stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,194900,1385273690,9850,9850,9850,9850,1391
20240729,194800,1385273690,9850,9850,9850,9850,0
20240729,194700,1385273690,9850,9850,9850,9850,0
20240729,194600,1385273690,9850,9850,9850,9850,0
20240729,194500,1385273690,9850,9850,9850,9850,0
20240729,194400,1385273690,9850,9850,9850,9850,0
20240729,194300,1385273690,9850,9850,9850,9850,0
20240729,194200,1385273690,9850,9850,9850,9850,0
20240729,194100,1385273690,9850,9850,9850,9850,0
20240729,194000,1385273690,9850,9850,9850,9850,0
20240729,193900,1385273690,9850,9850,9850,9850,0
20240729,193800,1385273690,9850,9850,9850,9850,0
20240729,193700,1385273690,9850,9850,9850,9850,0
20240729,193600,1385273690,9850,9850,9850,9850,0
20240729,193500,1385273690,9850,9850,9850,9850,0
20240729,193400,1385273690,9850,9850,9850,9850,0
20240729,193300,1385273690,9850,9850,9850,9850,0
20240729,193200,1385273690,9850,9850,9850,9850,0
20240729,193100,1385273690,9850,9850,9850,9850,0
20240729,193000,1385273690,9850,9850,9850,9850,0
20240729,192900,1385273690,9850,9850,9850,9850,0
20240729,192800,1385273690,9850,9850,9850,9850,0
20240729,192700,1385273690,9850,9850,9850,9850,0
20240729,192600,1385273690,9850,9850,9850,9850,0
20240729,192500,1385273690,9850,9850,9850,9850,0
20240729,192400,1385273690,9850,9850,9850,9850,0
20240729,192300,1385273690,9850,9850,9850,9850,0
20240729,192200,1385273690,9850,9850,9850,9850,0
20240729,192100,1385273690,9850,9850,9850,9850,0
20240729,192000,1385273690,9850,9850,9850,9850,0
20240729,191900,1385273690,9850,9850,9850,9850,1391
20240729,191800,1385273690,9850,9850,9850,9850,0
20240729,191700,1385273690,9850,9850,9850,9850,0
20240729,191600,1385273690,9850,9850,9850,9850,0
20240729,191500,1385273690,9850,9850,9850,9850,0
20240729,191400,1385273690,9850,9850,9850,9850,0
20240729,191300,1385273690,9850,9850,9850,9850,0
20240729,191200,1385273690,9850,9850,9850,9850,0
20240729,191100,1385273690,9850,9850,9850,9850,0
20240729,191000,1385273690,9850,9850,9850,9850,0
20240729,190900,1385273690,9850,9850,9850,9850,0
20240729,190800,1385273690,9850,9850,9850,9850,0
20240729,190700,1385273690,9850,9850,9850,9850,0
20240729,190600,1385273690,9850,9850,9850,9850,0
20240729,190500,1385273690,9850,9850,9850,9850,0
20240729,190400,1385273690,9850,9850,9850,9850,0
20240729,190300,1385273690,9850,9850,9850,9850,0
20240729,190200,1385273690,9850,9850,9850,9850,0
20240729,190100,1385273690,9850,9850,9850,9850,0
20240729,190000,1385273690,9850,9850,9850,9850,0
20240729,185900,1385273690,9850,9850,9850,9850,0
20240729,185800,1385273690,9850,9850,9850,9850,0
20240729,185700,1385273690,9850,9850,9850,9850,0
20240729,185600,1385273690,9850,9850,9850,9850,0
20240729,185500,1385273690,9850,9850,9850,9850,0
20240729,185400,1385273690,9850,9850,9850,9850,0
20240729,185300,1385273690,9850,9850,9850,9850,0
20240729,185200,1385273690,9850,9850,9850,9850,0
20240729,185100,1385273690,9850,9850,9850,9850,0
20240729,185000,1385273690,9850,9850,9850,9850,0
20240729,184900,1385273690,9850,9850,9850,9850,1391
20240729,184800,1385273690,9850,9850,9850,9850,0
20240729,184700,1385273690,9850,9850,9850,9850,0
20240729,184600,1385273690,9850,9850,9850,9850,0
20240729,184500,1385273690,9850,9850,9850,9850,0
20240729,184400,1385273690,9850,9850,9850,9850,0
20240729,184300,1385273690,9850,9850,9850,9850,0
20240729,184200,1385273690,9850,9850,9850,9850,0
20240729,184100,1385273690,9850,9850,9850,9850,0
20240729,184000,1385273690,9850,9850,9850,9850,0
20240729,183900,1385273690,9850,9850,9850,9850,0
20240729,183800,1385273690,9850,9850,9850,9850,0
20240729,183700,1385273690,9850,9850,9850,9850,0
20240729,183600,1385273690,9850,9850,9850,9850,0
20240729,183500,1385273690,9850,9850,9850,9850,0
20240729,183400,1385273690,9850,9850,9850,9850,0
20240729,183300,1385273690,9850,9850,9850,9850,0
20240729,183200,1385273690,9850,9850,9850,9850,0
20240729,183100,1385273690,9850,9850,9850,9850,0
20240729,183000,1385273690,9850,9850,9850,9850,0
20240729,182900,1385273690,9850,9850,9850,9850,0
20240729,182800,1385273690,9850,9850,9850,9850,0
20240729,182700,1385273690,9850,9850,9850,9850,0
20240729,182600,1385273690,9850,9850,9850,9850,0
20240729,182500,1385273690,9850,9850,9850,9850,0
20240729,182400,1385273690,9850,9850,9850,9850,0
20240729,182300,1385273690,9850,9850,9850,9850,0
20240729,182200,1385273690,9850,9850,9850,9850,0
20240729,182100,1385273690,9850,9850,9850,9850,0
20240729,182000,1385273690,9850,9850,9850,9850,0
20240729,181900,1385273690,9850,9850,9850,9850,1391
20240729,181800,1385273690,9850,9850,9850,9850,0
20240729,181700,1385273690,9850,9850,9850,9850,0
20240729,181600,1385273690,9850,9850,9850,9850,0
20240729,181500,1385273690,9850,9850,9850,9850,0
20240729,181400,1385273690,9850,9850,9850,9850,0
20240729,181300,1385273690,9850,9850,9850,9850,0
20240729,181200,1385273690,9850,9850,9850,9850,0
20240729,181100,1385273690,9850,9850,9850,9850,0
20240729,181000,1385273690,9850,9850,9850,9850,0
20240729,180900,1385273690,9850,9850,9850,9850,0
20240729,180800,1385273690,9850,9850,9850,9850,0
20240729,180700,1385273690,9850,9850,9850,9850,0
20240729,180600,1385273690,9850,9850,9850,9850,0
20240729,180500,1385273690,9850,9850,9850,9850,0
20240729,180400,1385273690,9850,9850,9850,9850,0
20240729,180300,1385273690,9850,9850,9850,9850,0
20240729,180200,1385273690,9850,9850,9850,9850,0
20240729,180100,1385273690,9850,9850,9850,9850,0
20240729,180000,1385273690,9850,9850,9850,9850,0
20240729,175900,1385273690,9850,9850,9850,9850,0
20240729,175800,1385273690,9850,9850,9850,9850,0
20240729,175700,1385273690,9850,9850,9850,9850,0
20240729,175600,1385273690,9850,9850,9850,9850,0
20240729,175500,1385273690,9850,9850,9850,9850,0
20240729,175400,1385273690,9850,9850,9850,9850,0
20240729,175300,1385273690,9850,9850,9850,9850,0
20240729,175200,1385273690,9850,9850,9850,9850,0
20240729,175100,1385273690,9850,9850,9850,9850,0
20240729,175000,1385273690,9850,9850,9850,9850,0
20240729,174900,1385273690,9850,9850,9850,9850,1391
20240729,174800,1385273690,9850,9850,9850,9850,0
20240729,174700,1385273690,9850,9850,9850,9850,0
20240729,174600,1385273690,9850,9850,9850,9850,0
20240729,174500,1385273690,9850,9850,9850,9850,0
20240729,174400,1385273690,9850,9850,9850,9850,0
20240729,174300,1385273690,9850,9850,9850,9850,0
20240729,174200,1385273690,9850,9850,9850,9850,0
20240729,174100,1385273690,9850,9850,9850,9850,0
20240729,174000,1385273690,9850,9850,9850,9850,0
20240729,173900,1385273690,9850,9850,9850,9850,0
20240729,173800,1385273690,9850,9850,9850,9850,0
20240729,173700,1385273690,9850,9850,9850,9850,0
20240729,173600,1385273690,9850,9850,9850,9850,0
20240729,173500,1385273690,9850,9850,9850,9850,0
20240729,173400,1385273690,9850,9850,9850,9850,0
20240729,173300,1385273690,9850,9850,9850,9850,0
20240729,173200,1385273690,9850,9850,9850,9850,0
20240729,173100,1385273690,9850,9850,9850,9850,0
20240729,173000,1385273690,9850,9850,9850,9850,0
20240729,172900,1385273690,9850,9850,9850,9850,0
20240729,172800,1385273690,9850,9850,9850,9850,0
20240729,172700,1385273690,9850,9850,9850,9850,0
20240729,172600,1385273690,9850,9850,9850,9850,0
20240729,172500,1385273690,9850,9850,9850,9850,0
20240729,172400,1385273690,9850,9850,9850,9850,0
20240729,172300,1385273690,9850,9850,9850,9850,0
20240729,172200,1385273690,9850,9850,9850,9850,0
20240729,172100,1385273690,9850,9850,9850,9850,0
20240729,172000,1385273690,9850,9850,9850,9850,0
20240729,171900,1385273690,9850,9850,9850,9850,1391
20240729,171800,1385273690,9850,9850,9850,9850,0
20240729,171700,1385273690,9850,9850,9850,9850,0
20240729,171600,1385273690,9850,9850,9850,9850,0
20240729,171500,1385273690,9850,9850,9850,9850,0
20240729,171400,1385273690,9850,9850,9850,9850,0
20240729,171300,1385273690,9850,9850,9850,9850,0
20240729,171200,1385273690,9850,9850,9850,9850,0
20240729,171100,1385273690,9850,9850,9850,9850,0
20240729,171000,1385273690,9850,9850,9850,9850,0
20240729,170900,1385273690,9850,9850,9850,9850,0
20240729,170800,1385273690,9850,9850,9850,9850,0
20240729,170700,1385273690,9850,9850,9850,9850,0
20240729,170600,1385273690,9850,9850,9850,9850,0
20240729,170500,1385273690,9850,9850,9850,9850,0
20240729,170400,1385273690,9850,9850,9850,9850,0
20240729,170300,1385273690,9850,9850,9850,9850,0
20240729,170200,1385273690,9850,9850,9850,9850,0
20240729,170100,1385273690,9850,9850,9850,9850,0
20240729,170000,1385273690,9850,9850,9850,9850,0
20240729,165900,1385273690,9850,9850,9850,9850,0
20240729,165800,1385273690,9850,9850,9850,9850,0
20240729,165700,1385273690,9850,9850,9850,9850,0
20240729,165600,1385273690,9850,9850,9850,9850,0
20240729,165500,1385273690,9850,9850,9850,9850,0
20240729,165400,1385273690,9850,9850,9850,9850,0
20240729,165300,1385273690,9850,9850,9850,9850,0
20240729,165200,1385273690,9850,9850,9850,9850,0
20240729,165100,1385273690,9850,9850,9850,9850,0
20240729,165000,1385273690,9850,9850,9850,9850,0
20240729,164900,1385273690,9850,9850,9850,9850,1391
20240729,164800,1385273690,9850,9850,9850,9850,0
20240729,164700,1385273690,9850,9850,9850,9850,0
20240729,164600,1385273690,9850,9850,9850,9850,0
20240729,164500,1385273690,9850,9850,9850,9850,0
20240729,164400,1385273690,9850,9850,9850,9850,0
20240729,164300,1385273690,9850,9850,9850,9850,0
20240729,164200,1385273690,9850,9850,9850,9850,0
20240729,164100,1385273690,9850,9850,9850,9850,0
20240729,164000,1385273690,9850,9850,9850,9850,0
20240729,163900,1385273690,9850,9850,9850,9850,0
20240729,163800,1385273690,9850,9850,9850,9850,0
20240729,163700,1385273690,9850,9850,9850,9850,0
20240729,163600,1385273690,9850,9850,9850,9850,0
20240729,163500,1385273690,9850,9850,9850,9850,0
20240729,163400,1385273690,9850,9850,9850,9850,0
20240729,163300,1385273690,9850,9850,9850,9850,0
20240729,163200,1385273690,9850,9850,9850,9850,0
20240729,163100,1385273690,9850,9850,9850,9850,0
20240729,163000,1385273690,9850,9850,9850,9850,0
20240729,162900,1385273690,9850,9850,9850,9850,0
20240729,162800,1385273690,9850,9850,9850,9850,0
20240729,162700,1385273690,9850,9850,9850,9850,0
20240729,162600,1385273690,9850,9850,9850,9850,0
20240729,162500,1385273690,9850,9850,9850,9850,0
20240729,162400,1385273690,9850,9850,9850,9850,0
20240729,162300,1385273690,9850,9850,9850,9850,0
20240729,162200,1385273690,9850,9850,9850,9850,0
20240729,162100,1385273690,9850,9850,9850,9850,0
20240729,162000,1385273690,9850,9850,9850,9850,0
20240729,161900,1385273690,9850,9850,9850,9850,1391
20240729,161800,1385273690,9850,9850,9850,9850,0
20240729,161700,1385273690,9850,9850,9850,9850,0
20240729,161600,1385273690,9850,9850,9850,9850,0
20240729,161500,1385273690,9850,9850,9850,9850,0
20240729,161400,1385273690,9850,9850,9850,9850,0
20240729,161300,1385273690,9850,9850,9850,9850,0
20240729,161200,1385273690,9850,9850,9850,9850,0
20240729,161100,1385273690,9850,9850,9850,9850,0
20240729,161000,1385273690,9850,9850,9850,9850,0
20240729,160900,1385273690,9850,9850,9850,9850,0
20240729,160800,1385273690,9850,9850,9850,9850,0
20240729,160700,1385273690,9850,9850,9850,9850,0
20240729,160600,1385273690,9850,9850,9850,9850,0
20240729,160500,1385273690,9850,9850,9850,9850,0
20240729,160400,1385273690,9850,9850,9850,9850,0
20240729,160300,1385273690,9850,9850,9850,9850,0
20240729,160200,1385273690,9850,9850,9850,9850,0
20240729,160100,1385273690,9850,9850,9850,9850,0
20240729,160000,1385273690,9850,9850,9850,9850,0
20240729,155900,1385273690,9850,9850,9850,9850,0
20240729,155800,1385273690,9850,9850,9850,9850,0
20240729,155700,1385273690,9850,9850,9850,9850,0
20240729,155600,1385273690,9850,9850,9850,9850,0
20240729,155500,1385273690,9850,9850,9850,9850,0
20240729,155400,1385273690,9850,9850,9850,9850,0
20240729,155300,1385273690,9850,9850,9850,9850,0
20240729,155200,1385273690,9850,9850,9850,9850,0
20240729,155100,1385273690,9850,9850,9850,9850,0
20240729,155000,1385273690,9850,9850,9850,9850,0
20240729,154900,1385273690,9850,9850,9850,9850,1391
20240729,154800,1385273690,9850,9850,9850,9850,0
20240729,154700,1385273690,9850,9850,9850,9850,0
20240729,154600,1385273690,9850,9850,9850,9850,0
20240729,154500,1385273690,9850,9850,9850,9850,0
20240729,154400,1385273690,9850,9850,9850,9850,0
20240729,154300,1385273690,9850,9850,9850,9850,0
20240729,154200,1385273690,9850,9850,9850,9850,0
20240729,154100,1385273690,9850,9850,9850,9850,0
20240729,154000,1385273690,9850,9850,9850,9850,0
20240729,153900,1385273690,9850,9850,9850,9850,0
20240729,153800,1385273690,9850,9850,9850,9850,0
20240729,153700,1385273690,9850,9850,9850,9850,0
20240729,153600,1385273690,9850,9850,9850,9850,0
20240729,153500,1385273690,9850,9850,9850,9850,0
20240729,153400,1385273690,9850,9850,9850,9850,0
20240729,153300,1385273690,9850,9850,9850,9850,0
20240729,153200,1385273690,9850,9850,9850,9850,0
20240729,153100,1385273690,9850,9850,9850,9850,0
20240729,153000,1385273690,9850,9850,9850,9850,1391
20240729,152900,1371572340,9840,9840,9840,9840,0
20240729,152800,1371572340,9840,9840,9840,9840,0
20240729,152700,1371572340,9840,9840,9840,9840,0
20240729,152600,1371572340,9840,9840,9840,9840,0
20240729,152500,1371572340,9840,9840,9840,9840,0
20240729,152400,1371572340,9840,9840,9840,9840,0
20240729,152300,1371572340,9840,9840,9840,9840,0
20240729,152200,1371572340,9840,9840,9840,9840,0
20240729,152100,1371572340,9840,9840,9840,9840,0
20240729,152000,1371572340,9840,9840,9840,9840,0
20240729,151900,1371572340,9840,9840,9840,9840,0
20240729,151800,1371572340,9840,9840,9840,9840,100
20240729,151700,1370588340,9850,9850,9850,9850,33
20240729,151600,1370263290,9850,9850,9850,9850,300
20240729,151500,1367308290,9850,9800,9850,9800,501
20240729,151400,1362377510,9800,9830,9840,9800,279
20240729,151300,1359636330,9800,9800,9840,9800,411
20240729,151200,1355604700,9820,9780,9820,9780,1100
20240729,151100,1344823540,9710,9710,9710,9710,0
20240729,151000,1344823540,9710,9800,9800,9710,526
20240729,150900,1339682010,9780,9780,9780,9780,100
20240729,150800,1338704010,9790,9790,9790,9790,100
20240729,150700,1337725010,9790,9790,9790,9790,0
20240729,150600,1337725010,9790,9780,9800,9780,134
20240729,150500,1336412880,9800,9750,9800,9750,200
20240729,150400,1334457480,9740,9730,9740,9730,301
20240729,150300,1331527840,9740,9740,9740,9740,0
20240729,150200,1331527840,9740,9710,9740,9710,256
20240729,150100,1329034460,9740,9740,9740,9740,5
20240729,150000,1328985760,9740,9740,9740,9740,18
20240729,145900,1328810440,9670,9670,9670,9670,0
20240729,145800,1328810440,9670,9670,9670,9670,14
20240729,145700,1328675060,9800,9800,9800,9800,0
20240729,145600,1328675060,9800,9670,9800,9670,1000
20240729,145500,1318931480,9670,9670,9670,9670,294
20240729,145400,1316088500,9670,9660,9670,9660,800
20240729,145300,1308360490,9650,9650,9650,9650,88
20240729,145200,1307511290,9660,9660,9660,9660,0
20240729,145100,1307511290,9660,9660,9660,9660,5
20240729,145000,1307462990,9660,9660,9660,9660,67
20240729,144900,1306815770,9660,9660,9660,9660,163
20240729,144800,1305241190,9660,9660,9660,9660,6
20240729,144700,1305183230,9670,9670,9670,9670,23
20240729,144600,1304960820,9670,9670,9670,9670,3
20240729,144500,1304931810,9670,9670,9680,9670,784
20240729,144400,1297350390,9670,9670,9670,9670,130
20240729,144300,1296093290,9670,9670,9670,9670,950
20240729,144200,1286906790,9660,9660,9660,9660,18
20240729,144100,1286732910,9660,9660,9660,9660,0
20240729,144000,1286732910,9660,9660,9660,9660,120
20240729,143900,1285573710,9660,9660,9660,9660,0
20240729,143800,1285573710,9660,9660,9660,9660,208
20240729,143700,1283564430,9660,9660,9660,9660,0
20240729,143600,1283564430,9660,9650,9660,9650,319
20240729,143500,1280483890,9650,9650,9660,9650,1056
20240729,143400,1270283490,9660,9660,9660,9660,35
20240729,143300,1269945390,9660,9660,9660,9660,5
20240729,143200,1269897090,9660,9660,9660,9660,28
20240729,143100,1269626610,9660,9660,9660,9660,500
20240729,143000,1264796610,9660,9660,9660,9660,5
20240729,142900,1264748310,9660,9660,9660,9660,11
20240729,142800,1264642050,9660,9660,9660,9660,6
20240729,142700,1264584090,9650,9650,9650,9650,109
20240729,142600,1263532240,9650,9650,9650,9650,0
20240729,142500,1263532240,9650,9650,9650,9650,0
20240729,142400,1263532240,9650,9650,9650,9650,59
20240729,142300,1262962890,9650,9650,9650,9650,22
20240729,142200,1262750590,9650,9650,9650,9650,7
20240729,142100,1262683040,9650,9650,9650,9650,0
20240729,142000,1262683040,9650,9650,9650,9650,0
20240729,141900,1262683040,9650,9650,9650,9650,22
20240729,141800,1262470740,9650,9650,9650,9650,0
20240729,141700,1262470740,9650,9650,9650,9650,0
20240729,141600,1262470740,9650,9650,9650,9650,20
20240729,141500,1262277740,9660,9660,9660,9660,50
20240729,141400,1261794740,9650,9650,9650,9650,0
20240729,141300,1261794740,9650,9650,9650,9650,0
20240729,141200,1261794740,9650,9650,9650,9650,0
20240729,141100,1261794740,9650,9650,9650,9650,20
20240729,141000,1261601740,9650,9650,9650,9650,37
20240729,140900,1261244690,9650,9650,9650,9650,0
20240729,140800,1261244690,9650,9650,9650,9650,3
20240729,140700,1261215740,9650,9650,9650,9650,122
20240729,140600,1260038440,9650,9660,9660,9650,390
20240729,140500,1256273100,9660,9660,9660,9660,94
20240729,140400,1255365060,9660,9660,9660,9660,0
20240729,140300,1255365060,9660,9670,9670,9660,599
20240729,140200,1249575040,9670,9670,9670,9670,0
20240729,140100,1249575040,9670,9670,9670,9670,0
20240729,140000,1249575040,9670,9680,9680,9670,272
20240729,135900,1246943410,9680,9690,9690,9680,7
20240729,135800,1246875630,9700,9700,9700,9700,0
20240729,135700,1246875630,9700,9700,9700,9700,0
20240729,135600,1246875630,9700,9700,9700,9700,5
20240729,135500,1246827130,9720,9720,9720,9720,0
20240729,135400,1246827130,9720,9720,9720,9720,0
20240729,135300,1246827130,9720,9720,9720,9720,132
20240729,135200,1245544090,9730,9730,9730,9730,0
20240729,135100,1245544090,9730,9730,9730,9730,283
20240729,135000,1242790500,9750,9750,9750,9750,0
20240729,134900,1242790500,9750,9750,9750,9750,0
20240729,134800,1242790500,9750,9750,9750,9750,1
20240729,134700,1242780750,9680,9720,9720,9680,501
20240729,134600,1237923900,9780,9780,9780,9780,0
20240729,134500,1237923900,9780,9760,9780,9760,570
20240729,134400,1232355760,9770,9690,9770,9690,615
20240729,134300,1226383330,9690,9680,9690,9680,144
20240729,134200,1224988630,9670,9670,9670,9670,0
20240729,134100,1224988630,9670,9670,9670,9670,0
20240729,134000,1224988630,9670,9670,9670,9670,1188
20240729,133900,1213500670,9650,9650,9650,9650,0
20240729,133800,1213500670,9650,9650,9650,9650,0
20240729,133700,1213500670,9650,9640,9650,9640,492
20240729,133600,1208755690,9640,9640,9640,9640,14
20240729,133500,1208620730,9640,9640,9640,9640,1
20240729,133400,1208611090,9630,9630,9630,9630,30
20240729,133300,1208322190,9630,9630,9630,9630,95
20240729,133200,1207407340,9630,9630,9630,9630,6
20240729,133100,1207349560,9630,9630,9630,9630,0
20240729,133000,1207349560,9630,9630,9630,9630,47
20240729,132900,1206896950,9630,9630,9630,9630,3
20240729,132800,1206868060,9630,9630,9630,9630,0
20240729,132700,1206868060,9630,9630,9630,9630,0
20240729,132600,1206868060,9630,9630,9630,9630,4
20240729,132500,1206829540,9630,9630,9630,9630,82
20240729,132400,1206039880,9620,9620,9620,9620,11
20240729,132300,1205934060,9620,9630,9630,9620,141
20240729,132200,1204576270,9640,9640,9640,9640,1
20240729,132100,1204566630,9640,9640,9640,9640,0
20240729,132000,1204566630,9640,9640,9640,9640,41
20240729,131900,1204171390,9650,9650,9650,9650,0
20240729,131800,1204171390,9650,9650,9650,9650,0
20240729,131700,1204171390,9650,9650,9650,9650,0
20240729,131600,1204171390,9650,9650,9650,9650,0
20240729,131500,1204171390,9650,9650,9650,9650,0
20240729,131400,1204171390,9650,9650,9650,9650,1
20240729,131300,1204161740,9610,9610,9610,9610,0
20240729,131200,1204161740,9610,9590,9610,9590,388
20240729,131100,1200434210,9590,9590,9590,9590,4
20240729,131000,1200395850,9590,9590,9590,9590,0
20240729,130900,1200395850,9590,9600,9600,9590,18
20240729,130800,1200223220,9600,9600,9600,9600,0
20240729,130700,1200223220,9600,9600,9600,9600,51
20240729,130600,1199733620,9600,9600,9600,9600,0
20240729,130500,1199733620,9600,9610,9610,9600,867
20240729,130400,1191406240,9610,9620,9620,9610,1025
20240729,130300,1181550730,9640,9640,9640,9640,164
20240729,130200,1179969770,9650,9540,9650,9540,1738
20240729,130100,1163298220,9530,9540,9540,9530,316
20240729,130000,1160283800,9550,9610,9610,9550,5825
20240729,125900,1104413990,9610,9620,9620,9610,857
20240729,125800,1096171350,9620,9620,9620,9620,0
20240729,125700,1096171350,9620,9620,9620,9620,0
20240729,125600,1096171350,9620,9620,9620,9620,569
20240729,125500,1090697570,9620,9620,9620,9620,1
20240729,125400,1090687950,9620,9620,9620,9620,0
20240729,125300,1090687950,9620,9620,9620,9620,0
20240729,125200,1090687950,9620,9620,9620,9620,0
20240729,125100,1090687950,9620,9620,9620,9620,0
20240729,125000,1090687950,9620,9620,9620,9620,0
20240729,124900,1090687950,9620,9620,9620,9620,0
20240729,124800,1090687950,9620,9620,9620,9620,7
20240729,124700,1090620610,9620,9620,9620,9620,0
20240729,124600,1090620610,9620,9620,9620,9620,0
20240729,124500,1090620610,9620,9620,9620,9620,1
20240729,124400,1090610990,9620,9620,9620,9620,0
20240729,124300,1090610990,9620,9620,9620,9620,24
20240729,124200,1090380110,9620,9620,9620,9620,0
20240729,124100,1090380110,9620,9620,9620,9620,7
20240729,124000,1090312770,9620,9620,9620,9620,210
20240729,123900,1088292570,9630,9630,9630,9630,0
20240729,123800,1088292570,9630,9630,9630,9630,122
20240729,123700,1087117710,9630,9630,9630,9630,198
20240729,123600,1085210970,9630,9630,9630,9630,65
20240729,123500,1084585020,9630,9630,9630,9630,62
20240729,123400,1083987960,9620,9630,9630,9620,10
20240729,123300,1083891730,9630,9630,9630,9630,20
20240729,123200,1083699130,9620,9650,9650,9620,2797
20240729,123100,1056721330,9650,9650,9650,9650,100
20240729,123000,1055756330,9650,9650,9650,9650,0
20240729,122900,1055756330,9650,9650,9650,9650,500
20240729,122800,1050931330,9650,9650,9650,9650,0
20240729,122700,1050931330,9650,9650,9650,9650,100
20240729,122600,1049966330,9650,9650,9650,9650,0
20240729,122500,1049966330,9650,9650,9650,9650,128
20240729,122400,1048731130,9660,9660,9660,9660,2
20240729,122300,1048711810,9650,9650,9650,9650,0
20240729,122200,1048711810,9650,9650,9650,9650,0
20240729,122100,1048711810,9650,9650,9650,9650,0
20240729,122000,1048711810,9650,9650,9650,9650,0
20240729,121900,1048711810,9650,9650,9650,9650,1
20240729,121800,1048702160,9680,9680,9680,9680,40
20240729,121700,1048314960,9680,9680,9680,9680,224
20240729,121600,1046146640,9710,9710,9710,9710,0
20240729,121500,1046146640,9710,9710,9710,9710,0
20240729,121400,1046146640,9710,9710,9710,9710,0
20240729,121300,1046146640,9710,9710,9710,9710,0
20240729,121200,1046146640,9710,9710,9710,9710,39
20240729,121100,1045767950,9710,9710,9710,9710,53
20240729,121000,1045253320,9710,9710,9710,9710,119
20240729,120900,1044097830,9710,9710,9710,9710,30
20240729,120800,1043806530,9710,9670,9710,9670,23
20240729,120700,1043583880,9650,9650,9650,9650,0
20240729,120600,1043583880,9650,9650,9650,9650,0
20240729,120500,1043583880,9650,9640,9650,9640,93
20240729,120400,1042686570,9640,9640,9640,9640,27
20240729,120300,1042426290,9640,9630,9640,9630,51
20240729,120200,1041935140,9640,9640,9640,9640,42
20240729,120100,1041530260,9640,9630,9640,9630,50
20240729,120000,1041048560,9670,9670,9670,9670,0
20240729,115900,1041048560,9670,9670,9670,9670,0
20240729,115800,1041048560,9670,9670,9670,9670,0
20240729,115700,1041048560,9670,9670,9670,9670,0
20240729,115600,1041048560,9670,9670,9670,9670,0
20240729,115500,1041048560,9670,9670,9670,9670,0
20240729,115400,1041048560,9670,9670,9670,9670,0
20240729,115300,1041048560,9670,9660,9670,9660,54
20240729,115200,1040526410,9670,9670,9670,9670,20
20240729,115100,1040333010,9670,9670,9670,9670,0
20240729,115000,1040333010,9670,9640,9670,9640,445
20240729,114900,1036039960,9640,9640,9640,9640,0
20240729,114800,1036039960,9640,9640,9640,9640,0
20240729,114700,1036039960,9640,9640,9640,9640,109
20240729,114600,1034989200,9630,9660,9660,9630,950
20240729,114500,1025831070,9660,9660,9660,9660,0
20240729,114400,1025831070,9660,9660,9660,9660,0
20240729,114300,1025831070,9660,9660,9660,9660,0
20240729,114200,1025831070,9660,9660,9660,9660,0
20240729,114100,1025831070,9660,9660,9660,9660,28
20240729,114000,1025560590,9660,9660,9660,9660,2
20240729,113900,1025541270,9670,9670,9670,9670,93
20240729,113800,1024641960,9670,9670,9670,9670,10
20240729,113700,1024545260,9660,9660,9660,9660,5
20240729,113600,1024496960,9660,9660,9660,9660,0
20240729,113500,1024496960,9660,9660,9660,9660,0
20240729,113400,1024496960,9660,9660,9660,9660,0
20240729,113300,1024496960,9660,9660,9660,9660,0
20240729,113200,1024496960,9660,9660,9660,9660,10
20240729,113100,1024400360,9660,9660,9660,9660,0
20240729,113000,1024400360,9660,9660,9660,9660,2
20240729,112900,1024381040,9670,9670,9670,9670,0
20240729,112800,1024381040,9670,9670,9670,9670,0
20240729,112700,1024381040,9670,9670,9670,9670,0
20240729,112600,1024381040,9670,9670,9670,9670,0
20240729,112500,1024381040,9670,9680,9680,9670,242
20240729,112400,1022039980,9680,9680,9680,9680,0
20240729,112300,1022039980,9680,9680,9680,9680,0
20240729,112200,1022039980,9680,9680,9680,9680,0
20240729,112100,1022039980,9680,9680,9680,9680,0
20240729,112000,1022039980,9680,9680,9680,9680,4
20240729,111900,1022001260,9680,9680,9680,9680,0
20240729,111800,1022001260,9680,9680,9680,9680,0
20240729,111700,1022001260,9680,9680,9680,9680,0
20240729,111600,1022001260,9680,9680,9680,9680,120
20240729,111500,1020839660,9680,9700,9700,9680,150
20240729,111400,1019385500,9700,9700,9700,9700,0
20240729,111300,1019385500,9700,9700,9700,9700,162
20240729,111200,1017814100,9700,9700,9700,9700,3
20240729,111100,1017785000,9700,9700,9700,9700,0
20240729,111000,1017785000,9700,9700,9700,9700,0
20240729,110900,1017785000,9700,9700,9700,9700,0
20240729,110800,1017785000,9700,9700,9700,9700,0
20240729,110700,1017785000,9700,9740,9740,9700,630
20240729,110600,1011655640,9750,9750,9750,9750,4
20240729,110500,1011616640,9750,9750,9750,9750,0
20240729,110400,1011616640,9750,9750,9750,9750,50
20240729,110300,1011129140,9740,9740,9740,9740,0
20240729,110200,1011129140,9740,9740,9740,9740,0
20240729,110100,1011129140,9740,9740,9740,9740,0
20240729,110000,1011129140,9740,9740,9740,9740,18
20240729,105900,1010953820,9740,9740,9740,9740,0
20240729,105800,1010953820,9740,9740,9740,9740,0
20240729,105700,1010953820,9740,9760,9760,9740,5734
20240729,105600,955047060,9750,9750,9790,9750,928
20240729,105500,945992240,9750,9750,9750,9750,1
20240729,105400,945982490,9760,9790,9790,9760,2399
20240729,105300,922539930,9790,9810,9810,9790,212
20240729,105200,920460230,9830,9830,9830,9830,0
20240729,105100,920460230,9830,9820,9830,9820,8
20240729,105000,920381650,9810,9820,9820,9810,672
20240729,104900,913789030,9820,9820,9820,9820,2
20240729,104800,913769390,9840,9810,9840,9810,83
20240729,104700,912953900,9810,9810,9810,9810,1
20240729,104600,912944090,9810,9810,9810,9810,238
20240729,104500,910609310,9820,9820,9820,9820,0
20240729,104400,910609310,9820,9820,9820,9820,0
20240729,104300,910609310,9820,9800,9820,9800,188
20240729,104200,908765950,9800,9820,9820,9800,77
20240729,104100,908010950,9840,9840,9840,9840,4
20240729,104000,907971590,9850,9850,9850,9840,1335
20240729,103900,894830610,9850,9850,9850,9850,18
20240729,103800,894653310,9800,9770,9800,9770,382
20240729,103700,890913100,9750,9750,9750,9750,45
20240729,103600,890474350,9780,9730,9780,9730,674
20240729,103500,883897470,9740,9730,9740,9730,300
20240729,103400,880977280,9730,9700,9730,9700,11
20240729,103300,880870280,9740,9740,9740,9740,0
20240729,103200,880870280,9740,9740,9740,9740,0
20240729,103100,880870280,9740,9740,9740,9740,0
20240729,103000,880870280,9740,9710,9740,9710,28
20240729,102900,880597780,9740,9740,9740,9740,0
20240729,102800,880597780,9740,9740,9740,9740,0
20240729,102700,880597780,9740,9740,9740,9740,0
20240729,102600,880597780,9740,9740,9740,9740,0
20240729,102500,880597780,9740,9740,9740,9740,112
20240729,102400,879506900,9760,9760,9760,9760,0
20240729,102300,879506900,9760,9700,9760,9700,513
20240729,102200,874503740,9700,9670,9700,9670,51
20240729,102100,874009750,9670,9660,9670,9660,11
20240729,102000,873903420,9660,9660,9660,9660,120
20240729,101900,872744220,9710,9690,9710,9690,303
20240729,101800,869803840,9670,9670,9670,9670,0
20240729,101700,869803840,9670,9670,9670,9670,39
20240729,101600,869426710,9680,9680,9680,9680,0
20240729,101500,869426710,9680,9680,9680,9680,240
20240729,101400,867103510,9650,9650,9650,9650,24
20240729,101300,866871910,9710,9710,9710,9710,0
20240729,101200,866871910,9710,9710,9710,9710,1
20240729,101100,866862200,9650,9650,9650,9650,0
20240729,101000,866862200,9650,9650,9650,9650,0
20240729,100900,866862200,9650,9650,9650,9650,32
20240729,100800,866553400,9640,9630,9640,9590,4517
20240729,100700,823188400,9630,9630,9630,9630,0
20240729,100600,823188400,9630,9630,9630,9600,2491
20240729,100500,799238060,9630,9630,9630,9630,0
20240729,100400,799238060,9630,9630,9630,9630,2
20240729,100300,799218800,9630,9630,9630,9630,280
20240729,100200,796522400,9630,9520,9650,9520,2111
20240729,100100,776230870,9560,9570,9570,9560,1004
20240729,100000,766627250,9590,9590,9590,9590,0
20240729,095900,766627250,9590,9610,9610,9590,1524
20240729,095800,752000570,9620,9620,9620,9620,46
20240729,095700,751558050,9630,9630,9630,9630,0
20240729,095600,751558050,9630,9630,9630,9630,34
20240729,095500,751230630,9650,9650,9650,9650,0
20240729,095400,751230630,9650,9650,9650,9650,0
20240729,095300,751230630,9650,9650,9650,9640,100
20240729,095200,750265680,9640,9640,9640,9640,53
20240729,095100,749754760,9640,9660,9660,9640,102
20240729,095000,748770570,9670,9650,9670,9650,93
20240729,094900,747873060,9640,9640,9640,9640,0
20240729,094800,747873060,9640,9510,9640,9510,1468
20240729,094700,733738990,9500,9500,9500,9500,50
20240729,094600,733263990,9500,9490,9500,9490,104
20240729,094500,732276520,9490,9480,9490,9480,697
20240729,094400,725663450,9480,9490,9490,9480,111
20240729,094300,724610170,9490,9500,9510,9490,128
20240729,094200,723395370,9500,9510,9510,9500,194
20240729,094100,721551270,9510,9510,9510,9510,2
20240729,094000,721532250,9510,9560,9560,9510,436
20240729,093900,717370840,9560,9560,9560,9560,40
20240729,093800,716988440,9560,9540,9560,9520,421
20240729,093700,712966690,9520,9520,9520,9520,0
20240729,093600,712966690,9520,9600,9600,9510,633
20240729,093500,706893130,9610,9680,9680,9610,1125
20240729,093400,696042650,9680,9740,9740,9680,4942
20240729,093300,648195950,9760,9760,9760,9760,80
20240729,093200,647415150,9750,9690,9750,9680,892
20240729,093100,638768380,9700,9740,9740,9660,285
20240729,093000,636001680,9750,9850,9850,9750,2338
20240729,092900,613118470,9860,9830,9860,9830,232
20240729,092800,610833110,9800,9800,9800,9800,0
20240729,092700,610833110,9800,9790,9800,9790,47
20240729,092600,610372800,9790,9800,9800,9790,21
20240729,092500,610167110,9770,9850,9850,9770,1288
20240729,092400,597514460,9880,9880,9880,9880,0
20240729,092300,597514460,9880,9880,9880,9870,443
20240729,092200,593137720,9880,9880,9880,9880,0
20240729,092100,593137720,9880,9890,9890,9880,339
20240729,092000,589786010,9900,9940,9950,9880,1422
20240729,091900,575674540,9950,9950,9950,9950,7
20240729,091800,575604890,9900,9850,9900,9850,759
20240729,091700,568122170,9850,9850,9850,9850,10
20240729,091600,568023670,9850,9850,9850,9850,3
20240729,091500,567994120,9820,9820,9820,9820,103
20240729,091400,566982660,9820,9850,9850,9800,208
20240729,091300,564940910,9890,9890,9900,9890,308
20240729,091200,561894010,9890,9920,9920,9850,9136
20240729,091100,471444690,9920,9950,9950,9910,1307
20240729,091000,458463400,9950,9970,9970,9950,751
20240729,090900,450984310,10000,9950,10000,9910,2247
20240729,090800,428610860,9960,9940,9960,9940,705
20240729,090700,421599810,9900,9910,9920,9900,1238
20240729,090600,409330290,9910,10060,10060,9900,3165
20240729,090500,377672820,10060,10060,10100,10050,2357
20240729,090400,353923660,10040,10080,10090,10020,2303
20240729,090300,330743240,10100,9990,10100,9990,2681
20240729,090200,303746520,10000,10250,10350,9950,25201
20240729,090100,51259700,10250,9940,10290,9940,3764
20240729,090000,13505520,9940,9800,9940,9800,1373