stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185900,36161033,685,685,685,685,4078
20240729,185800,36161033,685,685,685,685,0
20240729,185700,36161033,685,685,685,685,0
20240729,185600,36161033,685,685,685,685,0
20240729,185500,36161033,685,685,685,685,0
20240729,185400,36161033,685,685,685,685,0
20240729,185300,36161033,685,685,685,685,0
20240729,185200,36161033,685,685,685,685,0
20240729,185100,36161033,685,685,685,685,0
20240729,185000,36161033,685,685,685,685,0
20240729,184900,36161033,685,685,685,685,0
20240729,184800,36161033,685,685,685,685,0
20240729,184700,36161033,685,685,685,685,0
20240729,184600,36161033,685,685,685,685,0
20240729,184500,36161033,685,685,685,685,0
20240729,184400,36161033,685,685,685,685,0
20240729,184300,36161033,685,685,685,685,0
20240729,184200,36161033,685,685,685,685,0
20240729,184100,36161033,685,685,685,685,0
20240729,184000,36161033,685,685,685,685,0
20240729,183900,36161033,685,685,685,685,0
20240729,183800,36161033,685,685,685,685,0
20240729,183700,36161033,685,685,685,685,0
20240729,183600,36161033,685,685,685,685,0
20240729,183500,36161033,685,685,685,685,0
20240729,183400,36161033,685,685,685,685,0
20240729,183300,36161033,685,685,685,685,0
20240729,183200,36161033,685,685,685,685,0
20240729,183100,36161033,685,685,685,685,0
20240729,183000,36161033,685,685,685,685,0
20240729,182900,36161033,685,685,685,685,4078
20240729,182800,36161033,685,685,685,685,0
20240729,182700,36161033,685,685,685,685,0
20240729,182600,36161033,685,685,685,685,0
20240729,182500,36161033,685,685,685,685,0
20240729,182400,36161033,685,685,685,685,0
20240729,182300,36161033,685,685,685,685,0
20240729,182200,36161033,685,685,685,685,0
20240729,182100,36161033,685,685,685,685,0
20240729,182000,36161033,685,685,685,685,0
20240729,181900,36161033,685,685,685,685,0
20240729,181800,36161033,685,685,685,685,0
20240729,181700,36161033,685,685,685,685,0
20240729,181600,36161033,685,685,685,685,0
20240729,181500,36161033,685,685,685,685,0
20240729,181400,36161033,685,685,685,685,0
20240729,181300,36161033,685,685,685,685,0
20240729,181200,36161033,685,685,685,685,0
20240729,181100,36161033,685,685,685,685,0
20240729,181000,36161033,685,685,685,685,0
20240729,180900,36161033,685,685,685,685,0
20240729,180800,36161033,685,685,685,685,0
20240729,180700,36161033,685,685,685,685,0
20240729,180600,36161033,685,685,685,685,0
20240729,180500,36161033,685,685,685,685,0
20240729,180400,36161033,685,685,685,685,0
20240729,180300,36161033,685,685,685,685,0
20240729,180200,36161033,685,685,685,685,0
20240729,180100,36161033,685,685,685,685,0
20240729,180000,36161033,685,685,685,685,0
20240729,175900,36161033,685,685,685,685,4078
20240729,175800,36161033,685,685,685,685,0
20240729,175700,36161033,685,685,685,685,0
20240729,175600,36161033,685,685,685,685,0
20240729,175500,36161033,685,685,685,685,0
20240729,175400,36161033,685,685,685,685,0
20240729,175300,36161033,685,685,685,685,0
20240729,175200,36161033,685,685,685,685,0
20240729,175100,36161033,685,685,685,685,0
20240729,175000,36161033,685,685,685,685,0
20240729,174900,36161033,685,685,685,685,0
20240729,174800,36161033,685,685,685,685,0
20240729,174700,36161033,685,685,685,685,0
20240729,174600,36161033,685,685,685,685,0
20240729,174500,36161033,685,685,685,685,0
20240729,174400,36161033,685,685,685,685,0
20240729,174300,36161033,685,685,685,685,0
20240729,174200,36161033,685,685,685,685,0
20240729,174100,36161033,685,685,685,685,0
20240729,174000,36161033,685,685,685,685,0
20240729,173900,36161033,685,685,685,685,0
20240729,173800,36161033,685,685,685,685,0
20240729,173700,36161033,685,685,685,685,0
20240729,173600,36161033,685,685,685,685,0
20240729,173500,36161033,685,685,685,685,0
20240729,173400,36161033,685,685,685,685,0
20240729,173300,36161033,685,685,685,685,0
20240729,173200,36161033,685,685,685,685,0
20240729,173100,36161033,685,685,685,685,0
20240729,173000,36161033,685,685,685,685,0
20240729,172900,36161033,685,685,685,685,4078
20240729,172800,36161033,685,685,685,685,0
20240729,172700,36161033,685,685,685,685,0
20240729,172600,36161033,685,685,685,685,0
20240729,172500,36161033,685,685,685,685,0
20240729,172400,36161033,685,685,685,685,0
20240729,172300,36161033,685,685,685,685,0
20240729,172200,36161033,685,685,685,685,0
20240729,172100,36161033,685,685,685,685,0
20240729,172000,36161033,685,685,685,685,0
20240729,171900,36161033,685,685,685,685,0
20240729,171800,36161033,685,685,685,685,0
20240729,171700,36161033,685,685,685,685,0
20240729,171600,36161033,685,685,685,685,0
20240729,171500,36161033,685,685,685,685,0
20240729,171400,36161033,685,685,685,685,0
20240729,171300,36161033,685,685,685,685,0
20240729,171200,36161033,685,685,685,685,0
20240729,171100,36161033,685,685,685,685,0
20240729,171000,36161033,685,685,685,685,0
20240729,170900,36161033,685,685,685,685,0
20240729,170800,36161033,685,685,685,685,0
20240729,170700,36161033,685,685,685,685,0
20240729,170600,36161033,685,685,685,685,0
20240729,170500,36161033,685,685,685,685,0
20240729,170400,36161033,685,685,685,685,0
20240729,170300,36161033,685,685,685,685,0
20240729,170200,36161033,685,685,685,685,0
20240729,170100,36161033,685,685,685,685,0
20240729,170000,36161033,685,685,685,685,0
20240729,165900,36161033,685,685,685,685,4078
20240729,165800,36161033,685,685,685,685,0
20240729,165700,36161033,685,685,685,685,0
20240729,165600,36161033,685,685,685,685,0
20240729,165500,36161033,685,685,685,685,0
20240729,165400,36161033,685,685,685,685,0
20240729,165300,36161033,685,685,685,685,0
20240729,165200,36161033,685,685,685,685,0
20240729,165100,36161033,685,685,685,685,0
20240729,165000,36161033,685,685,685,685,0
20240729,164900,36161033,685,685,685,685,0
20240729,164800,36161033,685,685,685,685,0
20240729,164700,36161033,685,685,685,685,0
20240729,164600,36161033,685,685,685,685,0
20240729,164500,36161033,685,685,685,685,0
20240729,164400,36161033,685,685,685,685,0
20240729,164300,36161033,685,685,685,685,0
20240729,164200,36161033,685,685,685,685,0
20240729,164100,36161033,685,685,685,685,0
20240729,164000,36161033,685,685,685,685,0
20240729,163900,36161033,685,685,685,685,0
20240729,163800,36161033,685,685,685,685,0
20240729,163700,36161033,685,685,685,685,0
20240729,163600,36161033,685,685,685,685,0
20240729,163500,36161033,685,685,685,685,0
20240729,163400,36161033,685,685,685,685,0
20240729,163300,36161033,685,685,685,685,0
20240729,163200,36161033,685,685,685,685,0
20240729,163100,36161033,685,685,685,685,0
20240729,163000,36161033,685,685,685,685,0
20240729,162900,36161033,685,685,685,685,4078
20240729,162800,36161033,685,685,685,685,0
20240729,162700,36161033,685,685,685,685,0
20240729,162600,36161033,685,685,685,685,0
20240729,162500,36161033,685,685,685,685,0
20240729,162400,36161033,685,685,685,685,0
20240729,162300,36161033,685,685,685,685,0
20240729,162200,36161033,685,685,685,685,0
20240729,162100,36161033,685,685,685,685,0
20240729,162000,36161033,685,685,685,685,0
20240729,161900,36161033,685,685,685,685,0
20240729,161800,36161033,685,685,685,685,0
20240729,161700,36161033,685,685,685,685,0
20240729,161600,36161033,685,685,685,685,0
20240729,161500,36161033,685,685,685,685,0
20240729,161400,36161033,685,685,685,685,0
20240729,161300,36161033,685,685,685,685,0
20240729,161200,36161033,685,685,685,685,0
20240729,161100,36161033,685,685,685,685,0
20240729,161000,36161033,685,685,685,685,0
20240729,160900,36161033,685,685,685,685,0
20240729,160800,36161033,685,685,685,685,0
20240729,160700,36161033,685,685,685,685,0
20240729,160600,36161033,685,685,685,685,0
20240729,160500,36161033,685,685,685,685,0
20240729,160400,36161033,685,685,685,685,0
20240729,160300,36161033,685,685,685,685,0
20240729,160200,36161033,685,685,685,685,0
20240729,160100,36161033,685,685,685,685,0
20240729,160000,36161033,685,685,685,685,0
20240729,155900,36161033,685,685,685,685,4078
20240729,155800,36161033,685,685,685,685,0
20240729,155700,36161033,685,685,685,685,0
20240729,155600,36161033,685,685,685,685,0
20240729,155500,36161033,685,685,685,685,0
20240729,155400,36161033,685,685,685,685,0
20240729,155300,36161033,685,685,685,685,0
20240729,155200,36161033,685,685,685,685,0
20240729,155100,36161033,685,685,685,685,0
20240729,155000,36161033,685,685,685,685,0
20240729,154900,36161033,685,685,685,685,0
20240729,154800,36161033,685,685,685,685,0
20240729,154700,36161033,685,685,685,685,0
20240729,154600,36161033,685,685,685,685,0
20240729,154500,36161033,685,685,685,685,0
20240729,154400,36161033,685,685,685,685,0
20240729,154300,36161033,685,685,685,685,0
20240729,154200,36161033,685,685,685,685,0
20240729,154100,36161033,685,685,685,685,0
20240729,154000,36161033,685,685,685,685,0
20240729,153900,36161033,685,685,685,685,0
20240729,153800,36161033,685,685,685,685,0
20240729,153700,36161033,685,685,685,685,0
20240729,153600,36161033,685,685,685,685,0
20240729,153500,36161033,685,685,685,685,0
20240729,153400,36161033,685,685,685,685,0
20240729,153300,36161033,685,685,685,685,0
20240729,153200,36161033,685,685,685,685,0
20240729,153100,36161033,685,685,685,685,0
20240729,153000,36161033,685,685,685,685,4078
20240729,152900,33367603,685,685,685,685,0
20240729,152800,33367603,685,685,685,685,0
20240729,152700,33367603,685,685,685,685,0
20240729,152600,33367603,685,685,685,685,0
20240729,152500,33367603,685,685,685,685,0
20240729,152400,33367603,685,685,685,685,0
20240729,152300,33367603,685,685,685,685,0
20240729,152200,33367603,685,685,685,685,0
20240729,152100,33367603,685,685,685,685,0
20240729,152000,33367603,685,685,685,685,0
20240729,151900,33367603,685,685,685,685,0
20240729,151800,33367603,685,685,685,685,0
20240729,151700,33367603,685,685,685,685,0
20240729,151600,33367603,685,685,685,685,2
20240729,151500,33366233,685,685,685,685,0
20240729,151400,33366233,685,685,685,685,1
20240729,151300,33365548,685,685,685,685,0
20240729,151200,33365548,685,685,685,685,0
20240729,151100,33365548,685,685,685,685,100
20240729,151000,33297048,685,685,685,685,0
20240729,150900,33297048,685,685,685,685,0
20240729,150800,33297048,685,685,685,685,0
20240729,150700,33297048,685,685,685,685,50
20240729,150600,33262798,685,685,685,685,0
20240729,150500,33262798,685,685,685,685,0
20240729,150400,33262798,685,685,685,685,0
20240729,150300,33262798,685,685,685,685,0
20240729,150200,33262798,685,685,685,685,0
20240729,150100,33262798,685,685,685,685,0
20240729,150000,33262798,685,685,685,685,0
20240729,145900,33262798,685,685,685,685,4944
20240729,145800,29876158,683,683,683,683,0
20240729,145700,29876158,683,683,683,683,34
20240729,145600,29852936,683,684,685,683,2867
20240729,145500,27894339,684,684,684,684,0
20240729,145400,27894339,684,684,684,684,0
20240729,145300,27894339,684,684,684,684,0
20240729,145200,27894339,684,684,684,684,0
20240729,145100,27894339,684,684,684,684,0
20240729,145000,27894339,684,684,684,684,149
20240729,144900,27792423,685,685,685,685,0
20240729,144800,27792423,685,685,685,685,0
20240729,144700,27792423,685,685,685,685,0
20240729,144600,27792423,685,685,685,685,0
20240729,144500,27792423,685,685,685,685,0
20240729,144400,27792423,685,685,685,685,0
20240729,144300,27792423,685,685,685,685,0
20240729,144200,27792423,685,685,685,685,0
20240729,144100,27792423,685,685,685,685,0
20240729,144000,27792423,685,685,685,685,0
20240729,143900,27792423,685,685,685,685,0
20240729,143800,27792423,685,685,685,685,0
20240729,143700,27792423,685,685,685,685,0
20240729,143600,27792423,685,685,685,685,0
20240729,143500,27792423,685,685,685,685,0
20240729,143400,27792423,685,685,685,685,0
20240729,143300,27792423,685,685,685,685,0
20240729,143200,27792423,685,685,685,685,0
20240729,143100,27792423,685,685,685,685,0
20240729,143000,27792423,685,685,685,685,0
20240729,142900,27792423,685,685,685,685,0
20240729,142800,27792423,685,685,685,685,0
20240729,142700,27792423,685,685,685,685,0
20240729,142600,27792423,685,685,685,685,0
20240729,142500,27792423,685,685,685,685,0
20240729,142400,27792423,685,685,685,685,0
20240729,142300,27792423,685,685,685,685,0
20240729,142200,27792423,685,685,685,685,0
20240729,142100,27792423,685,685,685,685,0
20240729,142000,27792423,685,685,685,685,180
20240729,141900,27669123,685,685,685,685,0
20240729,141800,27669123,685,685,685,685,100
20240729,141700,27600623,685,685,685,685,1
20240729,141600,27599938,685,685,685,685,10
20240729,141500,27593088,685,685,685,685,20
20240729,141400,27579388,684,684,684,684,0
20240729,141300,27579388,684,684,684,684,0
20240729,141200,27579388,684,684,684,684,0
20240729,141100,27579388,684,684,684,684,0
20240729,141000,27579388,684,684,684,684,77
20240729,140900,27526720,684,684,684,684,41
20240729,140800,27498676,684,684,684,684,0
20240729,140700,27498676,684,684,684,684,0
20240729,140600,27498676,684,684,684,684,0
20240729,140500,27498676,684,684,684,684,0
20240729,140400,27498676,684,684,684,684,0
20240729,140300,27498676,684,684,684,684,0
20240729,140200,27498676,684,684,684,684,3000
20240729,140100,25446676,685,685,685,685,0
20240729,140000,25446676,685,685,685,685,0
20240729,135900,25446676,685,685,685,685,0
20240729,135800,25446676,685,685,685,685,0
20240729,135700,25446676,685,685,685,685,1
20240729,135600,25445991,684,684,684,684,0
20240729,135500,25445991,684,684,684,684,0
20240729,135400,25445991,684,684,684,684,300
20240729,135300,25240791,684,684,684,684,0
20240729,135200,25240791,684,684,684,684,0
20240729,135100,25240791,684,684,684,684,0
20240729,135000,25240791,684,684,684,684,0
20240729,134900,25240791,684,684,684,684,0
20240729,134800,25240791,684,684,684,684,0
20240729,134700,25240791,684,684,684,684,0
20240729,134600,25240791,684,684,684,684,0
20240729,134500,25240791,684,684,684,684,0
20240729,134400,25240791,684,684,684,684,0
20240729,134300,25240791,684,686,686,684,18
20240729,134200,25228476,684,684,684,684,0
20240729,134100,25228476,684,684,684,684,0
20240729,134000,25228476,684,684,684,684,0
20240729,133900,25228476,684,684,684,684,0
20240729,133800,25228476,684,684,684,684,0
20240729,133700,25228476,684,684,684,684,0
20240729,133600,25228476,684,684,684,684,0
20240729,133500,25228476,684,684,684,684,0
20240729,133400,25228476,684,684,684,684,0
20240729,133300,25228476,684,684,684,684,0
20240729,133200,25228476,684,684,684,684,0
20240729,133100,25228476,684,684,684,684,0
20240729,133000,25228476,684,684,684,684,0
20240729,132900,25228476,684,684,684,684,0
20240729,132800,25228476,684,684,684,684,0
20240729,132700,25228476,684,684,684,684,0
20240729,132600,25228476,684,684,684,684,0
20240729,132500,25228476,684,684,684,684,0
20240729,132400,25228476,684,684,684,684,0
20240729,132300,25228476,684,684,684,684,0
20240729,132200,25228476,684,684,684,684,0
20240729,132100,25228476,684,684,684,684,12
20240729,132000,25220268,684,684,684,684,0
20240729,131900,25220268,684,684,684,684,0
20240729,131800,25220268,684,684,684,684,0
20240729,131700,25220268,684,684,684,684,0
20240729,131600,25220268,684,684,684,684,0
20240729,131500,25220268,684,684,684,684,1610
20240729,131400,24119028,684,684,684,684,0
20240729,131300,24119028,684,684,684,684,256
20240729,131200,23943924,684,685,685,684,2000
20240729,131100,22574767,685,685,685,685,2000
20240729,131000,21204767,688,688,688,688,0
20240729,130900,21204767,688,688,688,688,0
20240729,130800,21204767,688,688,688,688,0
20240729,130700,21204767,688,688,688,688,0
20240729,130600,21204767,688,688,688,688,0
20240729,130500,21204767,688,688,688,688,0
20240729,130400,21204767,688,688,688,688,0
20240729,130300,21204767,688,688,688,688,0
20240729,130200,21204767,688,688,688,688,0
20240729,130100,21204767,688,688,688,688,0
20240729,130000,21204767,688,688,688,688,0
20240729,125900,21204767,688,688,688,688,0
20240729,125800,21204767,688,688,688,688,0
20240729,125700,21204767,688,688,688,688,0
20240729,125600,21204767,688,688,688,688,0
20240729,125500,21204767,688,688,688,688,0
20240729,125400,21204767,688,688,688,688,0
20240729,125300,21204767,688,688,688,688,1
20240729,125200,21204079,684,684,684,684,0
20240729,125100,21204079,684,684,684,684,0
20240729,125000,21204079,684,684,684,684,0
20240729,124900,21204079,684,684,684,684,0
20240729,124800,21204079,684,684,684,684,0
20240729,124700,21204079,684,684,684,684,0
20240729,124600,21204079,684,684,684,684,0
20240729,124500,21204079,684,684,684,684,1000
20240729,124400,20520079,684,684,684,684,0
20240729,124300,20520079,684,684,684,684,0
20240729,124200,20520079,684,684,684,684,0
20240729,124100,20520079,684,687,687,684,9887
20240729,124000,13749526,688,688,688,688,0
20240729,123900,13749526,688,687,688,687,1001
20240729,123800,13061838,688,688,688,688,0
20240729,123700,13061838,688,688,688,688,0
20240729,123600,13061838,688,688,688,688,5
20240729,123500,13058398,688,688,688,688,0
20240729,123400,13058398,688,688,688,688,0
20240729,123300,13058398,688,688,688,688,0
20240729,123200,13058398,688,688,688,688,0
20240729,123100,13058398,688,688,688,688,0
20240729,123000,13058398,688,688,688,688,0
20240729,122900,13058398,688,688,688,688,0
20240729,122800,13058398,688,688,688,688,1
20240729,122700,13057710,687,687,687,687,0
20240729,122600,13057710,687,687,687,687,0
20240729,122500,13057710,687,687,687,687,0
20240729,122400,13057710,687,687,687,687,0
20240729,122300,13057710,687,687,687,687,0
20240729,122200,13057710,687,687,687,687,0
20240729,122100,13057710,687,687,687,687,0
20240729,122000,13057710,687,687,687,687,0
20240729,121900,13057710,687,687,687,687,0
20240729,121800,13057710,687,687,687,687,0
20240729,121700,13057710,687,687,687,687,0
20240729,121600,13057710,687,687,687,687,0
20240729,121500,13057710,687,687,687,687,0
20240729,121400,13057710,687,687,687,687,0
20240729,121300,13057710,687,687,687,687,0
20240729,121200,13057710,687,687,687,687,0
20240729,121100,13057710,687,687,687,687,0
20240729,121000,13057710,687,687,687,687,0
20240729,120900,13057710,687,687,687,687,0
20240729,120800,13057710,687,687,687,687,0
20240729,120700,13057710,687,687,687,687,0
20240729,120600,13057710,687,687,687,687,0
20240729,120500,13057710,687,687,687,687,0
20240729,120400,13057710,687,687,687,687,2097
20240729,120300,11617071,687,687,687,687,0
20240729,120200,11617071,687,687,687,687,0
20240729,120100,11617071,687,687,687,687,0
20240729,120000,11617071,687,687,687,687,0
20240729,115900,11617071,687,687,687,687,0
20240729,115800,11617071,687,687,687,687,5
20240729,115700,11613636,687,687,687,687,0
20240729,115600,11613636,687,687,687,687,0
20240729,115500,11613636,687,687,687,687,0
20240729,115400,11613636,687,687,687,687,0
20240729,115300,11613636,687,687,687,687,2
20240729,115200,11612262,687,687,687,687,0
20240729,115100,11612262,687,687,687,687,0
20240729,115000,11612262,687,687,687,687,0
20240729,114900,11612262,687,687,687,687,0
20240729,114800,11612262,687,687,687,687,0
20240729,114700,11612262,687,687,687,687,0
20240729,114600,11612262,687,687,687,687,1
20240729,114500,11611575,687,687,687,687,0
20240729,114400,11611575,687,687,687,687,0
20240729,114300,11611575,687,687,687,687,0
20240729,114200,11611575,687,687,687,687,0
20240729,114100,11611575,687,687,687,687,0
20240729,114000,11611575,687,687,687,687,0
20240729,113900,11611575,687,687,687,687,0
20240729,113800,11611575,687,687,687,687,0
20240729,113700,11611575,687,687,687,687,0
20240729,113600,11611575,687,687,687,687,0
20240729,113500,11611575,687,687,687,687,0
20240729,113400,11611575,687,687,687,687,0
20240729,113300,11611575,687,687,687,687,0
20240729,113200,11611575,687,687,687,687,0
20240729,113100,11611575,687,687,687,687,0
20240729,113000,11611575,687,687,687,687,0
20240729,112900,11611575,687,687,687,687,0
20240729,112800,11611575,687,687,687,687,0
20240729,112700,11611575,687,687,687,687,0
20240729,112600,11611575,687,687,687,687,0
20240729,112500,11611575,687,687,687,687,0
20240729,112400,11611575,687,687,687,687,0
20240729,112300,11611575,687,687,687,687,0
20240729,112200,11611575,687,687,687,687,0
20240729,112100,11611575,687,687,687,687,0
20240729,112000,11611575,687,687,687,687,0
20240729,111900,11611575,687,687,687,687,0
20240729,111800,11611575,687,687,687,687,0
20240729,111700,11611575,687,687,687,687,0
20240729,111600,11611575,687,687,687,687,0
20240729,111500,11611575,687,687,687,687,0
20240729,111400,11611575,687,687,687,687,0
20240729,111300,11611575,687,687,687,687,0
20240729,111200,11611575,687,687,687,687,0
20240729,111100,11611575,687,687,687,687,0
20240729,111000,11611575,687,687,687,687,0
20240729,110900,11611575,687,687,687,687,0
20240729,110800,11611575,687,687,687,687,0
20240729,110700,11611575,687,687,687,687,0
20240729,110600,11611575,687,687,687,687,0
20240729,110500,11611575,687,687,687,687,0
20240729,110400,11611575,687,687,687,687,0
20240729,110300,11611575,687,687,687,687,1
20240729,110200,11610888,687,687,687,687,0
20240729,110100,11610888,687,687,687,687,0
20240729,110000,11610888,687,687,687,687,0
20240729,105900,11610888,687,687,687,687,0
20240729,105800,11610888,687,687,687,687,0
20240729,105700,11610888,687,686,687,686,301
20240729,105600,11404401,686,686,686,686,0
20240729,105500,11404401,686,686,686,686,0
20240729,105400,11404401,686,686,686,686,0
20240729,105300,11404401,686,686,686,686,0
20240729,105200,11404401,686,686,686,686,0
20240729,105100,11404401,686,686,686,686,0
20240729,105000,11404401,686,686,686,686,0
20240729,104900,11404401,686,686,686,686,0
20240729,104800,11404401,686,686,686,686,108
20240729,104700,11330313,686,686,686,686,92
20240729,104600,11267201,686,686,686,686,0
20240729,104500,11267201,686,686,686,686,109
20240729,104400,11192427,684,685,685,684,1710
20240729,104300,10021752,686,686,686,686,77
20240729,104200,9968930,686,686,686,686,1051
20240729,104100,9247944,687,687,687,687,0
20240729,104000,9247944,687,687,687,687,3
20240729,103900,9245883,688,688,688,688,0
20240729,103800,9245883,688,689,689,688,202
20240729,103700,9106905,689,689,689,689,0
20240729,103600,9106905,689,689,689,689,0
20240729,103500,9106905,689,689,689,689,0
20240729,103400,9106905,689,689,689,689,0
20240729,103300,9106905,689,689,689,689,0
20240729,103200,9106905,689,689,689,689,0
20240729,103100,9106905,689,689,689,689,0
20240729,103000,9106905,689,689,689,689,0
20240729,102900,9106905,689,689,689,689,0
20240729,102800,9106905,689,689,689,689,0
20240729,102700,9106905,689,689,689,689,1
20240729,102600,9106216,688,689,689,688,11
20240729,102500,9098647,689,689,689,689,0
20240729,102400,9098647,689,689,689,689,0
20240729,102300,9098647,689,689,689,689,0
20240729,102200,9098647,689,689,689,689,0
20240729,102100,9098647,689,689,689,689,0
20240729,102000,9098647,689,689,689,689,1
20240729,101900,9097958,689,689,689,689,0
20240729,101800,9097958,689,689,689,688,12
20240729,101700,9089700,688,689,689,688,5
20240729,101600,9086258,688,689,689,688,3
20240729,101500,9084193,689,689,689,689,0
20240729,101400,9084193,689,689,689,689,0
20240729,101300,9084193,689,689,689,689,0
20240729,101200,9084193,689,689,689,689,1
20240729,101100,9083504,689,689,689,689,0
20240729,101000,9083504,689,689,689,689,0
20240729,100900,9083504,689,689,689,689,2
20240729,100800,9082126,689,689,689,689,100
20240729,100700,9013226,690,690,690,690,0
20240729,100600,9013226,690,690,690,690,0
20240729,100500,9013226,690,690,690,690,0
20240729,100400,9013226,690,690,690,690,0
20240729,100300,9013226,690,690,690,690,0
20240729,100200,9013226,690,690,690,690,0
20240729,100100,9013226,690,690,690,690,0
20240729,100000,9013226,690,690,690,690,2
20240729,095900,9011846,690,685,690,684,6516
20240729,095800,4522870,687,687,687,687,0
20240729,095700,4522870,687,687,687,687,0
20240729,095600,4522870,687,687,687,687,1
20240729,095500,4522183,687,687,687,685,69
20240729,095400,4474786,687,687,687,687,10
20240729,095300,4467916,687,687,687,687,0
20240729,095200,4467916,687,687,687,687,0
20240729,095100,4467916,687,687,687,687,0
20240729,095000,4467916,687,687,687,687,0
20240729,094900,4467916,687,687,687,687,5
20240729,094800,4464481,687,687,687,687,1
20240729,094700,4463794,687,687,687,687,20
20240729,094600,4450054,687,687,687,687,0
20240729,094500,4450054,687,687,687,687,0
20240729,094400,4450054,687,687,687,687,1
20240729,094300,4449367,687,687,687,687,0
20240729,094200,4449367,687,687,687,687,0
20240729,094100,4449367,687,687,687,687,0
20240729,094000,4449367,687,687,687,687,10
20240729,093900,4442497,684,684,684,684,0
20240729,093800,4442497,684,685,685,684,2002
20240729,093700,3072920,686,686,686,686,0
20240729,093600,3072920,686,686,686,686,33
20240729,093500,3050282,686,686,686,686,129
20240729,093400,2961788,686,686,686,686,0
20240729,093300,2961788,686,687,687,686,48
20240729,093200,2928845,687,687,687,687,0
20240729,093100,2928845,687,687,687,687,0
20240729,093000,2928845,687,687,687,687,1
20240729,092900,2928158,686,686,686,686,0
20240729,092800,2928158,686,686,686,686,0
20240729,092700,2928158,686,686,686,686,0
20240729,092600,2928158,686,686,686,686,389
20240729,092500,2661304,686,686,686,686,661
20240729,092400,2207858,686,686,686,686,0
20240729,092300,2207858,686,686,686,686,0
20240729,092200,2207858,686,686,686,686,0
20240729,092100,2207858,686,686,686,686,0
20240729,092000,2207858,686,686,686,686,4
20240729,091900,2205114,686,686,686,686,0
20240729,091800,2205114,686,686,686,686,0
20240729,091700,2205114,686,686,686,686,1
20240729,091600,2204428,684,684,684,684,0
20240729,091500,2204428,684,685,685,684,58
20240729,091400,2164745,684,684,684,684,0
20240729,091300,2164745,684,684,684,684,0
20240729,091200,2164745,684,684,684,684,0
20240729,091100,2164745,684,684,684,683,344
20240729,091000,1929500,683,685,685,683,2247
20240729,090900,390575,685,685,685,685,0
20240729,090800,390575,685,685,685,685,1
20240729,090700,389890,684,684,684,684,0
20240729,090600,389890,684,684,684,684,500
20240729,090500,47890,684,684,684,684,51
20240729,090400,13006,689,689,689,689,0
20240729,090300,13006,689,689,689,689,0
20240729,090200,13006,689,689,689,689,0
20240729,090100,13006,689,689,689,689,0
20240729,090000,13006,689,684,689,684,19