0
20240729,121400,120979200,5050,5050,5050,5050,0
20240729,121300,120979200,5050,5050,5050,5050,0
20240729,121200,120979200,5050,5040,5050,5040,2376
20240729,121100,108993120,5050,5050,5050,5050,0
20240729,121000,108993120,5050,5040,5050,5040,37
20240729,120900,108806490,5050,5050,5050,5050,131
20240729,120800,108144940,5050,5050,5050,5050,0
20240729,120700,108144940,5050,5050,5050,5050,0
20240729,120600,108144940,5050,5050,5050,5050,28
20240729,120500,108003540,5060,5060,5060,5060,0
20240729,120400,108003540,5060,5060,5060,5060,0
20240729,120300,108003540,5060,5060,5060,5060,3
20240729,120200,107988360,5060,5060,5060,5060,0
20240729,120100,107988360,5060,5060,5060,5060,0
20240729,120000,107988360,5060,5060,5060,5060,0
20240729,115900,107988360,5060,5060,5060,5060,0
20240729,115800,107988360,5060,5060,5060,5060,0
20240729,115700,107988360,5060,5060,5060,5060,0
20240729,115600,107988360,5060,5060,5060,5060,1
20240729,115500,107983300,5030,5030,5030,5030,0
20240729,115400,107983300,5030,5030,5030,5030,0
20240729,115300,107983300,5030,5030,5030,5030,0
20240729,115200,107983300,5030,5030,5030,5030,0
20240729,115100,107983300,5030,5030,5030,5030,3
20240729,115000,107968210,5030,5030,5030,5030,0
20240729,114900,107968210,5030,5030,5030,5030,0
20240729,114800,107968210,5030,5050,5050,5030,1549
20240729,114700,100165050,5060,5060,5060,5060,137
20240729,114600,99471830,5060,5060,5060,5060,0
20240729,114500,99471830,5060,5060,5060,5060,0
20240729,114400,99471830,5060,5060,5060,5060,0
20240729,114300,99471830,5060,5060,5060,5060,0
20240729,114200,99471830,5060,5060,5060,5060,0
20240729,114100,99471830,5060,5060,5060,5060,0
20240729,114000,99471830,5060,5060,5060,5060,4
20240729,113900,99451590,5060,5060,5060,5060,0
20240729,113800,99451590,5060,5060,5060,5060,5
20240729,113700,99426290,5070,5070,5070,5070,40
20240729,113600,99223490,5070,5070,5070,5070,0
20240729,113500,99223490,5070,5070,5070,5050,11
20240729,113400,99167740,5050,5060,5070,5050,13
20240729,113300,99101900,5050,5050,5050,5050,0
20240729,113200,99101900,5050,5050,5050,5050,0
20240729,113100,99101900,5050,5050,5050,5050,0
20240729,113000,99101900,5050,5050,5050,5050,0
20240729,112900,99101900,5050,5050,5050,5050,8
20240729,112800,99061500,5060,5060,5060,5060,0
20240729,112700,99061500,5060,5060,5060,5060,0
20240729,112600,99061500,5060,5060,5060,5060,498
20240729,112500,96541620,5060,5060,5060,5060,1
20240729,112400,96536560,5050,5050,5050,5050,0
20240729,112300,96536560,5050,5050,5050,5050,0
20240729,112200,96536560,5050,5050,5050,5050,0
20240729,112100,96536560,5050,5050,5050,5050,0
20240729,112000,96536560,5050,5050,5050,5050,0
20240729,111900,96536560,5050,5050,5050,5050,114
20240729,111800,95960860,5060,5060,5060,5060,18
20240729,111700,95869780,5060,5060,5060,5060,8
20240729,111600,95829300,5050,5050,5050,5050,0
20240729,111500,95829300,5050,5050,5050,5050,0
20240729,111400,95829300,5050,5050,5050,5050,0
20240729,111300,95829300,5050,5050,5050,5050,1173
20240729,111200,89905650,5060,5060,5060,5060,0
20240729,111100,89905650,5060,5060,5060,5060,0
20240729,111000,89905650,5060,5060,5060,5060,0
20240729,110900,89905650,5060,5060,5060,5060,0
20240729,110800,89905650,5060,5060,5060,5060,790
20240729,110700,85908250,5060,5060,5060,5060,0
20240729,110600,85908250,5060,5060,5060,5060,0
20240729,110500,85908250,5060,5060,5060,5060,0
20240729,110400,85908250,5060,5060,5060,5060,0
20240729,110300,85908250,5060,5060,5060,5060,0
20240729,110200,85908250,5060,5060,5060,5060,50
20240729,110100,85655250,5060,5060,5060,5060,0
20240729,110000,85655250,5060,5060,5060,5060,0
20240729,105900,85655250,5060,5060,5060,5060,0
20240729,105800,85655250,5060,5060,5060,5060,0
20240729,105700,85655250,5060,5060,5060,5060,2
20240729,105600,85645130,5060,5060,5060,5060,0
20240729,105500,85645130,5060,5060,5060,5060,0
20240729,105400,85645130,5060,5060,5060,5060,1
20240729,105300,85640070,5050,5050,5050,5050,0
20240729,105200,85640070,5050,5050,5050,5050,0
20240729,105100,85640070,5050,5050,5050,5050,0
20240729,105000,85640070,5050,5050,5050,5050,0
20240729,104900,85640070,5050,5050,5050,5050,1000
20240729,104800,80590070,5050,5050,5050,5050,0
20240729,104700,80590070,5050,5050,5050,5050,0
20240729,104600,80590070,5050,5050,5050,5050,0
20240729,104500,80590070,5050,5050,5050,5050,0
20240729,104400,80590070,5050,5050,5050,5050,0
20240729,104300,80590070,5050,5050,5050,5050,0
20240729,104200,80590070,5050,5050,5050,5050,0
20240729,104100,80590070,5050,5050,5050,5050,7
20240729,104000,80554720,5060,5060,5060,5060,1
20240729,103900,80549660,5050,5050,5050,5050,0
20240729,103800,80549660,5050,5050,5050,5050,283
20240729,103700,79120510,5050,5050,5050,5050,0
20240729,103600,79120510,5050,5050,5050,5050,1
20240729,103500,79115460,5040,5040,5040,5040,200
20240729,103400,78107460,5050,5050,5050,5050,0
20240729,103300,78107460,5050,5050,5050,5050,2
20240729,103200,78097360,5050,5050,5050,5050,2
20240729,103100,78087260,5050,5050,5050,5050,0
20240729,103000,78087260,5050,5050,5050,5050,0
20240729,102900,78087260,5050,5060,5060,5050,216
20240729,102800,76996420,5060,5060,5060,5060,76
20240729,102700,76611860,5070,5070,5070,5070,1
20240729,102600,76606790,5070,5070,5070,5070,0
20240729,102500,76606790,5070,5070,5070,5070,0
20240729,102400,76606790,5070,5070,5070,5070,0
20240729,102300,76606790,5070,5070,5070,5070,0
20240729,102200,76606790,5070,5070,5070,5070,0
20240729,102100,76606790,5070,5070,5070,5070,21
20240729,102000,76500320,5070,5070,5070,5070,1
20240729,101900,76495250,5060,5060,5060,5060,100
20240729,101800,75989250,5060,5060,5060,5060,148
20240729,101700,75240370,5070,5070,5070,5070,0
20240729,101600,75240370,5070,5070,5070,5070,0
20240729,101500,75240370,5070,5070,5070,5070,0
20240729,101400,75240370,5070,5070,5070,5070,0
20240729,101300,75240370,5070,5070,5070,5070,0
20240729,101200,75240370,5070,5070,5070,5070,0
20240729,101100,75240370,5070,5070,5070,5070,5
20240729,101000,75215020,5070,5070,5070,5070,0
20240729,100900,75215020,5070,5070,5070,5070,0
20240729,100800,75215020,5070,5070,5070,5070,0
20240729,100700,75215020,5070,5070,5070,5070,120
20240729,100600,74606620,5070,5070,5070,5070,118
20240729,100500,74008360,5070,5070,5070,5070,109
20240729,100400,73455730,5080,5080,5080,5080,0
20240729,100300,73455730,5080,5080,5080,5080,210
20240729,100200,72388930,5080,5080,5080,5080,1
20240729,100100,72383850,5070,5070,5080,5070,62
20240729,100000,72069500,5080,5080,5080,5080,1
20240729,095900,72064420,5080,5080,5080,5080,1
20240729,095800,72059340,5070,5070,5070,5070,1220
20240729,095700,65873940,5070,5070,5070,5070,0
20240729,095600,65873940,5070,5070,5070,5070,1
20240729,095500,65868870,5060,5060,5060,5060,0
20240729,095400,65868870,5060,5040,5060,5030,207
20240729,095300,64825620,5030,5030,5030,5030,0
20240729,095200,64825620,5030,5070,5070,5030,85
20240729,095100,64395870,5070,5070,5070,5070,217
20240729,095000,63295680,5070,5070,5070,5070,0
20240729,094900,63295680,5070,5070,5070,5070,1
20240729,094800,63290610,5070,5050,5070,5050,592
20240729,094700,60300970,5060,5050,5060,5050,91
20240729,094600,59841410,5030,5040,5040,5030,98
20240729,094500,59348440,5050,5050,5050,5050,14
20240729,094400,59277740,5050,5050,5050,5050,0
20240729,094300,59277740,5050,5050,5050,5050,0
20240729,094200,59277740,5050,5050,5050,5050,2
20240729,094100,59267640,5050,5050,5050,5050,1
20240729,094000,59262590,5050,5050,5050,5050,4
20240729,093900,59242390,5050,5040,5050,5040,101
20240729,093800,58733340,5050,5050,5050,5050,98
20240729,093700,58238440,5060,5060,5060,5060,65
20240729,093600,57909540,5060,5060,5060,5060,21
20240729,093500,57803280,5060,5060,5060,5060,6
20240729,093400,57772920,5060,5060,5060,5060,15
20240729,093300,57697020,5060,5060,5060,5060,0
20240729,093200,57697020,5060,5060,5060,5060,9
20240729,093100,57651480,5060,5060,5060,5060,10
20240729,093000,57600880,5050,5060,5060,5050,274
20240729,092900,56215440,5060,5060,5060,5060,2
20240729,092800,56205320,5070,5070,5070,5070,1
20240729,092700,56200250,5060,5060,5060,5060,894
20240729,092600,51676610,5070,5060,5070,5060,5
20240729,092500,51651300,5060,5060,5060,5060,0
20240729,092400,51651300,5060,5060,5060,5060,1
20240729,092300,51646240,5070,5070,5070,5070,0
20240729,092200,51646240,5070,5060,5070,5060,1451
20240729,092100,44304170,5060,5060,5060,5060,19
20240729,092000,44208030,5070,5070,5070,5070,1
20240729,091900,44202960,5080,5070,5080,5070,2
20240729,091800,44192810,5070,5080,5080,5070,1649
20240729,091700,35831480,5080,5080,5080,5080,810
20240729,091600,31716680,5070,5070,5070,5070,46
20240729,091500,31483460,5070,5070,5070,5070,0
20240729,091400,31483460,5070,5070,5070,5070,0
20240729,091300,31483460,5070,5060,5070,5060,50
20240729,091200,31230060,5060,5050,5060,5050,1213
20240729,091100,25104400,5040,5040,5040,5040,0
20240729,091000,25104400,5040,5030,5040,5030,1106
20240729,090900,19540160,5040,5040,5040,5040,0
20240729,090800,19540160,5040,5040,5040,5040,0
20240729,090700,19540160,5040,5040,5040,5040,4
20240729,090600,19520000,5040,5040,5040,5040,0
20240729,090500,19520000,5040,5040,5040,5040,10
20240729,090400,19469600,5050,5030,5050,5010,1135
20240729,090300,13763150,5030,5030,5030,5030,95
20240729,090200,13285300,5030,5030,5030,5030,0
20240729,090100,13285300,5030,5030,5030,5030,10
20240729,090000,13235000,5000,5000,5000,5000,2647