stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,192800,80682030,9550,9550,9550,9550,195
20240729,192700,80682030,9550,9550,9550,9550,0
20240729,192600,80682030,9550,9550,9550,9550,0
20240729,192500,80682030,9550,9550,9550,9550,0
20240729,192400,80682030,9550,9550,9550,9550,0
20240729,192300,80682030,9550,9550,9550,9550,0
20240729,192200,80682030,9550,9550,9550,9550,0
20240729,192100,80682030,9550,9550,9550,9550,0
20240729,192000,80682030,9550,9550,9550,9550,0
20240729,191900,80682030,9550,9550,9550,9550,0
20240729,191800,80682030,9550,9550,9550,9550,0
20240729,191700,80682030,9550,9550,9550,9550,0
20240729,191600,80682030,9550,9550,9550,9550,0
20240729,191500,80682030,9550,9550,9550,9550,0
20240729,191400,80682030,9550,9550,9550,9550,0
20240729,191300,80682030,9550,9550,9550,9550,0
20240729,191200,80682030,9550,9550,9550,9550,0
20240729,191100,80682030,9550,9550,9550,9550,0
20240729,191000,80682030,9550,9550,9550,9550,0
20240729,190900,80682030,9550,9550,9550,9550,0
20240729,190800,80682030,9550,9550,9550,9550,0
20240729,190700,80682030,9550,9550,9550,9550,0
20240729,190600,80682030,9550,9550,9550,9550,0
20240729,190500,80682030,9550,9550,9550,9550,0
20240729,190400,80682030,9550,9550,9550,9550,0
20240729,190300,80682030,9550,9550,9550,9550,0
20240729,190200,80682030,9550,9550,9550,9550,0
20240729,190100,80682030,9550,9550,9550,9550,0
20240729,190000,80682030,9550,9550,9550,9550,0
20240729,185900,80682030,9550,9550,9550,9550,0
20240729,185800,80682030,9550,9550,9550,9550,195
20240729,185700,80682030,9550,9550,9550,9550,0
20240729,185600,80682030,9550,9550,9550,9550,0
20240729,185500,80682030,9550,9550,9550,9550,0
20240729,185400,80682030,9550,9550,9550,9550,0
20240729,185300,80682030,9550,9550,9550,9550,0
20240729,185200,80682030,9550,9550,9550,9550,0
20240729,185100,80682030,9550,9550,9550,9550,0
20240729,185000,80682030,9550,9550,9550,9550,0
20240729,184900,80682030,9550,9550,9550,9550,0
20240729,184800,80682030,9550,9550,9550,9550,0
20240729,184700,80682030,9550,9550,9550,9550,0
20240729,184600,80682030,9550,9550,9550,9550,0
20240729,184500,80682030,9550,9550,9550,9550,0
20240729,184400,80682030,9550,9550,9550,9550,0
20240729,184300,80682030,9550,9550,9550,9550,0
20240729,184200,80682030,9550,9550,9550,9550,0
20240729,184100,80682030,9550,9550,9550,9550,0
20240729,184000,80682030,9550,9550,9550,9550,0
20240729,183900,80682030,9550,9550,9550,9550,0
20240729,183800,80682030,9550,9550,9550,9550,0
20240729,183700,80682030,9550,9550,9550,9550,0
20240729,183600,80682030,9550,9550,9550,9550,0
20240729,183500,80682030,9550,9550,9550,9550,0
20240729,183400,80682030,9550,9550,9550,9550,0
20240729,183300,80682030,9550,9550,9550,9550,0
20240729,183200,80682030,9550,9550,9550,9550,0
20240729,183100,80682030,9550,9550,9550,9550,0
20240729,183000,80682030,9550,9550,9550,9550,0
20240729,182900,80682030,9550,9550,9550,9550,0
20240729,182800,80682030,9550,9550,9550,9550,195
20240729,182700,80682030,9550,9550,9550,9550,0
20240729,182600,80682030,9550,9550,9550,9550,0
20240729,182500,80682030,9550,9550,9550,9550,0
20240729,182400,80682030,9550,9550,9550,9550,0
20240729,182300,80682030,9550,9550,9550,9550,0
20240729,182200,80682030,9550,9550,9550,9550,0
20240729,182100,80682030,9550,9550,9550,9550,0
20240729,182000,80682030,9550,9550,9550,9550,0
20240729,181900,80682030,9550,9550,9550,9550,0
20240729,181800,80682030,9550,9550,9550,9550,0
20240729,181700,80682030,9550,9550,9550,9550,0
20240729,181600,80682030,9550,9550,9550,9550,0
20240729,181500,80682030,9550,9550,9550,9550,0
20240729,181400,80682030,9550,9550,9550,9550,0
20240729,181300,80682030,9550,9550,9550,9550,0
20240729,181200,80682030,9550,9550,9550,9550,0
20240729,181100,80682030,9550,9550,9550,9550,0
20240729,181000,80682030,9550,9550,9550,9550,0
20240729,180900,80682030,9550,9550,9550,9550,0
20240729,180800,80682030,9550,9550,9550,9550,0
20240729,180700,80682030,9550,9550,9550,9550,0
20240729,180600,80682030,9550,9550,9550,9550,0
20240729,180500,80682030,9550,9550,9550,9550,0
20240729,180400,80682030,9550,9550,9550,9550,0
20240729,180300,80682030,9550,9550,9550,9550,0
20240729,180200,80682030,9550,9550,9550,9550,0
20240729,180100,80682030,9550,9550,9550,9550,0
20240729,180000,80682030,9550,9550,9550,9550,0
20240729,175900,80682030,9550,9550,9550,9550,0
20240729,175800,80682030,9550,9550,9550,9550,195
20240729,175700,80682030,9550,9550,9550,9550,0
20240729,175600,80682030,9550,9550,9550,9550,0
20240729,175500,80682030,9550,9550,9550,9550,0
20240729,175400,80682030,9550,9550,9550,9550,0
20240729,175300,80682030,9550,9550,9550,9550,0
20240729,175200,80682030,9550,9550,9550,9550,0
20240729,175100,80682030,9550,9550,9550,9550,0
20240729,175000,80682030,9550,9550,9550,9550,0
20240729,174900,80682030,9550,9550,9550,9550,0
20240729,174800,80682030,9550,9550,9550,9550,0
20240729,174700,80682030,9550,9550,9550,9550,0
20240729,174600,80682030,9550,9550,9550,9550,0
20240729,174500,80682030,9550,9550,9550,9550,0
20240729,174400,80682030,9550,9550,9550,9550,0
20240729,174300,80682030,9550,9550,9550,9550,0
20240729,174200,80682030,9550,9550,9550,9550,0
20240729,174100,80682030,9550,9550,9550,9550,0
20240729,174000,80682030,9550,9550,9550,9550,0
20240729,173900,80682030,9550,9550,9550,9550,0
20240729,173800,80682030,9550,9550,9550,9550,0
20240729,173700,80682030,9550,9550,9550,9550,0
20240729,173600,80682030,9550,9550,9550,9550,0
20240729,173500,80682030,9550,9550,9550,9550,0
20240729,173400,80682030,9550,9550,9550,9550,0
20240729,173300,80682030,9550,9550,9550,9550,0
20240729,173200,80682030,9550,9550,9550,9550,0
20240729,173100,80682030,9550,9550,9550,9550,0
20240729,173000,80682030,9550,9550,9550,9550,0
20240729,172900,80682030,9550,9550,9550,9550,0
20240729,172800,80682030,9550,9550,9550,9550,195
20240729,172700,80682030,9550,9550,9550,9550,0
20240729,172600,80682030,9550,9550,9550,9550,0
20240729,172500,80682030,9550,9550,9550,9550,0
20240729,172400,80682030,9550,9550,9550,9550,0
20240729,172300,80682030,9550,9550,9550,9550,0
20240729,172200,80682030,9550,9550,9550,9550,0
20240729,172100,80682030,9550,9550,9550,9550,0
20240729,172000,80682030,9550,9550,9550,9550,0
20240729,171900,80682030,9550,9550,9550,9550,0
20240729,171800,80682030,9550,9550,9550,9550,0
20240729,171700,80682030,9550,9550,9550,9550,0
20240729,171600,80682030,9550,9550,9550,9550,0
20240729,171500,80682030,9550,9550,9550,9550,0
20240729,171400,80682030,9550,9550,9550,9550,0
20240729,171300,80682030,9550,9550,9550,9550,0
20240729,171200,80682030,9550,9550,9550,9550,0
20240729,171100,80682030,9550,9550,9550,9550,0
20240729,171000,80682030,9550,9550,9550,9550,0
20240729,170900,80682030,9550,9550,9550,9550,0
20240729,170800,80682030,9550,9550,9550,9550,0
20240729,170700,80682030,9550,9550,9550,9550,0
20240729,170600,80682030,9550,9550,9550,9550,0
20240729,170500,80682030,9550,9550,9550,9550,0
20240729,170400,80682030,9550,9550,9550,9550,0
20240729,170300,80682030,9550,9550,9550,9550,0
20240729,170200,80682030,9550,9550,9550,9550,0
20240729,170100,80682030,9550,9550,9550,9550,0
20240729,170000,80682030,9550,9550,9550,9550,0
20240729,165900,80682030,9550,9550,9550,9550,0
20240729,165800,80682030,9550,9550,9550,9550,195
20240729,165700,80682030,9550,9550,9550,9550,0
20240729,165600,80682030,9550,9550,9550,9550,0
20240729,165500,80682030,9550,9550,9550,9550,0
20240729,165400,80682030,9550,9550,9550,9550,0
20240729,165300,80682030,9550,9550,9550,9550,0
20240729,165200,80682030,9550,9550,9550,9550,0
20240729,165100,80682030,9550,9550,9550,9550,0
20240729,165000,80682030,9550,9550,9550,9550,0
20240729,164900,80682030,9550,9550,9550,9550,0
20240729,164800,80682030,9550,9550,9550,9550,0
20240729,164700,80682030,9550,9550,9550,9550,0
20240729,164600,80682030,9550,9550,9550,9550,0
20240729,164500,80682030,9550,9550,9550,9550,0
20240729,164400,80682030,9550,9550,9550,9550,0
20240729,164300,80682030,9550,9550,9550,9550,0
20240729,164200,80682030,9550,9550,9550,9550,0
20240729,164100,80682030,9550,9550,9550,9550,0
20240729,164000,80682030,9550,9550,9550,9550,0
20240729,163900,80682030,9550,9550,9550,9550,0
20240729,163800,80682030,9550,9550,9550,9550,0
20240729,163700,80682030,9550,9550,9550,9550,0
20240729,163600,80682030,9550,9550,9550,9550,0
20240729,163500,80682030,9550,9550,9550,9550,0
20240729,163400,80682030,9550,9550,9550,9550,0
20240729,163300,80682030,9550,9550,9550,9550,0
20240729,163200,80682030,9550,9550,9550,9550,0
20240729,163100,80682030,9550,9550,9550,9550,0
20240729,163000,80682030,9550,9550,9550,9550,0
20240729,162900,80682030,9550,9550,9550,9550,0
20240729,162800,80682030,9550,9550,9550,9550,195
20240729,162700,80682030,9550,9550,9550,9550,0
20240729,162600,80682030,9550,9550,9550,9550,0
20240729,162500,80682030,9550,9550,9550,9550,0
20240729,162400,80682030,9550,9550,9550,9550,0
20240729,162300,80682030,9550,9550,9550,9550,0
20240729,162200,80682030,9550,9550,9550,9550,0
20240729,162100,80682030,9550,9550,9550,9550,0
20240729,162000,80682030,9550,9550,9550,9550,0
20240729,161900,80682030,9550,9550,9550,9550,0
20240729,161800,80682030,9550,9550,9550,9550,0
20240729,161700,80682030,9550,9550,9550,9550,0
20240729,161600,80682030,9550,9550,9550,9550,0
20240729,161500,80682030,9550,9550,9550,9550,0
20240729,161400,80682030,9550,9550,9550,9550,0
20240729,161300,80682030,9550,9550,9550,9550,0
20240729,161200,80682030,9550,9550,9550,9550,0
20240729,161100,80682030,9550,9550,9550,9550,0
20240729,161000,80682030,9550,9550,9550,9550,0
20240729,160900,80682030,9550,9550,9550,9550,0
20240729,160800,80682030,9550,9550,9550,9550,0
20240729,160700,80682030,9550,9550,9550,9550,0
20240729,160600,80682030,9550,9550,9550,9550,0
20240729,160500,80682030,9550,9550,9550,9550,0
20240729,160400,80682030,9550,9550,9550,9550,0
20240729,160300,80682030,9550,9550,9550,9550,0
20240729,160200,80682030,9550,9550,9550,9550,0
20240729,160100,80682030,9550,9550,9550,9550,0
20240729,160000,80682030,9550,9550,9550,9550,0
20240729,155900,80682030,9550,9550,9550,9550,0
20240729,155800,80682030,9550,9550,9550,9550,195
20240729,155700,80682030,9550,9550,9550,9550,0
20240729,155600,80682030,9550,9550,9550,9550,0
20240729,155500,80682030,9550,9550,9550,9550,0
20240729,155400,80682030,9550,9550,9550,9550,0
20240729,155300,80682030,9550,9550,9550,9550,0
20240729,155200,80682030,9550,9550,9550,9550,0
20240729,155100,80682030,9550,9550,9550,9550,0
20240729,155000,80682030,9550,9550,9550,9550,0
20240729,154900,80682030,9550,9550,9550,9550,0
20240729,154800,80682030,9550,9550,9550,9550,0
20240729,154700,80682030,9550,9550,9550,9550,0
20240729,154600,80682030,9550,9550,9550,9550,0
20240729,154500,80682030,9550,9550,9550,9550,0
20240729,154400,80682030,9550,9550,9550,9550,0
20240729,154300,80682030,9550,9550,9550,9550,0
20240729,154200,80682030,9550,9550,9550,9550,0
20240729,154100,80682030,9550,9550,9550,9550,0
20240729,154000,80682030,9550,9550,9550,9550,0
20240729,153900,80682030,9550,9550,9550,9550,0
20240729,153800,80682030,9550,9550,9550,9550,0
20240729,153700,80682030,9550,9550,9550,9550,0
20240729,153600,80682030,9550,9550,9550,9550,0
20240729,153500,80682030,9550,9550,9550,9550,0
20240729,153400,80682030,9550,9550,9550,9550,0
20240729,153300,80682030,9550,9550,9550,9550,0
20240729,153200,80682030,9550,9550,9550,9550,0
20240729,153100,80682030,9550,9550,9550,9550,0
20240729,153000,80682030,9550,9550,9550,9550,195
20240729,152900,78819780,9550,9550,9550,9550,0
20240729,152800,78819780,9550,9550,9550,9550,0
20240729,152700,78819780,9550,9550,9550,9550,0
20240729,152600,78819780,9550,9550,9550,9550,0
20240729,152500,78819780,9550,9550,9550,9550,0
20240729,152400,78819780,9550,9550,9550,9550,0
20240729,152300,78819780,9550,9550,9550,9550,0
20240729,152200,78819780,9550,9550,9550,9550,0
20240729,152100,78819780,9550,9550,9550,9550,0
20240729,152000,78819780,9550,9550,9550,9550,0
20240729,151900,78819780,9550,9530,9550,9530,30
20240729,151800,78533660,9530,9530,9530,9530,0
20240729,151700,78533660,9530,9530,9530,9530,20
20240729,151600,78343060,9530,9530,9530,9530,0
20240729,151500,78343060,9530,9530,9530,9530,20
20240729,151400,78152460,9530,9520,9530,9520,8
20240729,151300,78076290,9520,9520,9520,9520,0
20240729,151200,78076290,9520,9520,9520,9520,0
20240729,151100,78076290,9520,9430,9520,9430,141
20240729,151000,76746330,9430,9490,9510,9430,29
20240729,150900,76472340,9490,9490,9490,9490,0
20240729,150800,76472340,9490,9490,9490,9490,0
20240729,150700,76472340,9490,9490,9490,9490,0
20240729,150600,76472340,9490,9490,9490,9490,0
20240729,150500,76472340,9490,9490,9490,9490,0
20240729,150400,76472340,9490,9490,9490,9490,0
20240729,150300,76472340,9490,9490,9490,9490,0
20240729,150200,76472340,9490,9490,9490,9490,0
20240729,150100,76472340,9490,9490,9490,9490,1
20240729,150000,76462850,9480,9480,9480,9480,0
20240729,145900,76462850,9480,9480,9480,9480,2
20240729,145800,76443890,9480,9480,9480,9480,0
20240729,145700,76443890,9480,9480,9480,9480,0
20240729,145600,76443890,9480,9480,9480,9480,0
20240729,145500,76443890,9480,9480,9480,9480,0
20240729,145400,76443890,9480,9480,9480,9480,0
20240729,145300,76443890,9480,9480,9480,9480,0
20240729,145200,76443890,9480,9480,9480,9480,0
20240729,145100,76443890,9480,9480,9480,9480,2
20240729,145000,76424930,9480,9480,9480,9480,0
20240729,144900,76424930,9480,9480,9480,9480,1
20240729,144800,76415450,9490,9490,9490,9490,0
20240729,144700,76415450,9490,9490,9490,9490,0
20240729,144600,76415450,9490,9490,9490,9490,0
20240729,144500,76415450,9490,9490,9490,9490,0
20240729,144400,76415450,9490,9490,9490,9490,0
20240729,144300,76415450,9490,9490,9490,9490,0
20240729,144200,76415450,9490,9490,9490,9490,0
20240729,144100,76415450,9490,9490,9490,9490,0
20240729,144000,76415450,9490,9490,9490,9490,0
20240729,143900,76415450,9490,9490,9490,9490,0
20240729,143800,76415450,9490,9490,9490,9490,0
20240729,143700,76415450,9490,9490,9490,9490,0
20240729,143600,76415450,9490,9490,9490,9490,0
20240729,143500,76415450,9490,9490,9490,9490,0
20240729,143400,76415450,9490,9490,9490,9490,0
20240729,143300,76415450,9490,9490,9490,9490,0
20240729,143200,76415450,9490,9490,9490,9490,0
20240729,143100,76415450,9490,9490,9490,9490,1
20240729,143000,76405960,9500,9500,9500,9500,1
20240729,142900,76396460,9490,9490,9490,9490,0
20240729,142800,76396460,9490,9490,9490,9490,0
20240729,142700,76396460,9490,9490,9490,9490,0
20240729,142600,76396460,9490,9490,9490,9490,0
20240729,142500,76396460,9490,9490,9490,9490,0
20240729,142400,76396460,9490,9490,9490,9490,0
20240729,142300,76396460,9490,9490,9490,9490,0
20240729,142200,76396460,9490,9490,9490,9490,0
20240729,142100,76396460,9490,9490,9490,9490,0
20240729,142000,76396460,9490,9490,9490,9490,0
20240729,141900,76396460,9490,9490,9490,9490,0
20240729,141800,76396460,9490,9490,9490,9490,0
20240729,141700,76396460,9490,9490,9490,9490,0
20240729,141600,76396460,9490,9490,9490,9490,0
20240729,141500,76396460,9490,9490,9490,9490,0
20240729,141400,76396460,9490,9490,9490,9490,1
20240729,141300,76386970,9490,9490,9490,9490,1
20240729,141200,76377480,9510,9510,9510,9510,0
20240729,141100,76377480,9510,9510,9510,9510,0
20240729,141000,76377480,9510,9510,9510,9510,0
20240729,140900,76377480,9510,9510,9510,9510,0
20240729,140800,76377480,9510,9510,9510,9510,0
20240729,140700,76377480,9510,9510,9510,9510,0
20240729,140600,76377480,9510,9510,9510,9510,0
20240729,140500,76377480,9510,9510,9510,9510,0
20240729,140400,76377480,9510,9510,9510,9510,0
20240729,140300,76377480,9510,9510,9510,9510,5
20240729,140200,76329930,9510,9510,9510,9510,0
20240729,140100,76329930,9510,9510,9510,9510,0
20240729,140000,76329930,9510,9510,9510,9510,0
20240729,135900,76329930,9510,9510,9510,9510,0
20240729,135800,76329930,9510,9510,9510,9510,0
20240729,135700,76329930,9510,9510,9510,9510,0
20240729,135600,76329930,9510,9510,9510,9510,0
20240729,135500,76329930,9510,9510,9510,9510,0
20240729,135400,76329930,9510,9510,9510,9510,0
20240729,135300,76329930,9510,9510,9510,9510,0
20240729,135200,76329930,9510,9510,9510,9510,0
20240729,135100,76329930,9510,9490,9510,9490,3
20240729,135000,76301430,9490,9490,9490,9490,1
20240729,134900,76291940,9370,9370,9370,9370,0
20240729,134800,76291940,9370,9370,9370,9370,0
20240729,134700,76291940,9370,9400,9400,9370,10
20240729,134600,76198070,9500,9500,9500,9500,0
20240729,134500,76198070,9500,9500,9500,9500,2
20240729,134400,76179070,9510,9440,9510,9440,1039
20240729,134300,66324080,9380,9380,9380,9380,0
20240729,134200,66324080,9380,9380,9380,9380,0
20240729,134100,66324080,9380,9370,9380,9370,196
20240729,134000,64486680,9370,9370,9370,9370,0
20240729,133900,64486680,9370,9370,9370,9370,0
20240729,133800,64486680,9370,9370,9370,9370,0
20240729,133700,64486680,9370,9370,9370,9370,0
20240729,133600,64486680,9370,9370,9370,9370,0
20240729,133500,64486680,9370,9370,9370,9370,0
20240729,133400,64486680,9370,9370,9370,9370,0
20240729,133300,64486680,9370,9370,9370,9370,0
20240729,133200,64486680,9370,9370,9370,9370,0
20240729,133100,64486680,9370,9370,9370,9370,0
20240729,133000,64486680,9370,9370,9370,9370,0
20240729,132900,64486680,9370,9370,9370,9370,0
20240729,132800,64486680,9370,9370,9370,9370,0
20240729,132700,64486680,9370,9370,9370,9370,0
20240729,132600,64486680,9370,9370,9370,9370,0
20240729,132500,64486680,9370,9370,9370,9370,0
20240729,132400,64486680,9370,9370,9370,9370,0
20240729,132300,64486680,9370,9370,9370,9370,0
20240729,132200,64486680,9370,9370,9370,9370,0
20240729,132100,64486680,9370,9370,9370,9370,0
20240729,132000,64486680,9370,9370,9370,9370,0
20240729,131900,64486680,9370,9370,9370,9370,0
20240729,131800,64486680,9370,9370,9370,9370,0
20240729,131700,64486680,9370,9370,9370,9370,0
20240729,131600,64486680,9370,9370,9370,9370,0
20240729,131500,64486680,9370,9370,9370,9370,0
20240729,131400,64486680,9370,9370,9370,9370,10
20240729,131300,64392980,9370,9370,9370,9370,0
20240729,131200,64392980,9370,9370,9370,9370,0
20240729,131100,64392980,9370,9370,9370,9370,0
20240729,131000,64392980,9370,9370,9370,9370,0
20240729,130900,64392980,9370,9370,9370,9370,0
20240729,130800,64392980,9370,9370,9370,9370,0
20240729,130700,64392980,9370,9370,9370,9370,1
20240729,130600,64383610,9340,9340,9340,9340,0
20240729,130500,64383610,9340,9340,9340,9340,0
20240729,130400,64383610,9340,9340,9340,9340,0
20240729,130300,64383610,9340,9340,9340,9340,0
20240729,130200,64383610,9340,9340,9340,9340,0
20240729,130100,64383610,9340,9340,9340,9340,596
20240729,130000,58816970,9310,9310,9310,9310,0
20240729,125900,58816970,9310,9310,9310,9310,0
20240729,125800,58816970,9310,9310,9310,9310,0
20240729,125700,58816970,9310,9310,9310,9310,0
20240729,125600,58816970,9310,9310,9310,9310,0
20240729,125500,58816970,9310,9310,9310,9310,0
20240729,125400,58816970,9310,9310,9310,9310,1
20240729,125300,58807660,9340,9340,9340,9340,1
20240729,125200,58798320,9340,9340,9340,9340,0
20240729,125100,58798320,9340,9340,9340,9340,0
20240729,125000,58798320,9340,9340,9340,9340,0
20240729,124900,58798320,9340,9340,9340,9340,0
20240729,124800,58798320,9340,9340,9340,9340,200
20240729,124700,56930320,9340,9340,9340,9340,0
20240729,124600,56930320,9340,9340,9340,9340,0
20240729,124500,56930320,9340,9340,9340,9340,0
20240729,124400,56930320,9340,9340,9340,9340,1
20240729,124300,56920980,9340,9340,9340,9340,0
20240729,124200,56920980,9340,9340,9340,9340,0
20240729,124100,56920980,9340,9340,9340,9340,19
20240729,124000,56743520,9340,9340,9340,9340,0
20240729,123900,56743520,9340,9360,9360,9340,21
20240729,123800,56547360,9360,9360,9360,9360,0
20240729,123700,56547360,9360,9360,9360,9360,0
20240729,123600,56547360,9360,9360,9360,9360,1
20240729,123500,56538000,9360,9360,9360,9360,0
20240729,123400,56538000,9360,9360,9360,9360,0
20240729,123300,56538000,9360,9360,9360,9360,0
20240729,123200,56538000,9360,9360,9360,9360,0
20240729,123100,56538000,9360,9360,9360,9360,0
20240729,123000,56538000,9360,9360,9360,9360,0
20240729,122900,56538000,9360,9360,9360,9360,0
20240729,122800,56538000,9360,9360,9360,9360,0
20240729,122700,56538000,9360,9360,9360,9360,0
20240729,122600,56538000,9360,9360,9360,9360,0
20240729,122500,56538000,9360,9360,9360,9360,0
20240729,122400,56538000,9360,9360,9360,9360,240
20240729,122300,54291600,9340,9340,9340,9340,0
20240729,122200,54291600,9340,9340,9340,9340,0
20240729,122100,54291600,9340,9340,9340,9340,0
20240729,122000,54291600,9340,9340,9340,9340,0
20240729,121900,54291600,9340,9340,9340,9340,0
20240729,121800,54291600,9340,9340,9340,9340,0
20240729,121700,54291600,9340,9340,9340,9340,2
20240729,121600,54272920,9340,9340,9340,9340,0
20240729,121500,54272920,9340,9340,9340,9340,0
20240729,121400,54272920,9340,9340,9340,9340,15
20240729,121300,54132820,9350,9350,9350,9350,0
20240729,121200,54132820,9350,9350,9350,9350,0
20240729,121100,54132820,9350,9350,9350,9350,0
20240729,121000,54132820,9350,9350,9350,9350,0
20240729,120900,54132820,9350,9350,9350,9350,0
20240729,120800,54132820,9350,9350,9350,9350,0
20240729,120700,54132820,9350,9350,9350,9350,0
20240729,120600,54132820,9350,9350,9350,9350,0
20240729,120500,54132820,9350,9350,9350,9350,0
20240729,120400,54132820,9350,9350,9350,9350,12
20240729,120300,54020620,9350,9350,9350,9350,0
20240729,120200,54020620,9350,9350,9350,9350,0
20240729,120100,54020620,9350,9350,9350,9350,0
20240729,120000,54020620,9350,9350,9350,9350,0
20240729,115900,54020620,9350,9350,9350,9350,0
20240729,115800,54020620,9350,9350,9350,9350,0
20240729,115700,54020620,9350,9350,9350,9350,0
20240729,115600,54020620,9350,9350,9350,9350,0
20240729,115500,54020620,9350,9350,9350,9350,0
20240729,115400,54020620,9350,9350,9350,9350,0
20240729,115300,54020620,9350,9350,9350,9350,0
20240729,115200,54020620,9350,9350,9350,9350,0
20240729,115100,54020620,9350,9350,9350,9350,0
20240729,115000,54020620,9350,9350,9350,9350,0
20240729,114900,54020620,9350,9350,9350,9350,0
20240729,114800,54020620,9350,9350,9350,9350,0
20240729,114700,54020620,9350,9350,9350,9350,0
20240729,114600,54020620,9350,9350,9350,9350,0
20240729,114500,54020620,9350,9350,9350,9350,0
20240729,114400,54020620,9350,9350,9350,9350,0
20240729,114300,54020620,9350,9350,9350,9350,0
20240729,114200,54020620,9350,9350,9350,9350,0
20240729,114100,54020620,9350,9350,9350,9350,1
20240729,114000,54011270,9310,9310,9310,9310,0
20240729,113900,54011270,9310,9310,9310,9310,0
20240729,113800,54011270,9310,9310,9310,9310,0
20240729,113700,54011270,9310,9310,9310,9310,0
20240729,113600,54011270,9310,9310,9310,9310,0
20240729,113500,54011270,9310,9310,9310,9310,0
20240729,113400,54011270,9310,9310,9310,9310,0
20240729,113300,54011270,9310,9310,9310,9310,26
20240729,113200,53769210,9270,9270,9270,9270,0
20240729,113100,53769210,9270,9270,9270,9270,0
20240729,113000,53769210,9270,9290,9290,9270,363
20240729,112900,50403840,9280,9360,9360,9280,400
20240729,112800,46687370,9360,9360,9360,9360,0
20240729,112700,46687370,9360,9360,9360,9360,0
20240729,112600,46687370,9360,9360,9360,9360,0
20240729,112500,46687370,9360,9360,9360,9360,0
20240729,112400,46687370,9360,9360,9360,9360,2
20240729,112300,46668650,9360,9360,9360,9360,41
20240729,112200,46284890,9370,9370,9370,9370,0
20240729,112100,46284890,9370,9370,9370,9370,0
20240729,112000,46284890,9370,9370,9370,9370,1
20240729,111900,46275520,9370,9370,9370,9370,0
20240729,111800,46275520,9370,9370,9370,9370,0
20240729,111700,46275520,9370,9370,9370,9370,1
20240729,111600,46266150,9370,9370,9370,9370,1
20240729,111500,46256780,9370,9370,9370,9370,0
20240729,111400,46256780,9370,9370,9370,9370,0
20240729,111300,46256780,9370,9370,9370,9370,0
20240729,111200,46256780,9370,9370,9370,9370,0
20240729,111100,46256780,9370,9370,9370,9370,0
20240729,111000,46256780,9370,9370,9370,9370,0
20240729,110900,46256780,9370,9370,9370,9370,0
20240729,110800,46256780,9370,9370,9370,9370,0
20240729,110700,46256780,9370,9370,9370,9370,0
20240729,110600,46256780,9370,9370,9370,9370,0
20240729,110500,46256780,9370,9370,9370,9370,0
20240729,110400,46256780,9370,9370,9370,9370,3
20240729,110300,46228670,9300,9300,9300,9300,0
20240729,110200,46228670,9300,9300,9300,9300,0
20240729,110100,46228670,9300,9300,9300,9300,0
20240729,110000,46228670,9300,9300,9300,9300,0
20240729,105900,46228670,9300,9300,9300,9300,0
20240729,105800,46228670,9300,9300,9300,9300,0
20240729,105700,46228670,9300,9300,9300,9300,1135
20240729,105600,35673170,9300,9300,9300,9300,0
20240729,105500,35673170,9300,9300,9300,9300,0
20240729,105400,35673170,9300,9300,9300,9300,43
20240729,105300,35273270,9340,9340,9340,9340,0
20240729,105200,35273270,9340,9340,9340,9340,35
20240729,105100,34946370,9350,9350,9350,9350,21
20240729,105000,34750020,9370,9370,9370,9370,5
20240729,104900,34703170,9360,9360,9360,9360,10
20240729,104800,34609570,9370,9370,9370,9370,0
20240729,104700,34609570,9370,9370,9370,9370,0
20240729,104600,34609570,9370,9370,9370,9370,0
20240729,104500,34609570,9370,9370,9370,9370,0
20240729,104400,34609570,9370,9370,9370,9370,0
20240729,104300,34609570,9370,9370,9370,9370,0
20240729,104200,34609570,9370,9370,9370,9370,0
20240729,104100,34609570,9370,9370,9370,9370,0
20240729,104000,34609570,9370,9370,9370,9370,0
20240729,103900,34609570,9370,9370,9370,9370,0
20240729,103800,34609570,9370,9370,9370,9370,2
20240729,103700,34590830,9380,9380,9380,9380,0
20240729,103600,34590830,9380,9380,9380,9380,0
20240729,103500,34590830,9380,9380,9380,9380,0
20240729,103400,34590830,9380,9380,9380,9380,0
20240729,103300,34590830,9380,9380,9380,9380,16
20240729,103200,34440750,9390,9390,9390,9390,0
20240729,103100,34440750,9390,9390,9390,9390,0
20240729,103000,34440750,9390,9390,9390,9390,0
20240729,102900,34440750,9390,9390,9390,9390,0
20240729,102800,34440750,9390,9390,9390,9390,1
20240729,102700,34431360,9390,9390,9390,9390,0
20240729,102600,34431360,9390,9390,9390,9390,0
20240729,102500,34431360,9390,9390,9390,9390,0
20240729,102400,34431360,9390,9390,9390,9390,0
20240729,102300,34431360,9390,9390,9390,9390,0
20240729,102200,34431360,9390,9390,9390,9390,0
20240729,102100,34431360,9390,9390,9390,9390,0
20240729,102000,34431360,9390,9390,9390,9390,0
20240729,101900,34431360,9390,9390,9390,9390,0
20240729,101800,34431360,9390,9390,9390,9390,0
20240729,101700,34431360,9390,9390,9390,9390,0
20240729,101600,34431360,9390,9390,9390,9390,0
20240729,101500,34431360,9390,9390,9390,9390,0
20240729,101400,34431360,9390,9390,9390,9390,2
20240729,101300,34412580,9390,9400,9400,9390,27
20240729,101200,34158860,9410,9410,9410,9410,0
20240729,101100,34158860,9410,9410,9410,9410,0
20240729,101000,34158860,9410,9410,9410,9410,0
20240729,100900,34158860,9410,9410,9410,9410,0
20240729,100800,34158860,9410,9410,9410,9410,0
20240729,100700,34158860,9410,9410,9410,9410,60
20240729,100600,33594260,9410,9410,9410,9410,10
20240729,100500,33500160,9410,9410,9410,9410,0
20240729,100400,33500160,9410,9410,9410,9410,0
20240729,100300,33500160,9410,9410,9410,9410,1
20240729,100200,33490750,9400,9400,9400,9400,42
20240729,100100,33095950,9410,9410,9410,9410,0
20240729,100000,33095950,9410,9410,9410,9410,0
20240729,095900,33095950,9410,9410,9410,9410,0
20240729,095800,33095950,9410,9410,9410,9410,0
20240729,095700,33095950,9410,9410,9410,9410,0
20240729,095600,33095950,9410,9410,9410,9410,0
20240729,095500,33095950,9410,9410,9410,9410,300
20240729,095400,30272950,9360,9360,9360,9360,0
20240729,095300,30272950,9360,9360,9360,9360,0
20240729,095200,30272950,9360,9360,9360,9360,0
20240729,095100,30272950,9360,9360,9360,9360,0
20240729,095000,30272950,9360,9360,9360,9360,0
20240729,094900,30272950,9360,9360,9360,9360,0
20240729,094800,30272950,9360,9360,9360,9360,10
20240729,094700,30179350,9290,9290,9290,9290,0
20240729,094600,30179350,9290,9290,9290,9290,0
20240729,094500,30179350,9290,9400,9400,9290,1000
20240729,094400,20847520,9400,9400,9400,9400,0
20240729,094300,20847520,9400,9400,9400,9400,1
20240729,094200,20838120,9410,9410,9410,9410,40
20240729,094100,20461720,9400,9400,9400,9400,0
20240729,094000,20461720,9400,9400,9400,9400,0
20240729,093900,20461720,9400,9400,9400,9400,0
20240729,093800,20461720,9400,9400,9400,9400,4
20240729,093700,20424120,9400,9400,9400,9400,0
20240729,093600,20424120,9400,9400,9400,9400,0
20240729,093500,20424120,9400,9400,9400,9400,50
20240729,093400,19954120,9400,9400,9400,9400,0
20240729,093300,19954120,9400,9400,9400,9400,0
20240729,093200,19954120,9400,9400,9400,9400,0
20240729,093100,19954120,9400,9400,9400,9400,0
20240729,093000,19954120,9400,9410,9410,9400,37
20240729,092900,19606270,9400,9400,9400,9400,0
20240729,092800,19606270,9400,9400,9400,9400,1
20240729,092700,19596870,9400,9400,9400,9400,105
20240729,092600,18609870,9400,9400,9400,9400,0
20240729,092500,18609870,9400,9400,9400,9400,200
20240729,092400,16729870,9370,9350,9370,9350,219
20240729,092300,14680220,9300,9300,9300,9300,0
20240729,092200,14680220,9300,9300,9300,9300,0
20240729,092100,14680220,9300,9340,9340,9300,438
20240729,092000,10590750,9340,9340,9340,9340,2
20240729,091900,10572070,9340,9340,9340,9340,0
20240729,091800,10572070,9340,9340,9340,9340,0
20240729,091700,10572070,9340,9340,9340,9340,0
20240729,091600,10572070,9340,9340,9340,9340,0
20240729,091500,10572070,9340,9340,9340,9340,13
20240729,091400,10450650,9280,9280,9280,9280,0
20240729,091300,10450650,9280,9280,9280,9280,0
20240729,091200,10450650,9280,9280,9280,9280,0
20240729,091100,10450650,9280,9280,9280,9280,0
20240729,091000,10450650,9280,9280,9280,9280,0
20240729,090900,10450650,9280,9280,9280,9280,0
20240729,090800,10450650,9280,9280,9280,9280,0
20240729,090700,10450650,9280,9280,9280,9280,300
20240729,090600,7666650,9280,9280,9280,9280,507
20240729,090500,2961690,9310,9310,9310,9310,58
20240729,090400,2421710,9260,9260,9260,9260,0
20240729,090300,2421710,9260,9260,9260,9260,0
20240729,090200,2421710,9260,9250,9260,9250,6
20240729,090100,2366160,9400,9400,9400,9400,0
20240729,090000,2366160,9400,9380,9400,9110,257