stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185500,184823570,2445,2445,2445,2445,17
20240729,185400,184823570,2445,2445,2445,2445,0
20240729,185300,184823570,2445,2445,2445,2445,0
20240729,185200,184823570,2445,2445,2445,2445,0
20240729,185100,184823570,2445,2445,2445,2445,0
20240729,185000,184823570,2445,2445,2445,2445,0
20240729,184900,184823570,2445,2445,2445,2445,0
20240729,184800,184823570,2445,2445,2445,2445,0
20240729,184700,184823570,2445,2445,2445,2445,0
20240729,184600,184823570,2445,2445,2445,2445,0
20240729,184500,184823570,2445,2445,2445,2445,0
20240729,184400,184823570,2445,2445,2445,2445,0
20240729,184300,184823570,2445,2445,2445,2445,0
20240729,184200,184823570,2445,2445,2445,2445,0
20240729,184100,184823570,2445,2445,2445,2445,0
20240729,184000,184823570,2445,2445,2445,2445,0
20240729,183900,184823570,2445,2445,2445,2445,0
20240729,183800,184823570,2445,2445,2445,2445,0
20240729,183700,184823570,2445,2445,2445,2445,0
20240729,183600,184823570,2445,2445,2445,2445,0
20240729,183500,184823570,2445,2445,2445,2445,0
20240729,183400,184823570,2445,2445,2445,2445,0
20240729,183300,184823570,2445,2445,2445,2445,0
20240729,183200,184823570,2445,2445,2445,2445,0
20240729,183100,184823570,2445,2445,2445,2445,0
20240729,183000,184823570,2445,2445,2445,2445,0
20240729,182900,184823570,2445,2445,2445,2445,0
20240729,182800,184823570,2445,2445,2445,2445,0
20240729,182700,184823570,2445,2445,2445,2445,0
20240729,182600,184823570,2445,2445,2445,2445,0
20240729,182500,184823570,2445,2445,2445,2445,17
20240729,182400,184823570,2445,2445,2445,2445,0
20240729,182300,184823570,2445,2445,2445,2445,0
20240729,182200,184823570,2445,2445,2445,2445,0
20240729,182100,184823570,2445,2445,2445,2445,0
20240729,182000,184823570,2445,2445,2445,2445,0
20240729,181900,184823570,2445,2445,2445,2445,0
20240729,181800,184823570,2445,2445,2445,2445,0
20240729,181700,184823570,2445,2445,2445,2445,0
20240729,181600,184823570,2445,2445,2445,2445,0
20240729,181500,184823570,2445,2445,2445,2445,0
20240729,181400,184823570,2445,2445,2445,2445,0
20240729,181300,184823570,2445,2445,2445,2445,0
20240729,181200,184823570,2445,2445,2445,2445,0
20240729,181100,184823570,2445,2445,2445,2445,0
20240729,181000,184823570,2445,2445,2445,2445,0
20240729,180900,184823570,2445,2445,2445,2445,0
20240729,180800,184823570,2445,2445,2445,2445,0
20240729,180700,184823570,2445,2445,2445,2445,0
20240729,180600,184823570,2445,2445,2445,2445,0
20240729,180500,184823570,2445,2445,2445,2445,0
20240729,180400,184823570,2445,2445,2445,2445,0
20240729,180300,184823570,2445,2445,2445,2445,0
20240729,180200,184823570,2445,2445,2445,2445,0
20240729,180100,184823570,2445,2445,2445,2445,0
20240729,180000,184823570,2445,2445,2445,2445,0
20240729,175900,184823570,2445,2445,2445,2445,0
20240729,175800,184823570,2445,2445,2445,2445,0
20240729,175700,184823570,2445,2445,2445,2445,0
20240729,175600,184823570,2445,2445,2445,2445,0
20240729,175500,184823570,2445,2445,2445,2445,17
20240729,175400,184823570,2445,2445,2445,2445,0
20240729,175300,184823570,2445,2445,2445,2445,0
20240729,175200,184823570,2445,2445,2445,2445,0
20240729,175100,184823570,2445,2445,2445,2445,0
20240729,175000,184823570,2445,2445,2445,2445,0
20240729,174900,184823570,2445,2445,2445,2445,0
20240729,174800,184823570,2445,2445,2445,2445,0
20240729,174700,184823570,2445,2445,2445,2445,0
20240729,174600,184823570,2445,2445,2445,2445,0
20240729,174500,184823570,2445,2445,2445,2445,0
20240729,174400,184823570,2445,2445,2445,2445,0
20240729,174300,184823570,2445,2445,2445,2445,0
20240729,174200,184823570,2445,2445,2445,2445,0
20240729,174100,184823570,2445,2445,2445,2445,0
20240729,174000,184823570,2445,2445,2445,2445,0
20240729,173900,184823570,2445,2445,2445,2445,0
20240729,173800,184823570,2445,2445,2445,2445,0
20240729,173700,184823570,2445,2445,2445,2445,0
20240729,173600,184823570,2445,2445,2445,2445,0
20240729,173500,184823570,2445,2445,2445,2445,0
20240729,173400,184823570,2445,2445,2445,2445,0
20240729,173300,184823570,2445,2445,2445,2445,0
20240729,173200,184823570,2445,2445,2445,2445,0
20240729,173100,184823570,2445,2445,2445,2445,0
20240729,173000,184823570,2445,2445,2445,2445,0
20240729,172900,184823570,2445,2445,2445,2445,0
20240729,172800,184823570,2445,2445,2445,2445,0
20240729,172700,184823570,2445,2445,2445,2445,0
20240729,172600,184823570,2445,2445,2445,2445,0
20240729,172500,184823570,2445,2445,2445,2445,17
20240729,172400,184823570,2445,2445,2445,2445,0
20240729,172300,184823570,2445,2445,2445,2445,0
20240729,172200,184823570,2445,2445,2445,2445,0
20240729,172100,184823570,2445,2445,2445,2445,0
20240729,172000,184823570,2445,2445,2445,2445,0
20240729,171900,184823570,2445,2445,2445,2445,0
20240729,171800,184823570,2445,2445,2445,2445,0
20240729,171700,184823570,2445,2445,2445,2445,0
20240729,171600,184823570,2445,2445,2445,2445,0
20240729,171500,184823570,2445,2445,2445,2445,0
20240729,171400,184823570,2445,2445,2445,2445,0
20240729,171300,184823570,2445,2445,2445,2445,0
20240729,171200,184823570,2445,2445,2445,2445,0
20240729,171100,184823570,2445,2445,2445,2445,0
20240729,171000,184823570,2445,2445,2445,2445,0
20240729,170900,184823570,2445,2445,2445,2445,0
20240729,170800,184823570,2445,2445,2445,2445,0
20240729,170700,184823570,2445,2445,2445,2445,0
20240729,170600,184823570,2445,2445,2445,2445,0
20240729,170500,184823570,2445,2445,2445,2445,0
20240729,170400,184823570,2445,2445,2445,2445,0
20240729,170300,184823570,2445,2445,2445,2445,0
20240729,170200,184823570,2445,2445,2445,2445,0
20240729,170100,184823570,2445,2445,2445,2445,0
20240729,170000,184823570,2445,2445,2445,2445,0
20240729,165900,184823570,2445,2445,2445,2445,0
20240729,165800,184823570,2445,2445,2445,2445,0
20240729,165700,184823570,2445,2445,2445,2445,0
20240729,165600,184823570,2445,2445,2445,2445,0
20240729,165500,184823570,2445,2445,2445,2445,17
20240729,165400,184823570,2445,2445,2445,2445,0
20240729,165300,184823570,2445,2445,2445,2445,0
20240729,165200,184823570,2445,2445,2445,2445,0
20240729,165100,184823570,2445,2445,2445,2445,0
20240729,165000,184823570,2445,2445,2445,2445,0
20240729,164900,184823570,2445,2445,2445,2445,0
20240729,164800,184823570,2445,2445,2445,2445,0
20240729,164700,184823570,2445,2445,2445,2445,0
20240729,164600,184823570,2445,2445,2445,2445,0
20240729,164500,184823570,2445,2445,2445,2445,0
20240729,164400,184823570,2445,2445,2445,2445,0
20240729,164300,184823570,2445,2445,2445,2445,0
20240729,164200,184823570,2445,2445,2445,2445,0
20240729,164100,184823570,2445,2445,2445,2445,0
20240729,164000,184823570,2445,2445,2445,2445,0
20240729,163900,184823570,2445,2445,2445,2445,0
20240729,163800,184823570,2445,2445,2445,2445,0
20240729,163700,184823570,2445,2445,2445,2445,0
20240729,163600,184823570,2445,2445,2445,2445,0
20240729,163500,184823570,2445,2445,2445,2445,0
20240729,163400,184823570,2445,2445,2445,2445,0
20240729,163300,184823570,2445,2445,2445,2445,0
20240729,163200,184823570,2445,2445,2445,2445,0
20240729,163100,184823570,2445,2445,2445,2445,0
20240729,163000,184823570,2445,2445,2445,2445,0
20240729,162900,184823570,2445,2445,2445,2445,0
20240729,162800,184823570,2445,2445,2445,2445,0
20240729,162700,184823570,2445,2445,2445,2445,0
20240729,162600,184823570,2445,2445,2445,2445,0
20240729,162500,184823570,2445,2445,2445,2445,17
20240729,162400,184823570,2445,2445,2445,2445,0
20240729,162300,184823570,2445,2445,2445,2445,0
20240729,162200,184823570,2445,2445,2445,2445,0
20240729,162100,184823570,2445,2445,2445,2445,0
20240729,162000,184823570,2445,2445,2445,2445,0
20240729,161900,184823570,2445,2445,2445,2445,0
20240729,161800,184823570,2445,2445,2445,2445,0
20240729,161700,184823570,2445,2445,2445,2445,0
20240729,161600,184823570,2445,2445,2445,2445,0
20240729,161500,184823570,2445,2445,2445,2445,0
20240729,161400,184823570,2445,2445,2445,2445,0
20240729,161300,184823570,2445,2445,2445,2445,0
20240729,161200,184823570,2445,2445,2445,2445,0
20240729,161100,184823570,2445,2445,2445,2445,0
20240729,161000,184823570,2445,2445,2445,2445,0
20240729,160900,184823570,2445,2445,2445,2445,0
20240729,160800,184823570,2445,2445,2445,2445,0
20240729,160700,184823570,2445,2445,2445,2445,0
20240729,160600,184823570,2445,2445,2445,2445,0
20240729,160500,184823570,2445,2445,2445,2445,0
20240729,160400,184823570,2445,2445,2445,2445,0
20240729,160300,184823570,2445,2445,2445,2445,0
20240729,160200,184823570,2445,2445,2445,2445,0
20240729,160100,184823570,2445,2445,2445,2445,0
20240729,160000,184823570,2445,2445,2445,2445,0
20240729,155900,184823570,2445,2445,2445,2445,0
20240729,155800,184823570,2445,2445,2445,2445,0
20240729,155700,184823570,2445,2445,2445,2445,0
20240729,155600,184823570,2445,2445,2445,2445,0
20240729,155500,184823570,2445,2445,2445,2445,17
20240729,155400,184823570,2445,2445,2445,2445,0
20240729,155300,184823570,2445,2445,2445,2445,0
20240729,155200,184823570,2445,2445,2445,2445,0
20240729,155100,184823570,2445,2445,2445,2445,0
20240729,155000,184823570,2445,2445,2445,2445,0
20240729,154900,184823570,2445,2445,2445,2445,0
20240729,154800,184823570,2445,2445,2445,2445,0
20240729,154700,184823570,2445,2445,2445,2445,0
20240729,154600,184823570,2445,2445,2445,2445,0
20240729,154500,184823570,2445,2445,2445,2445,0
20240729,154400,184823570,2445,2445,2445,2445,0
20240729,154300,184823570,2445,2445,2445,2445,0
20240729,154200,184823570,2445,2445,2445,2445,0
20240729,154100,184823570,2445,2445,2445,2445,0
20240729,154000,184823570,2445,2445,2445,2445,0
20240729,153900,184823570,2445,2445,2445,2445,0
20240729,153800,184823570,2445,2445,2445,2445,0
20240729,153700,184823570,2445,2445,2445,2445,0
20240729,153600,184823570,2445,2445,2445,2445,0
20240729,153500,184823570,2445,2445,2445,2445,0
20240729,153400,184823570,2445,2445,2445,2445,0
20240729,153300,184823570,2445,2445,2445,2445,0
20240729,153200,184823570,2445,2445,2445,2445,0
20240729,153100,184823570,2445,2445,2445,2445,0
20240729,153000,184823570,2445,2445,2445,2445,17
20240729,152900,184782005,2445,2445,2445,2445,0
20240729,152800,184782005,2445,2445,2445,2445,0
20240729,152700,184782005,2445,2445,2445,2445,0
20240729,152600,184782005,2445,2445,2445,2445,0
20240729,152500,184782005,2445,2445,2445,2445,0
20240729,152400,184782005,2445,2445,2445,2445,0
20240729,152300,184782005,2445,2445,2445,2445,0
20240729,152200,184782005,2445,2445,2445,2445,0
20240729,152100,184782005,2445,2445,2445,2445,0
20240729,152000,184782005,2445,2445,2445,2445,0
20240729,151900,184782005,2445,2445,2445,2445,3
20240729,151800,184774670,2455,2450,2455,2450,3
20240729,151700,184767315,2445,2445,2445,2445,33
20240729,151600,184686630,2450,2450,2450,2450,0
20240729,151500,184686630,2450,2450,2450,2450,0
20240729,151400,184686630,2450,2445,2450,2445,426
20240729,151300,183645035,2445,2445,2445,2445,26
20240729,151200,183581465,2445,2445,2450,2445,77
20240729,151100,183393185,2445,2445,2445,2445,9
20240729,151000,183371180,2455,2455,2455,2455,0
20240729,150900,183371180,2455,2455,2455,2455,0
20240729,150800,183371180,2455,2455,2455,2455,0
20240729,150700,183371180,2455,2455,2455,2455,0
20240729,150600,183371180,2455,2450,2455,2450,40
20240729,150500,183273170,2445,2445,2445,2445,0
20240729,150400,183273170,2445,2445,2445,2445,0
20240729,150300,183273170,2445,2445,2445,2445,3
20240729,150200,183265835,2450,2450,2450,2450,0
20240729,150100,183265835,2450,2450,2450,2450,17
20240729,150000,183224185,2450,2450,2450,2450,0
20240729,145900,183224185,2450,2450,2450,2450,0
20240729,145800,183224185,2450,2450,2450,2450,0
20240729,145700,183224185,2450,2450,2450,2450,1
20240729,145600,183221735,2455,2435,2455,2435,4625
20240729,145500,171869440,2440,2440,2440,2440,0
20240729,145400,171869440,2440,2440,2440,2440,145
20240729,145300,171515640,2440,2445,2445,2440,2
20240729,145200,171510755,2455,2455,2455,2455,0
20240729,145100,171510755,2455,2455,2455,2455,0
20240729,145000,171510755,2455,2455,2455,2455,0
20240729,144900,171510755,2455,2455,2455,2455,8
20240729,144800,171491115,2450,2450,2450,2450,134
20240729,144700,171162815,2450,2450,2450,2450,3
20240729,144600,171155465,2445,2445,2445,2445,0
20240729,144500,171155465,2445,2445,2445,2445,8
20240729,144400,171135905,2445,2445,2445,2445,1
20240729,144300,171133460,2440,2435,2440,2435,96
20240729,144200,170899655,2435,2430,2435,2425,293
20240729,144100,170187570,2430,2425,2430,2425,2376
20240729,144000,164413940,2405,2440,2440,2405,26477
20240729,143900,100537585,2440,2445,2445,2440,1793
20240729,143800,96162315,2445,2445,2445,2445,4258
20240729,143700,85751505,2450,2450,2455,2450,2219
20240729,143600,80314945,2455,2460,2460,2455,287
20240729,143500,79610350,2460,2460,2460,2460,0
20240729,143400,79610350,2460,2460,2460,2460,0
20240729,143300,79610350,2460,2460,2460,2460,0
20240729,143200,79610350,2460,2460,2460,2460,0
20240729,143100,79610350,2460,2460,2460,2460,0
20240729,143000,79610350,2460,2460,2460,2460,0
20240729,142900,79610350,2460,2460,2460,2460,2
20240729,142800,79605430,2460,2460,2460,2460,0
20240729,142700,79605430,2460,2460,2460,2460,18
20240729,142600,79561150,2460,2460,2460,2460,10
20240729,142500,79536550,2460,2460,2460,2460,20
20240729,142400,79487350,2465,2465,2465,2465,0
20240729,142300,79487350,2465,2465,2465,2465,0
20240729,142200,79487350,2465,2465,2465,2465,0
20240729,142100,79487350,2465,2465,2465,2465,0
20240729,142000,79487350,2465,2465,2465,2465,0
20240729,141900,79487350,2465,2465,2465,2465,0
20240729,141800,79487350,2465,2465,2465,2465,0
20240729,141700,79487350,2465,2465,2465,2465,0
20240729,141600,79487350,2465,2465,2465,2465,0
20240729,141500,79487350,2465,2465,2465,2465,0
20240729,141400,79487350,2465,2465,2465,2465,0
20240729,141300,79487350,2465,2460,2465,2460,11
20240729,141200,79460285,2460,2460,2460,2460,0
20240729,141100,79460285,2460,2460,2460,2460,0
20240729,141000,79460285,2460,2460,2460,2460,0
20240729,140900,79460285,2460,2460,2460,2460,0
20240729,140800,79460285,2460,2460,2460,2460,0
20240729,140700,79460285,2460,2460,2460,2460,0
20240729,140600,79460285,2460,2460,2460,2460,79
20240729,140500,79265945,2460,2460,2460,2460,0
20240729,140400,79265945,2460,2460,2460,2460,0
20240729,140300,79265945,2460,2460,2460,2460,0
20240729,140200,79265945,2460,2460,2460,2460,0
20240729,140100,79265945,2460,2460,2460,2460,0
20240729,140000,79265945,2460,2460,2460,2460,0
20240729,135900,79265945,2460,2460,2460,2460,0
20240729,135800,79265945,2460,2460,2460,2460,0
20240729,135700,79265945,2460,2460,2460,2460,0
20240729,135600,79265945,2460,2460,2460,2460,11
20240729,135500,79238885,2460,2460,2460,2460,0
20240729,135400,79238885,2460,2460,2460,2460,0
20240729,135300,79238885,2460,2460,2460,2460,0
20240729,135200,79238885,2460,2460,2460,2460,0
20240729,135100,79238885,2460,2460,2460,2460,2
20240729,135000,79233965,2460,2460,2460,2460,2
20240729,134900,79229045,2460,2460,2460,2460,0
20240729,134800,79229045,2460,2460,2460,2460,0
20240729,134700,79229045,2460,2460,2460,2460,0
20240729,134600,79229045,2460,2460,2460,2460,0
20240729,134500,79229045,2460,2460,2460,2460,0
20240729,134400,79229045,2460,2460,2460,2460,100
20240729,134300,78983045,2460,2460,2460,2460,0
20240729,134200,78983045,2460,2460,2460,2460,23
20240729,134100,78926465,2460,2460,2460,2460,0
20240729,134000,78926465,2460,2460,2460,2460,19
20240729,133900,78879725,2460,2460,2460,2460,2
20240729,133800,78874805,2455,2455,2455,2455,0
20240729,133700,78874805,2455,2455,2455,2455,0
20240729,133600,78874805,2455,2455,2455,2455,0
20240729,133500,78874805,2455,2455,2455,2455,0
20240729,133400,78874805,2455,2455,2455,2455,100
20240729,133300,78629305,2445,2445,2445,2445,0
20240729,133200,78629305,2445,2445,2445,2445,0
20240729,133100,78629305,2445,2445,2445,2445,36
20240729,133000,78541285,2445,2445,2445,2445,100
20240729,132900,78296785,2445,2460,2460,2445,4499
20240729,132800,67273325,2460,2460,2460,2460,0
20240729,132700,67273325,2460,2460,2460,2460,0
20240729,132600,67273325,2460,2460,2460,2460,0
20240729,132500,67273325,2460,2460,2460,2460,0
20240729,132400,67273325,2460,2460,2460,2460,3
20240729,132300,67265945,2455,2455,2455,2455,0
20240729,132200,67265945,2455,2455,2455,2455,0
20240729,132100,67265945,2455,2455,2455,2455,0
20240729,132000,67265945,2455,2470,2470,2455,930
20240729,131900,64978740,2475,2475,2475,2475,0
20240729,131800,64978740,2475,2475,2475,2475,0
20240729,131700,64978740,2475,2475,2475,2475,0
20240729,131600,64978740,2475,2475,2475,2475,0
20240729,131500,64978740,2475,2475,2475,2475,0
20240729,131400,64978740,2475,2475,2475,2475,1
20240729,131300,64976265,2480,2480,2480,2480,0
20240729,131200,64976265,2480,2480,2480,2480,0
20240729,131100,64976265,2480,2480,2480,2480,0
20240729,131000,64976265,2480,2480,2480,2480,0
20240729,130900,64976265,2480,2480,2480,2480,0
20240729,130800,64976265,2480,2480,2480,2480,0
20240729,130700,64976265,2480,2480,2480,2480,0
20240729,130600,64976265,2480,2480,2480,2480,0
20240729,130500,64976265,2480,2480,2480,2480,0
20240729,130400,64976265,2480,2480,2480,2480,0
20240729,130300,64976265,2480,2480,2480,2480,0
20240729,130200,64976265,2480,2480,2480,2480,0
20240729,130100,64976265,2480,2480,2480,2480,0
20240729,130000,64976265,2480,2480,2480,2480,0
20240729,125900,64976265,2480,2480,2480,2480,0
20240729,125800,64976265,2480,2480,2480,2480,0
20240729,125700,64976265,2480,2480,2480,2480,0
20240729,125600,64976265,2480,2480,2480,2480,0
20240729,125500,64976265,2480,2480,2480,2480,0
20240729,125400,64976265,2480,2480,2480,2480,0
20240729,125300,64976265,2480,2480,2480,2480,0
20240729,125200,64976265,2480,2480,2480,2480,0
20240729,125100,64976265,2480,2480,2480,2480,1
20240729,125000,64973785,2480,2480,2480,2480,0
20240729,124900,64973785,2480,2480,2480,2480,0
20240729,124800,64973785,2480,2480,2480,2475,35
20240729,124700,64886990,2480,2480,2480,2480,24
20240729,124600,64827470,2480,2480,2480,2480,1
20240729,124500,64824990,2480,2480,2480,2480,0
20240729,124400,64824990,2480,2480,2480,2480,0
20240729,124300,64824990,2480,2480,2480,2480,1
20240729,124200,64822510,2480,2480,2480,2480,0
20240729,124100,64822510,2480,2480,2480,2480,1
20240729,124000,64820030,2475,2475,2475,2475,1
20240729,123900,64817555,2475,2475,2475,2475,0
20240729,123800,64817555,2475,2475,2475,2475,0
20240729,123700,64817555,2475,2475,2475,2475,0
20240729,123600,64817555,2475,2475,2475,2475,3
20240729,123500,64810130,2465,2465,2465,2465,24
20240729,123400,64750970,2480,2480,2480,2480,0
20240729,123300,64750970,2480,2480,2480,2480,0
20240729,123200,64750970,2480,2480,2480,2480,0
20240729,123100,64750970,2480,2480,2480,2480,0
20240729,123000,64750970,2480,2480,2480,2480,0
20240729,122900,64750970,2480,2480,2480,2480,0
20240729,122800,64750970,2480,2480,2480,2480,0
20240729,122700,64750970,2480,2480,2480,2480,1
20240729,122600,64748490,2460,2460,2460,2460,0
20240729,122500,64748490,2460,2460,2460,2460,0
20240729,122400,64748490,2460,2460,2460,2460,0
20240729,122300,64748490,2460,2460,2460,2460,0
20240729,122200,64748490,2460,2460,2460,2460,0
20240729,122100,64748490,2460,2460,2460,2460,0
20240729,122000,64748490,2460,2460,2460,2460,0
20240729,121900,64748490,2460,2460,2460,2460,0
20240729,121800,64748490,2460,2475,2475,2460,739
20240729,121700,62927940,2475,2475,2475,2475,0
20240729,121600,62927940,2475,2475,2475,2475,0
20240729,121500,62927940,2475,2475,2475,2475,28
20240729,121400,62858640,2475,2475,2475,2475,0
20240729,121300,62858640,2475,2475,2475,2475,30
20240729,121200,62784390,2460,2460,2460,2460,0
20240729,121100,62784390,2460,2460,2460,2460,0
20240729,121000,62784390,2460,2460,2460,2460,0
20240729,120900,62784390,2460,2460,2460,2460,0
20240729,120800,62784390,2460,2460,2460,2460,0
20240729,120700,62784390,2460,2460,2460,2460,0
20240729,120600,62784390,2460,2460,2460,2460,0
20240729,120500,62784390,2460,2460,2460,2460,0
20240729,120400,62784390,2460,2460,2460,2460,0
20240729,120300,62784390,2460,2460,2460,2460,0
20240729,120200,62784390,2460,2460,2460,2460,0
20240729,120100,62784390,2460,2460,2460,2460,39
20240729,120000,62688450,2460,2460,2460,2460,10
20240729,115900,62663850,2455,2455,2455,2455,0
20240729,115800,62663850,2455,2455,2455,2455,0
20240729,115700,62663850,2455,2455,2455,2455,0
20240729,115600,62663850,2455,2455,2455,2455,0
20240729,115500,62663850,2455,2455,2455,2455,0
20240729,115400,62663850,2455,2455,2455,2455,0
20240729,115300,62663850,2455,2455,2455,2455,0
20240729,115200,62663850,2455,2455,2455,2455,0
20240729,115100,62663850,2455,2455,2455,2455,1209
20240729,115000,59695755,2460,2460,2460,2460,176
20240729,114900,59262795,2465,2465,2465,2465,0
20240729,114800,59262795,2465,2465,2465,2465,0
20240729,114700,59262795,2465,2470,2470,2465,3291
20240729,114600,51148960,2480,2480,2480,2480,0
20240729,114500,51148960,2480,2480,2480,2480,0
20240729,114400,51148960,2480,2480,2480,2480,0
20240729,114300,51148960,2480,2480,2480,2480,0
20240729,114200,51148960,2480,2480,2480,2480,0
20240729,114100,51148960,2480,2480,2480,2480,0
20240729,114000,51148960,2480,2480,2480,2480,0
20240729,113900,51148960,2480,2480,2480,2480,0
20240729,113800,51148960,2480,2480,2480,2480,0
20240729,113700,51148960,2480,2480,2480,2480,181
20240729,113600,50700080,2480,2480,2480,2480,0
20240729,113500,50700080,2480,2480,2480,2480,0
20240729,113400,50700080,2480,2480,2480,2480,0
20240729,113300,50700080,2480,2475,2480,2475,17
20240729,113200,50657980,2475,2475,2475,2475,1
20240729,113100,50655505,2475,2475,2475,2475,0
20240729,113000,50655505,2475,2475,2475,2475,1
20240729,112900,50653030,2470,2470,2470,2470,0
20240729,112800,50653030,2470,2470,2470,2470,0
20240729,112700,50653030,2470,2470,2470,2470,0
20240729,112600,50653030,2470,2470,2470,2470,0
20240729,112500,50653030,2470,2470,2470,2470,44
20240729,112400,50544350,2470,2470,2470,2470,0
20240729,112300,50544350,2470,2470,2470,2470,0
20240729,112200,50544350,2470,2470,2470,2470,0
20240729,112100,50544350,2470,2470,2470,2470,0
20240729,112000,50544350,2470,2470,2470,2470,0
20240729,111900,50544350,2470,2470,2470,2470,0
20240729,111800,50544350,2470,2470,2470,2470,0
20240729,111700,50544350,2470,2470,2470,2470,0
20240729,111600,50544350,2470,2470,2470,2470,0
20240729,111500,50544350,2470,2470,2470,2470,0
20240729,111400,50544350,2470,2470,2470,2470,0
20240729,111300,50544350,2470,2465,2470,2465,793
20240729,111200,48585845,2470,2470,2470,2470,0
20240729,111100,48585845,2470,2470,2470,2470,0
20240729,111000,48585845,2470,2470,2470,2470,0
20240729,110900,48585845,2470,2470,2470,2470,1
20240729,110800,48583375,2465,2465,2465,2465,0
20240729,110700,48583375,2465,2465,2465,2465,0
20240729,110600,48583375,2465,2465,2465,2465,0
20240729,110500,48583375,2465,2465,2465,2465,0
20240729,110400,48583375,2465,2465,2465,2465,1000
20240729,110300,46118375,2470,2470,2470,2470,0
20240729,110200,46118375,2470,2470,2470,2470,0
20240729,110100,46118375,2470,2470,2470,2470,0
20240729,110000,46118375,2470,2470,2470,2470,0
20240729,105900,46118375,2470,2470,2470,2470,0
20240729,105800,46118375,2470,2470,2470,2470,0
20240729,105700,46118375,2470,2470,2470,2470,0
20240729,105600,46118375,2470,2470,2470,2470,0
20240729,105500,46118375,2470,2470,2470,2470,0
20240729,105400,46118375,2470,2470,2470,2470,0
20240729,105300,46118375,2470,2470,2470,2470,0
20240729,105200,46118375,2470,2470,2470,2470,0
20240729,105100,46118375,2470,2470,2470,2470,0
20240729,105000,46118375,2470,2470,2470,2470,2
20240729,104900,46113435,2470,2470,2470,2470,0
20240729,104800,46113435,2470,2470,2470,2470,0
20240729,104700,46113435,2470,2470,2470,2470,0
20240729,104600,46113435,2470,2470,2470,2470,0
20240729,104500,46113435,2470,2470,2470,2470,0
20240729,104400,46113435,2470,2470,2470,2470,0
20240729,104300,46113435,2470,2470,2470,2470,130
20240729,104200,45792335,2470,2470,2470,2470,7
20240729,104100,45775045,2470,2470,2470,2470,0
20240729,104000,45775045,2470,2470,2470,2470,0
20240729,103900,45775045,2470,2470,2470,2470,0
20240729,103800,45775045,2470,2470,2470,2470,0
20240729,103700,45775045,2470,2465,2470,2465,7
20240729,103600,45757785,2465,2465,2465,2465,20
20240729,103500,45708485,2465,2465,2465,2465,0
20240729,103400,45708485,2465,2465,2465,2465,0
20240729,103300,45708485,2465,2465,2465,2465,2
20240729,103200,45703555,2465,2465,2465,2465,0
20240729,103100,45703555,2465,2465,2465,2465,0
20240729,103000,45703555,2465,2465,2465,2465,0
20240729,102900,45703555,2465,2465,2465,2465,0
20240729,102800,45703555,2465,2465,2465,2465,0
20240729,102700,45703555,2465,2465,2465,2465,0
20240729,102600,45703555,2465,2465,2465,2465,0
20240729,102500,45703555,2465,2465,2465,2465,0
20240729,102400,45703555,2465,2465,2465,2465,0
20240729,102300,45703555,2465,2465,2465,2465,0
20240729,102200,45703555,2465,2465,2465,2465,0
20240729,102100,45703555,2465,2465,2465,2465,167
20240729,102000,45291900,2450,2455,2455,2450,400
20240729,101900,44311775,2455,2455,2455,2455,0
20240729,101800,44311775,2455,2455,2455,2455,300
20240729,101700,43575275,2465,2465,2465,2465,0
20240729,101600,43575275,2465,2465,2465,2465,0
20240729,101500,43575275,2465,2465,2465,2465,0
20240729,101400,43575275,2465,2465,2465,2465,0
20240729,101300,43575275,2465,2465,2465,2465,0
20240729,101200,43575275,2465,2465,2465,2465,0
20240729,101100,43575275,2465,2465,2465,2465,0
20240729,101000,43575275,2465,2465,2465,2465,0
20240729,100900,43575275,2465,2465,2465,2465,0
20240729,100800,43575275,2465,2465,2465,2465,0
20240729,100700,43575275,2465,2465,2465,2465,0
20240729,100600,43575275,2465,2465,2465,2465,0
20240729,100500,43575275,2465,2465,2465,2465,0
20240729,100400,43575275,2465,2465,2465,2465,2
20240729,100300,43570345,2465,2465,2465,2465,1
20240729,100200,43567880,2465,2455,2465,2455,99
20240729,100100,43324825,2460,2460,2460,2460,0
20240729,100000,43324825,2460,2465,2465,2460,2
20240729,095900,43319900,2460,2460,2460,2460,0
20240729,095800,43319900,2460,2460,2460,2460,0
20240729,095700,43319900,2460,2460,2460,2460,2820
20240729,095600,36382700,2465,2465,2465,2465,1
20240729,095500,36380235,2465,2465,2465,2465,0
20240729,095400,36380235,2465,2465,2465,2465,216
20240729,095300,35847795,2465,2465,2465,2465,40
20240729,095200,35749195,2465,2465,2465,2465,52
20240729,095100,35621015,2480,2480,2480,2480,0
20240729,095000,35621015,2480,2480,2480,2480,0
20240729,094900,35621015,2480,2475,2480,2475,200
20240729,094800,35125530,2475,2475,2475,2475,1
20240729,094700,35123055,2465,2470,2470,2465,51
20240729,094600,34997335,2475,2475,2475,2475,1
20240729,094500,34994860,2475,2475,2475,2475,0
20240729,094400,34994860,2475,2475,2475,2475,1
20240729,094300,34992385,2475,2475,2475,2475,1
20240729,094200,34989910,2475,2475,2475,2475,0
20240729,094100,34989910,2475,2475,2475,2475,0
20240729,094000,34989910,2475,2475,2475,2475,0
20240729,093900,34989910,2475,2475,2475,2475,0
20240729,093800,34989910,2475,2470,2475,2470,1400
20240729,093700,31525430,2470,2470,2470,2470,0
20240729,093600,31525430,2470,2470,2470,2470,0
20240729,093500,31525430,2470,2470,2470,2470,0
20240729,093400,31525430,2470,2465,2470,2465,7
20240729,093300,31508170,2465,2465,2465,2465,0
20240729,093200,31508170,2465,2465,2465,2465,0
20240729,093100,31508170,2465,2465,2465,2465,200
20240729,093000,31015170,2460,2460,2460,2460,0
20240729,092900,31015170,2460,2460,2460,2460,0
20240729,092800,31015170,2460,2460,2460,2460,0
20240729,092700,31015170,2460,2460,2460,2460,0
20240729,092600,31015170,2460,2455,2460,2455,300
20240729,092500,30277430,2445,2445,2445,2445,30
20240729,092400,30204080,2445,2445,2445,2445,2404
20240729,092300,24326300,2445,2445,2445,2445,5
20240729,092200,24314075,2460,2460,2460,2460,101
20240729,092100,24065615,2465,2465,2465,2465,0
20240729,092000,24065615,2465,2465,2465,2465,0
20240729,091900,24065615,2465,2465,2465,2465,0
20240729,091800,24065615,2465,2465,2465,2465,0
20240729,091700,24065615,2465,2465,2465,2465,48
20240729,091600,23947295,2465,2465,2465,2465,0
20240729,091500,23947295,2465,2465,2465,2465,0
20240729,091400,23947295,2465,2455,2465,2455,260
20240729,091300,23306530,2450,2450,2450,2450,3506
20240729,091200,14716830,2450,2460,2460,2430,1658
20240729,091100,10666065,2465,2475,2475,2465,1728
20240729,091000,6389465,2480,2480,2480,2480,174
20240729,090900,5957945,2480,2485,2485,2480,208
20240729,090800,5441605,2485,2485,2485,2485,76
20240729,090700,5252745,2485,2475,2485,2475,79
20240729,090600,5056775,2470,2465,2470,2465,114
20240729,090500,4775670,2460,2460,2460,2460,0
20240729,090400,4775670,2460,2460,2460,2460,0
20240729,090300,4775670,2460,2460,2460,2460,100
20240729,090200,4529670,2465,2465,2465,2465,7
20240729,090100,4512415,2465,2465,2465,2465,0
20240729,090000,4512415,2465,2455,2465,2455,1838