stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195800,485907280,2630,2630,2630,2630,11142
20240729,195700,485907280,2630,2630,2630,2630,0
20240729,195600,485907280,2630,2630,2630,2630,0
20240729,195500,485907280,2630,2630,2630,2630,0
20240729,195400,485907280,2630,2630,2630,2630,0
20240729,195300,485907280,2630,2630,2630,2630,0
20240729,195200,485907280,2630,2630,2630,2630,0
20240729,195100,485907280,2630,2630,2630,2630,0
20240729,195000,485907280,2630,2630,2630,2630,0
20240729,194900,485907280,2630,2630,2630,2630,0
20240729,194800,485907280,2630,2630,2630,2630,0
20240729,194700,485907280,2630,2630,2630,2630,0
20240729,194600,485907280,2630,2630,2630,2630,0
20240729,194500,485907280,2630,2630,2630,2630,0
20240729,194400,485907280,2630,2630,2630,2630,0
20240729,194300,485907280,2630,2630,2630,2630,0
20240729,194200,485907280,2630,2630,2630,2630,0
20240729,194100,485907280,2630,2630,2630,2630,0
20240729,194000,485907280,2630,2630,2630,2630,0
20240729,193900,485907280,2630,2630,2630,2630,0
20240729,193800,485907280,2630,2630,2630,2630,0
20240729,193700,485907280,2630,2630,2630,2630,0
20240729,193600,485907280,2630,2630,2630,2630,0
20240729,193500,485907280,2630,2630,2630,2630,0
20240729,193400,485907280,2630,2630,2630,2630,0
20240729,193300,485907280,2630,2630,2630,2630,0
20240729,193200,485907280,2630,2630,2630,2630,0
20240729,193100,485907280,2630,2630,2630,2630,0
20240729,193000,485907280,2630,2630,2630,2630,0
20240729,192900,485907280,2630,2630,2630,2630,0
20240729,192800,485907280,2630,2630,2630,2630,11142
20240729,192700,485907280,2630,2630,2630,2630,0
20240729,192600,485907280,2630,2630,2630,2630,0
20240729,192500,485907280,2630,2630,2630,2630,0
20240729,192400,485907280,2630,2630,2630,2630,0
20240729,192300,485907280,2630,2630,2630,2630,0
20240729,192200,485907280,2630,2630,2630,2630,0
20240729,192100,485907280,2630,2630,2630,2630,0
20240729,192000,485907280,2630,2630,2630,2630,0
20240729,191900,485907280,2630,2630,2630,2630,0
20240729,191800,485907280,2630,2630,2630,2630,0
20240729,191700,485907280,2630,2630,2630,2630,0
20240729,191600,485907280,2630,2630,2630,2630,0
20240729,191500,485907280,2630,2630,2630,2630,0
20240729,191400,485907280,2630,2630,2630,2630,0
20240729,191300,485907280,2630,2630,2630,2630,0
20240729,191200,485907280,2630,2630,2630,2630,0
20240729,191100,485907280,2630,2630,2630,2630,0
20240729,191000,485907280,2630,2630,2630,2630,0
20240729,190900,485907280,2630,2630,2630,2630,0
20240729,190800,485907280,2630,2630,2630,2630,0
20240729,190700,485907280,2630,2630,2630,2630,0
20240729,190600,485907280,2630,2630,2630,2630,0
20240729,190500,485907280,2630,2630,2630,2630,0
20240729,190400,485907280,2630,2630,2630,2630,0
20240729,190300,485907280,2630,2630,2630,2630,0
20240729,190200,485907280,2630,2630,2630,2630,0
20240729,190100,485907280,2630,2630,2630,2630,0
20240729,190000,485907280,2630,2630,2630,2630,0
20240729,185900,485907280,2630,2630,2630,2630,0
20240729,185800,485907280,2630,2630,2630,2630,11142
20240729,185700,485907280,2630,2630,2630,2630,0
20240729,185600,485907280,2630,2630,2630,2630,0
20240729,185500,485907280,2630,2630,2630,2630,0
20240729,185400,485907280,2630,2630,2630,2630,0
20240729,185300,485907280,2630,2630,2630,2630,0
20240729,185200,485907280,2630,2630,2630,2630,0
20240729,185100,485907280,2630,2630,2630,2630,0
20240729,185000,485907280,2630,2630,2630,2630,0
20240729,184900,485907280,2630,2630,2630,2630,0
20240729,184800,485907280,2630,2630,2630,2630,0
20240729,184700,485907280,2630,2630,2630,2630,0
20240729,184600,485907280,2630,2630,2630,2630,0
20240729,184500,485907280,2630,2630,2630,2630,0
20240729,184400,485907280,2630,2630,2630,2630,0
20240729,184300,485907280,2630,2630,2630,2630,0
20240729,184200,485907280,2630,2630,2630,2630,0
20240729,184100,485907280,2630,2630,2630,2630,0
20240729,184000,485907280,2630,2630,2630,2630,0
20240729,183900,485907280,2630,2630,2630,2630,0
20240729,183800,485907280,2630,2630,2630,2630,0
20240729,183700,485907280,2630,2630,2630,2630,0
20240729,183600,485907280,2630,2630,2630,2630,0
20240729,183500,485907280,2630,2630,2630,2630,0
20240729,183400,485907280,2630,2630,2630,2630,0
20240729,183300,485907280,2630,2630,2630,2630,0
20240729,183200,485907280,2630,2630,2630,2630,0
20240729,183100,485907280,2630,2630,2630,2630,0
20240729,183000,485907280,2630,2630,2630,2630,0
20240729,182900,485907280,2630,2630,2630,2630,0
20240729,182800,485907280,2630,2630,2630,2630,11142
20240729,182700,485907280,2630,2630,2630,2630,0
20240729,182600,485907280,2630,2630,2630,2630,0
20240729,182500,485907280,2630,2630,2630,2630,0
20240729,182400,485907280,2630,2630,2630,2630,0
20240729,182300,485907280,2630,2630,2630,2630,0
20240729,182200,485907280,2630,2630,2630,2630,0
20240729,182100,485907280,2630,2630,2630,2630,0
20240729,182000,485907280,2630,2630,2630,2630,0
20240729,181900,485907280,2630,2630,2630,2630,0
20240729,181800,485907280,2630,2630,2630,2630,0
20240729,181700,485907280,2630,2630,2630,2630,0
20240729,181600,485907280,2630,2630,2630,2630,0
20240729,181500,485907280,2630,2630,2630,2630,0
20240729,181400,485907280,2630,2630,2630,2630,0
20240729,181300,485907280,2630,2630,2630,2630,0
20240729,181200,485907280,2630,2630,2630,2630,0
20240729,181100,485907280,2630,2630,2630,2630,0
20240729,181000,485907280,2630,2630,2630,2630,0
20240729,180900,485907280,2630,2630,2630,2630,0
20240729,180800,485907280,2630,2630,2630,2630,0
20240729,180700,485907280,2630,2630,2630,2630,0
20240729,180600,485907280,2630,2630,2630,2630,0
20240729,180500,485907280,2630,2630,2630,2630,0
20240729,180400,485907280,2630,2630,2630,2630,0
20240729,180300,485907280,2630,2630,2630,2630,0
20240729,180200,485907280,2630,2630,2630,2630,0
20240729,180100,485907280,2630,2630,2630,2630,0
20240729,180000,485907280,2630,2630,2630,2630,0
20240729,175900,485907280,2630,2630,2630,2630,0
20240729,175800,485907280,2630,2630,2630,2630,11142
20240729,175700,485907280,2630,2630,2630,2630,0
20240729,175600,485907280,2630,2630,2630,2630,0
20240729,175500,485907280,2630,2630,2630,2630,0
20240729,175400,485907280,2630,2630,2630,2630,0
20240729,175300,485907280,2630,2630,2630,2630,0
20240729,175200,485907280,2630,2630,2630,2630,0
20240729,175100,485907280,2630,2630,2630,2630,0
20240729,175000,485907280,2630,2630,2630,2630,0
20240729,174900,485907280,2630,2630,2630,2630,0
20240729,174800,485907280,2630,2630,2630,2630,0
20240729,174700,485907280,2630,2630,2630,2630,0
20240729,174600,485907280,2630,2630,2630,2630,0
20240729,174500,485907280,2630,2630,2630,2630,0
20240729,174400,485907280,2630,2630,2630,2630,0
20240729,174300,485907280,2630,2630,2630,2630,0
20240729,174200,485907280,2630,2630,2630,2630,0
20240729,174100,485907280,2630,2630,2630,2630,0
20240729,174000,485907280,2630,2630,2630,2630,0
20240729,173900,485907280,2630,2630,2630,2630,0
20240729,173800,485907280,2630,2630,2630,2630,0
20240729,173700,485907280,2630,2630,2630,2630,0
20240729,173600,485907280,2630,2630,2630,2630,0
20240729,173500,485907280,2630,2630,2630,2630,0
20240729,173400,485907280,2630,2630,2630,2630,0
20240729,173300,485907280,2630,2630,2630,2630,0
20240729,173200,485907280,2630,2630,2630,2630,0
20240729,173100,485907280,2630,2630,2630,2630,0
20240729,173000,485907280,2630,2630,2630,2630,0
20240729,172900,485907280,2630,2630,2630,2630,0
20240729,172800,485907280,2630,2630,2630,2630,11142
20240729,172700,485907280,2630,2630,2630,2630,0
20240729,172600,485907280,2630,2630,2630,2630,0
20240729,172500,485907280,2630,2630,2630,2630,0
20240729,172400,485907280,2630,2630,2630,2630,0
20240729,172300,485907280,2630,2630,2630,2630,0
20240729,172200,485907280,2630,2630,2630,2630,0
20240729,172100,485907280,2630,2630,2630,2630,0
20240729,172000,485907280,2630,2630,2630,2630,0
20240729,171900,485907280,2630,2630,2630,2630,0
20240729,171800,485907280,2630,2630,2630,2630,0
20240729,171700,485907280,2630,2630,2630,2630,0
20240729,171600,485907280,2630,2630,2630,2630,0
20240729,171500,485907280,2630,2630,2630,2630,0
20240729,171400,485907280,2630,2630,2630,2630,0
20240729,171300,485907280,2630,2630,2630,2630,0
20240729,171200,485907280,2630,2630,2630,2630,0
20240729,171100,485907280,2630,2630,2630,2630,0
20240729,171000,485907280,2630,2630,2630,2630,0
20240729,170900,485907280,2630,2630,2630,2630,0
20240729,170800,485907280,2630,2630,2630,2630,0
20240729,170700,485907280,2630,2630,2630,2630,0
20240729,170600,485907280,2630,2630,2630,2630,0
20240729,170500,485907280,2630,2630,2630,2630,0
20240729,170400,485907280,2630,2630,2630,2630,0
20240729,170300,485907280,2630,2630,2630,2630,0
20240729,170200,485907280,2630,2630,2630,2630,0
20240729,170100,485907280,2630,2630,2630,2630,0
20240729,170000,485907280,2630,2630,2630,2630,0
20240729,165900,485907280,2630,2630,2630,2630,0
20240729,165800,485907280,2630,2630,2630,2630,11142
20240729,165700,485907280,2630,2630,2630,2630,0
20240729,165600,485907280,2630,2630,2630,2630,0
20240729,165500,485907280,2630,2630,2630,2630,0
20240729,165400,485907280,2630,2630,2630,2630,0
20240729,165300,485907280,2630,2630,2630,2630,0
20240729,165200,485907280,2630,2630,2630,2630,0
20240729,165100,485907280,2630,2630,2630,2630,0
20240729,165000,485907280,2630,2630,2630,2630,0
20240729,164900,485907280,2630,2630,2630,2630,0
20240729,164800,485907280,2630,2630,2630,2630,0
20240729,164700,485907280,2630,2630,2630,2630,0
20240729,164600,485907280,2630,2630,2630,2630,0
20240729,164500,485907280,2630,2630,2630,2630,0
20240729,164400,485907280,2630,2630,2630,2630,0
20240729,164300,485907280,2630,2630,2630,2630,0
20240729,164200,485907280,2630,2630,2630,2630,0
20240729,164100,485907280,2630,2630,2630,2630,0
20240729,164000,485907280,2630,2630,2630,2630,0
20240729,163900,485907280,2630,2630,2630,2630,0
20240729,163800,485907280,2630,2630,2630,2630,0
20240729,163700,485907280,2630,2630,2630,2630,0
20240729,163600,485907280,2630,2630,2630,2630,0
20240729,163500,485907280,2630,2630,2630,2630,0
20240729,163400,485907280,2630,2630,2630,2630,0
20240729,163300,485907280,2630,2630,2630,2630,0
20240729,163200,485907280,2630,2630,2630,2630,0
20240729,163100,485907280,2630,2630,2630,2630,0
20240729,163000,485907280,2630,2630,2630,2630,0
20240729,162900,485907280,2630,2630,2630,2630,0
20240729,162800,485907280,2630,2630,2630,2630,11142
20240729,162700,485907280,2630,2630,2630,2630,0
20240729,162600,485907280,2630,2630,2630,2630,0
20240729,162500,485907280,2630,2630,2630,2630,0
20240729,162400,485907280,2630,2630,2630,2630,0
20240729,162300,485907280,2630,2630,2630,2630,0
20240729,162200,485907280,2630,2630,2630,2630,0
20240729,162100,485907280,2630,2630,2630,2630,0
20240729,162000,485907280,2630,2630,2630,2630,0
20240729,161900,485907280,2630,2630,2630,2630,0
20240729,161800,485907280,2630,2630,2630,2630,0
20240729,161700,485907280,2630,2630,2630,2630,0
20240729,161600,485907280,2630,2630,2630,2630,0
20240729,161500,485907280,2630,2630,2630,2630,0
20240729,161400,485907280,2630,2630,2630,2630,0
20240729,161300,485907280,2630,2630,2630,2630,0
20240729,161200,485907280,2630,2630,2630,2630,0
20240729,161100,485907280,2630,2630,2630,2630,0
20240729,161000,485907280,2630,2630,2630,2630,0
20240729,160900,485907280,2630,2630,2630,2630,0
20240729,160800,485907280,2630,2630,2630,2630,0
20240729,160700,485907280,2630,2630,2630,2630,0
20240729,160600,485907280,2630,2630,2630,2630,0
20240729,160500,485907280,2630,2630,2630,2630,0
20240729,160400,485907280,2630,2630,2630,2630,0
20240729,160300,485907280,2630,2630,2630,2630,0
20240729,160200,485907280,2630,2630,2630,2630,0
20240729,160100,485907280,2630,2630,2630,2630,0
20240729,160000,485907280,2630,2630,2630,2630,0
20240729,155900,485907280,2630,2630,2630,2630,0
20240729,155800,485907280,2630,2630,2630,2630,11142
20240729,155700,485907280,2630,2630,2630,2630,0
20240729,155600,485907280,2630,2630,2630,2630,0
20240729,155500,485907280,2630,2630,2630,2630,0
20240729,155400,485907280,2630,2630,2630,2630,0
20240729,155300,485907280,2630,2630,2630,2630,0
20240729,155200,485907280,2630,2630,2630,2630,0
20240729,155100,485907280,2630,2630,2630,2630,0
20240729,155000,485907280,2630,2630,2630,2630,0
20240729,154900,485907280,2630,2630,2630,2630,0
20240729,154800,485907280,2630,2630,2630,2630,0
20240729,154700,485907280,2630,2630,2630,2630,0
20240729,154600,485907280,2630,2630,2630,2630,0
20240729,154500,485907280,2630,2630,2630,2630,0
20240729,154400,485907280,2630,2630,2630,2630,0
20240729,154300,485907280,2630,2630,2630,2630,0
20240729,154200,485907280,2630,2630,2630,2630,0
20240729,154100,485907280,2630,2630,2630,2630,0
20240729,154000,485907280,2630,2630,2630,2630,0
20240729,153900,485907280,2630,2630,2630,2630,0
20240729,153800,485907280,2630,2630,2630,2630,0
20240729,153700,485907280,2630,2630,2630,2630,0
20240729,153600,485907280,2630,2630,2630,2630,0
20240729,153500,485907280,2630,2630,2630,2630,0
20240729,153400,485907280,2630,2630,2630,2630,0
20240729,153300,485907280,2630,2630,2630,2630,0
20240729,153200,485907280,2630,2630,2630,2630,0
20240729,153100,485907280,2630,2630,2630,2630,0
20240729,153000,485907280,2630,2630,2630,2630,11142
20240729,152900,456603820,2635,2635,2635,2635,0
20240729,152800,456603820,2635,2635,2635,2635,0
20240729,152700,456603820,2635,2635,2635,2635,0
20240729,152600,456603820,2635,2635,2635,2635,0
20240729,152500,456603820,2635,2635,2635,2635,0
20240729,152400,456603820,2635,2635,2635,2635,0
20240729,152300,456603820,2635,2635,2635,2635,0
20240729,152200,456603820,2635,2635,2635,2635,0
20240729,152100,456603820,2635,2635,2635,2635,0
20240729,152000,456603820,2635,2635,2635,2635,0
20240729,151900,456603820,2635,2635,2635,2635,0
20240729,151800,456603820,2635,2635,2635,2630,30
20240729,151700,456524790,2635,2635,2635,2635,201
20240729,151600,455995155,2635,2635,2635,2635,74
20240729,151500,455800165,2630,2635,2640,2630,234
20240729,151400,455183600,2635,2635,2635,2635,369
20240729,151300,454211285,2640,2640,2640,2640,0
20240729,151200,454211285,2640,2635,2640,2630,5201
20240729,151100,440506725,2635,2635,2635,2635,56
20240729,151000,440359165,2635,2635,2635,2635,461
20240729,150900,439144430,2630,2635,2635,2630,506
20240729,150800,437811135,2635,2630,2635,2630,412
20240729,150700,436725535,2635,2635,2635,2635,184
20240729,150600,436240695,2635,2630,2635,2630,247
20240729,150500,435590115,2635,2635,2635,2630,3409
20240729,150400,426622400,2635,2635,2635,2635,193
20240729,150300,426113845,2630,2635,2635,2630,364
20240729,150200,425154715,2635,2635,2635,2635,66
20240729,150100,424980805,2635,2635,2635,2635,1118
20240729,150000,422034875,2635,2635,2635,2630,376
20240729,145900,421044130,2635,2635,2635,2635,1606
20240729,145800,416812320,2630,2635,2635,2630,487
20240729,145700,415530585,2635,2635,2635,2630,256
20240729,145600,414856355,2635,2635,2635,2635,8772
20240729,145500,391742135,2635,2635,2635,2635,185
20240729,145400,391254660,2635,2635,2635,2630,218
20240729,145300,390680370,2635,2635,2635,2635,185
20240729,145200,390192895,2635,2635,2635,2630,200
20240729,145100,389665925,2635,2635,2635,2630,1710
20240729,145000,385160085,2635,2635,2635,2635,186
20240729,144900,384669975,2635,2635,2635,2635,830
20240729,144800,382482925,2635,2635,2635,2630,192
20240729,144700,381977020,2635,2635,2635,2635,203
20240729,144600,381442115,2635,2635,2635,2635,184
20240729,144500,380957275,2635,2630,2635,2630,1283
20240729,144400,377582010,2635,2635,2635,2635,185
20240729,144300,377094535,2635,2635,2635,2635,185
20240729,144200,376607060,2635,2635,2635,2630,411
20240729,144100,375525180,2635,2635,2635,2635,184
20240729,144000,375040340,2635,2635,2635,2630,289
20240729,143900,374279185,2635,2635,2635,2630,186
20240729,143800,373789085,2635,2635,2635,2635,184
20240729,143700,373304245,2635,2635,2635,2635,0
20240729,143600,373304245,2635,2635,2635,2630,377
20240729,143500,372310865,2635,2635,2635,2635,184
20240729,143400,371826025,2635,2635,2635,2635,0
20240729,143300,371826025,2635,2635,2635,2625,188
20240729,143200,371330675,2630,2630,2630,2630,295
20240729,143100,370554825,2625,2630,2630,2625,9
20240729,143000,370531195,2630,2630,2630,2625,431
20240729,142900,369397680,2630,2630,2630,2630,204
20240729,142800,368861160,2630,2630,2630,2630,0
20240729,142700,368861160,2630,2630,2630,2625,665
20240729,142600,367112220,2630,2630,2630,2625,495
20240729,142500,365811870,2630,2630,2630,2630,500
20240729,142400,364496870,2630,2630,2630,2625,1440
20240729,142300,360709685,2630,2630,2630,2630,185
20240729,142200,360223135,2635,2635,2635,2635,7
20240729,142100,360204690,2635,2630,2635,2625,461
20240729,142000,358992215,2630,2630,2630,2630,281
20240729,141900,358253185,2630,2630,2630,2630,167
20240729,141800,357813975,2630,2630,2630,2625,412
20240729,141700,356730430,2630,2630,2630,2630,0
20240729,141600,356730430,2630,2630,2630,2630,184
20240729,141500,356246510,2630,2630,2630,2625,374
20240729,141400,355262900,2630,2630,2630,2630,1679
20240729,141300,350847130,2630,2630,2630,2630,184
20240729,141200,350363210,2630,2630,2630,2625,384
20240729,141100,349353305,2625,2625,2625,2625,1
20240729,141000,349350680,2630,2630,2630,2630,185
20240729,140900,348864130,2625,2630,2630,2625,366
20240729,140800,347901565,2630,2630,2630,2630,2
20240729,140700,347896305,2630,2625,2630,2625,270
20240729,140600,347186630,2625,2630,2630,2625,367
20240729,140500,346221435,2630,2630,2630,2630,29
20240729,140400,346145165,2630,2630,2630,2630,188
20240729,140300,345650725,2630,2630,2630,2625,391
20240729,140200,344622405,2630,2630,2630,2630,0
20240729,140100,344622405,2630,2630,2630,2630,185
20240729,140000,344135855,2620,2630,2630,2620,187
20240729,135900,343644125,2620,2620,2620,2620,114
20240729,135800,343345445,2630,2630,2630,2630,0
20240729,135700,343345445,2630,2630,2630,2625,284
20240729,135600,342598540,2630,2630,2630,2630,1110
20240729,135500,339679240,2630,2630,2630,2630,127
20240729,135400,339345230,2630,2625,2630,2620,204
20240729,135300,338808770,2625,2625,2625,2625,0
20240729,135200,338808770,2625,2625,2625,2625,0
20240729,135100,338808770,2625,2625,2625,2620,297
20240729,135000,338029155,2620,2625,2625,2620,34
20240729,134900,337940055,2625,2625,2625,2625,300
20240729,134800,337152555,2625,2620,2625,2620,211
20240729,134700,336598695,2625,2625,2625,2625,0
20240729,134600,336598695,2625,2625,2625,2625,220
20240729,134500,336021195,2625,2625,2625,2620,182
20240729,134400,335543460,2625,2625,2625,2625,21
20240729,134300,335488335,2620,2620,2620,2620,230
20240729,134200,334885735,2625,2620,2625,2620,185
20240729,134100,334400125,2625,2625,2625,2625,0
20240729,134000,334400125,2625,2625,2625,2620,110
20240729,133900,334111875,2625,2620,2625,2620,181
20240729,133800,333636760,2625,2625,2625,2625,230
20240729,133700,333033010,2625,2625,2625,2625,1
20240729,133600,333030385,2625,2620,2625,2620,182
20240729,133500,332552650,2625,2625,2625,2625,0
20240729,133400,332552650,2625,2630,2630,2625,1034
20240729,133300,329833535,2630,2625,2630,2625,182
20240729,133200,329354890,2630,2630,2630,2630,0
20240729,133100,329354890,2630,2630,2630,2630,2
20240729,133000,329349630,2630,2625,2630,2625,182
20240729,132900,328870985,2630,2630,2630,2630,0
20240729,132800,328870985,2630,2630,2630,2630,0
20240729,132700,328870985,2630,2625,2630,2625,181
20240729,132600,328394965,2625,2625,2625,2625,10
20240729,132500,328368715,2625,2625,2625,2625,53
20240729,132400,328229590,2625,2625,2625,2625,179
20240729,132300,327759715,2625,2625,2625,2625,200
20240729,132200,327234715,2630,2630,2630,2630,6
20240729,132100,327218935,2630,2630,2630,2630,188
20240729,132000,326724495,2620,2620,2620,2620,0
20240729,131900,326724495,2620,2625,2625,2620,1000
20240729,131800,324104490,2630,2630,2630,2630,187
20240729,131700,323612680,2630,2630,2630,2630,0
20240729,131600,323612680,2630,2630,2630,2630,0
20240729,131500,323612680,2630,2630,2630,2630,180
20240729,131400,323139280,2630,2630,2630,2630,3
20240729,131300,323131390,2630,2630,2630,2630,116
20240729,131200,322826310,2630,2630,2630,2630,179
20240729,131100,322355540,2630,2630,2630,2630,2
20240729,131000,322350280,2630,2630,2630,2630,0
20240729,130900,322350280,2630,2630,2630,2630,188
20240729,130800,321855840,2630,2630,2630,2630,700
20240729,130700,320014840,2630,2630,2630,2630,1003
20240729,130600,317376950,2630,2630,2630,2630,194
20240729,130500,316866730,2630,2630,2630,2630,600
20240729,130400,315288730,2630,2630,2630,2630,0
20240729,130300,315288730,2630,2630,2630,2630,180
20240729,130200,314815330,2630,2630,2630,2630,2
20240729,130100,314810070,2630,2630,2630,2630,0
20240729,130000,314810070,2630,2630,2630,2630,179
20240729,125900,314339300,2630,2630,2630,2630,0
20240729,125800,314339300,2630,2630,2630,2630,1
20240729,125700,314336670,2630,2625,2630,2625,189
20240729,125600,313840530,2630,2630,2630,2630,3
20240729,125500,313832640,2630,2630,2630,2630,3
20240729,125400,313824750,2630,2630,2630,2630,262
20240729,125300,313135690,2630,2630,2630,2630,0
20240729,125200,313135690,2630,2630,2630,2630,0
20240729,125100,313135690,2630,2625,2630,2625,1719
20240729,125000,308615140,2625,2625,2625,2625,216
20240729,124900,308048140,2625,2625,2625,2625,300
20240729,124800,307260640,2630,2625,2630,2625,219
20240729,124700,306684870,2630,2630,2630,2630,1
20240729,124600,306682240,2630,2630,2630,2630,1
20240729,124500,306679610,2630,2630,2630,2630,180
20240729,124400,306206210,2630,2630,2630,2630,114
20240729,124300,305906390,2630,2630,2630,2630,9
20240729,124200,305882720,2630,2630,2630,2630,179
20240729,124100,305411950,2630,2630,2630,2630,9
20240729,124000,305388280,2630,2630,2630,2630,11
20240729,123900,305359350,2630,2625,2630,2625,204
20240729,123800,304823610,2625,2625,2625,2625,1
20240729,123700,304820985,2625,2625,2625,2625,261
20240729,123600,304135860,2625,2625,2625,2625,182
20240729,123500,303658110,2625,2625,2625,2625,0
20240729,123400,303658110,2625,2625,2625,2625,10
20240729,123300,303631860,2625,2625,2625,2625,179
20240729,123200,303161985,2620,2625,2625,2620,30
20240729,123100,303083335,2625,2625,2625,2625,0
20240729,123000,303083335,2625,2615,2625,2615,399
20240729,122900,302037960,2620,2620,2620,2620,0
20240729,122800,302037960,2620,2620,2620,2620,100
20240729,122700,301775960,2625,2625,2625,2615,1814
20240729,122600,297030440,2625,2625,2625,2625,0
20240729,122500,297030440,2625,2620,2625,2620,110
20240729,122400,296741740,2620,2625,2625,2620,1259
20240729,122300,293438565,2625,2625,2625,2625,5
20240729,122200,293425440,2625,2625,2625,2625,217
20240729,122100,292855815,2630,2630,2630,2630,179
20240729,122000,292385045,2630,2620,2630,2620,820
20240729,121900,290231445,2630,2620,2630,2620,877
20240729,121800,287932935,2620,2630,2630,2620,188
20240729,121700,287438575,2620,2620,2620,2620,25
20240729,121600,287373075,2620,2620,2620,2620,1900
20240729,121500,282395075,2630,2630,2630,2630,183
20240729,121400,281913785,2620,2620,2620,2620,48
20240729,121300,281788025,2630,2630,2630,2630,55
20240729,121200,281643375,2630,2625,2630,2625,1939
20240729,121100,276552570,2625,2625,2625,2625,1
20240729,121000,276549945,2625,2625,2625,2625,321
20240729,120900,275707320,2625,2630,2630,2625,306
20240729,120800,274903175,2630,2630,2630,2630,2
20240729,120700,274897915,2625,2630,2630,2625,1003
20240729,120600,272265025,2630,2630,2630,2630,179
20240729,120500,271794255,2630,2630,2630,2630,0
20240729,120400,271794255,2630,2630,2630,2630,400
20240729,120300,270742255,2630,2630,2630,2630,181
20240729,120200,270266225,2630,2630,2630,2630,1
20240729,120100,270263595,2630,2630,2630,2630,0
20240729,120000,270263595,2630,2630,2630,2630,179
20240729,115900,269792825,2630,2630,2630,2625,1101
20240729,115800,266897695,2630,2630,2630,2630,0
20240729,115700,266897695,2630,2630,2630,2630,179
20240729,115600,266426925,2630,2630,2630,2630,0
20240729,115500,266426925,2630,2630,2630,2630,0
20240729,115400,266426925,2630,2630,2630,2630,379
20240729,115300,265430155,2630,2630,2630,2630,0
20240729,115200,265430155,2630,2630,2630,2630,35
20240729,115100,265338105,2630,2630,2630,2630,179
20240729,115000,264867335,2630,2630,2630,2630,1
20240729,114900,264864705,2620,2625,2625,2620,1163
20240729,114800,261817470,2630,2630,2630,2630,179
20240729,114700,261346700,2630,2630,2630,2630,0
20240729,114600,261346700,2630,2630,2630,2630,0
20240729,114500,261346700,2630,2630,2630,2630,966
20240729,114400,258806120,2630,2625,2630,2625,1940
20240729,114300,253706105,2625,2625,2625,2625,201
20240729,114200,253178480,2625,2625,2625,2620,284
20240729,114100,252433480,2625,2625,2625,2625,11
20240729,114000,252404605,2625,2625,2625,2625,1
20240729,113900,252401980,2625,2625,2625,2625,189
20240729,113800,251905855,2630,2625,2630,2625,6163
20240729,113700,235727975,2625,2625,2625,2625,0
20240729,113600,235727975,2625,2630,2630,2625,549
20240729,113500,234285955,2630,2630,2630,2630,2000
20240729,113400,229025955,2630,2630,2630,2630,91
20240729,113300,228786625,2630,2630,2630,2630,1688
20240729,113200,224347185,2625,2625,2625,2625,500
20240729,113100,223034685,2630,2630,2630,2630,0
20240729,113000,223034685,2630,2630,2630,2630,179
20240729,112900,222563915,2625,2625,2625,2625,466
20240729,112800,221340665,2630,2630,2630,2630,0
20240729,112700,221340665,2630,2630,2630,2630,179
20240729,112600,220869895,2630,2630,2630,2630,0
20240729,112500,220869895,2630,2630,2630,2630,100
20240729,112400,220606895,2630,2630,2630,2630,379
20240729,112300,219610125,2630,2630,2630,2630,3
20240729,112200,219602235,2630,2630,2630,2630,1
20240729,112100,219599605,2630,2630,2630,2630,195
20240729,112000,219086755,2630,2630,2630,2630,20
20240729,111900,219034155,2630,2630,2630,2630,1002
20240729,111800,216398895,2630,2630,2630,2630,179
20240729,111700,215928125,2625,2625,2625,2625,0
20240729,111600,215928125,2625,2625,2625,2625,0
20240729,111500,215928125,2625,2630,2630,2625,592
20240729,111400,214372580,2630,2630,2630,2630,0
20240729,111300,214372580,2630,2630,2630,2630,95
20240729,111200,214122730,2630,2625,2630,2625,210
20240729,111100,213570580,2630,2630,2630,2630,17
20240729,111000,213525870,2630,2630,2630,2630,0
20240729,110900,213525870,2630,2630,2630,2630,180
20240729,110800,213052470,2625,2625,2625,2625,10
20240729,110700,213026220,2630,2630,2630,2630,0
20240729,110600,213026220,2630,2630,2630,2630,181
20240729,110500,212550190,2625,2630,2630,2625,1188
20240729,110400,209431685,2630,2630,2630,2630,0
20240729,110300,209431685,2630,2630,2630,2630,280
20240729,110200,208695285,2625,2625,2625,2625,102
20240729,110100,208427535,2625,2630,2630,2625,110
20240729,110000,208138735,2635,2635,2635,2635,180
20240729,105900,207664435,2635,2635,2635,2635,31
20240729,105800,207582750,2630,2630,2630,2630,2
20240729,105700,207577490,2635,2635,2635,2635,280
20240729,105600,206839690,2635,2635,2635,2635,0
20240729,105500,206839690,2635,2635,2635,2635,2
20240729,105400,206834420,2635,2635,2635,2635,230
20240729,105300,206228370,2635,2635,2635,2635,104
20240729,105200,205954330,2635,2635,2635,2635,0
20240729,105100,205954330,2635,2635,2635,2630,5284
20240729,105000,192036510,2635,2635,2635,2635,100
20240729,104900,191773010,2635,2635,2635,2635,0
20240729,104800,191773010,2635,2635,2635,2635,180
20240729,104700,191298710,2635,2635,2635,2635,12
20240729,104600,191267090,2635,2635,2635,2635,55
20240729,104500,191122165,2635,2630,2635,2630,180
20240729,104400,190647880,2630,2630,2630,2630,0
20240729,104300,190647880,2630,2630,2630,2630,1050
20240729,104200,187886380,2635,2635,2635,2635,180
20240729,104100,187412080,2635,2635,2635,2635,10
20240729,104000,187385730,2635,2635,2635,2635,50
20240729,103900,187253980,2635,2635,2635,2635,185
20240729,103800,186766505,2630,2635,2635,2630,787
20240729,103700,184696645,2630,2630,2630,2630,100
20240729,103600,184433645,2630,2635,2635,2630,1200
20240729,103500,181273665,2635,2635,2635,2635,5
20240729,103400,181260490,2635,2635,2635,2635,50
20240729,103300,181128740,2635,2635,2635,2630,300
20240729,103200,180338340,2635,2635,2635,2635,34
20240729,103100,180248750,2635,2635,2635,2635,11
20240729,103000,180219765,2635,2635,2635,2635,209
20240729,102900,179669050,2635,2635,2635,2635,0
20240729,102800,179669050,2635,2635,2635,2630,663
20240729,102700,177923110,2635,2640,2640,2635,185
20240729,102600,177435615,2630,2630,2630,2630,10
20240729,102500,177409315,2640,2640,2640,2630,165
20240729,102400,176974465,2630,2630,2640,2630,992
20240729,102300,174363695,2640,2640,2640,2640,104
20240729,102200,174089135,2635,2635,2635,2635,712
20240729,102100,172213015,2635,2635,2635,2635,198
20240729,102000,171691285,2635,2635,2635,2635,14
20240729,101900,171654395,2630,2635,2635,2630,13
20240729,101800,171620190,2635,2635,2635,2635,180
20240729,101700,171145890,2635,2635,2635,2635,9
20240729,101600,171122175,2635,2640,2640,2635,29
20240729,101500,171045715,2640,2635,2640,2625,201
20240729,101400,170516165,2630,2630,2630,2630,20
20240729,101300,170463565,2630,2630,2630,2630,146
20240729,101200,170079585,2630,2640,2640,2630,330
20240729,101100,169209885,2640,2640,2640,2640,53
20240729,101000,169069965,2640,2640,2640,2640,1
20240729,100900,169067325,2640,2640,2640,2640,180
20240729,100800,168592125,2625,2640,2640,2625,101
20240729,100700,168326620,2630,2640,2640,2630,2204
20240729,100600,162525735,2640,2640,2640,2640,188
20240729,100500,162029415,2640,2640,2640,2640,509
20240729,100400,160685655,2640,2640,2640,2640,141
20240729,100300,160313415,2640,2635,2640,2635,211
20240729,100200,159756875,2640,2640,2640,2640,0
20240729,100100,159756875,2640,2640,2640,2640,5
20240729,100000,159743675,2640,2640,2640,2635,357
20240729,095900,158801245,2640,2640,2640,2635,490
20240729,095800,157509645,2640,2635,2640,2635,49
20240729,095700,157380335,2640,2640,2640,2640,181
20240729,095600,156902495,2640,2640,2640,2640,131
20240729,095500,156556655,2640,2640,2640,2635,236
20240729,095400,155934220,2640,2635,2640,2635,629
20240729,095300,154276725,2635,2635,2635,2635,2
20240729,095200,154271455,2640,2640,2640,2640,50
20240729,095100,154139455,2640,2640,2640,2640,238
20240729,095000,153511135,2640,2630,2640,2630,1501
20240729,094900,149563495,2640,2640,2640,2640,69
20240729,094800,149381335,2640,2640,2640,2635,799
20240729,094700,147274975,2640,2635,2640,2635,13
20240729,094600,147240665,2640,2640,2645,2640,1687
20240729,094500,142786385,2640,2645,2645,2640,772
20240729,094400,140747250,2640,2645,2645,2640,2860
20240729,094300,133183635,2645,2645,2645,2640,347
20240729,094200,132267320,2640,2645,2645,2640,882
20240729,094100,129937430,2640,2640,2645,2635,1455
20240729,094000,126097715,2640,2640,2640,2640,48
20240729,093900,125970995,2640,2640,2640,2640,1046
20240729,093800,123209555,2640,2635,2640,2635,767
20240729,093700,121188495,2635,2630,2635,2630,510
20240729,093600,119847105,2630,2630,2630,2630,911
20240729,093500,117451175,2630,2630,2630,2630,0
20240729,093400,117451175,2630,2630,2630,2630,100
20240729,093300,117188175,2630,2630,2630,2630,3846
20240729,093200,107073195,2630,2630,2630,2630,10
20240729,093100,107046895,2630,2630,2630,2630,3100
20240729,093000,98893895,2630,2635,2635,2630,1415
20240729,092900,95171530,2630,2635,2640,2630,1445
20240729,092800,91363860,2640,2635,2640,2635,1547
20240729,092700,87279805,2640,2635,2640,2635,2107
20240729,092600,81727690,2635,2630,2635,2630,2237
20240729,092500,75834885,2635,2635,2635,2635,1361
20240729,092400,72248650,2635,2630,2635,2625,8474
20240729,092300,49942445,2625,2625,2625,2625,2505
20240729,092200,43366820,2625,2625,2625,2625,40
20240729,092100,43261820,2625,2630,2630,2625,858
20240729,092000,41007780,2625,2630,2630,2625,110
20240729,091900,40718530,2630,2630,2630,2630,100
20240729,091800,40455530,2625,2625,2630,2625,207
20240729,091700,39911230,2625,2625,2625,2625,2655
20240729,091600,32941855,2630,2630,2630,2630,1
20240729,091500,32939225,2625,2630,2630,2625,402
20240729,091400,31883055,2625,2630,2630,2625,307
20240729,091300,31076645,2625,2625,2625,2625,2247
20240729,091200,25178270,2625,2625,2625,2625,290
20240729,091100,24417020,2625,2625,2625,2625,37
20240729,091000,24319895,2620,2625,2625,2620,934
20240729,090900,21870325,2625,2620,2625,2620,330
20240729,090800,21004275,2625,2610,2625,2610,1071
20240729,090700,18199120,2610,2610,2610,2610,2002
20240729,090600,12973900,2610,2610,2610,2610,374
20240729,090500,11997760,2610,2615,2620,2610,798
20240729,090400,9912995,2615,2615,2620,2610,1627
20240729,090300,5654645,2610,2605,2615,2605,854
20240729,090200,3429135,2600,2605,2605,2600,751
20240729,090100,1476515,2605,2605,2605,2605,1
20240729,090000,1473910,2605,2590,2605,2590,568