stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,200300,5116393190,11610,11610,11610,11610,21589
20240729,200200,5116393190,11610,11610,11610,11610,0
20240729,200100,5116393190,11610,11610,11610,11610,0
20240729,200000,5116393190,11610,11610,11610,11610,0
20240729,195900,5116393190,11610,11610,11610,11610,0
20240729,195800,5116393190,11610,11610,11610,11610,0
20240729,195700,5116393190,11610,11610,11610,11610,0
20240729,195600,5116393190,11610,11610,11610,11610,0
20240729,195500,5116393190,11610,11610,11610,11610,0
20240729,195400,5116393190,11610,11610,11610,11610,0
20240729,195300,5116393190,11610,11610,11610,11610,0
20240729,195200,5116393190,11610,11610,11610,11610,0
20240729,195100,5116393190,11610,11610,11610,11610,0
20240729,195000,5116393190,11610,11610,11610,11610,0
20240729,194900,5116393190,11610,11610,11610,11610,0
20240729,194800,5116393190,11610,11610,11610,11610,0
20240729,194700,5116393190,11610,11610,11610,11610,0
20240729,194600,5116393190,11610,11610,11610,11610,0
20240729,194500,5116393190,11610,11610,11610,11610,0
20240729,194400,5116393190,11610,11610,11610,11610,0
20240729,194300,5116393190,11610,11610,11610,11610,0
20240729,194200,5116393190,11610,11610,11610,11610,0
20240729,194100,5116393190,11610,11610,11610,11610,0
20240729,194000,5116393190,11610,11610,11610,11610,0
20240729,193900,5116393190,11610,11610,11610,11610,0
20240729,193800,5116393190,11610,11610,11610,11610,0
20240729,193700,5116393190,11610,11610,11610,11610,0
20240729,193600,5116393190,11610,11610,11610,11610,0
20240729,193500,5116393190,11610,11610,11610,11610,0
20240729,193400,5116393190,11610,11610,11610,11610,0
20240729,193300,5116393190,11610,11610,11610,11610,21589
20240729,193200,5116393190,11610,11610,11610,11610,0
20240729,193100,5116393190,11610,11610,11610,11610,0
20240729,193000,5116393190,11610,11610,11610,11610,0
20240729,192900,5116393190,11610,11610,11610,11610,0
20240729,192800,5116393190,11610,11610,11610,11610,0
20240729,192700,5116393190,11610,11610,11610,11610,0
20240729,192600,5116393190,11610,11610,11610,11610,0
20240729,192500,5116393190,11610,11610,11610,11610,0
20240729,192400,5116393190,11610,11610,11610,11610,0
20240729,192300,5116393190,11610,11610,11610,11610,0
20240729,192200,5116393190,11610,11610,11610,11610,0
20240729,192100,5116393190,11610,11610,11610,11610,0
20240729,192000,5116393190,11610,11610,11610,11610,0
20240729,191900,5116393190,11610,11610,11610,11610,0
20240729,191800,5116393190,11610,11610,11610,11610,0
20240729,191700,5116393190,11610,11610,11610,11610,0
20240729,191600,5116393190,11610,11610,11610,11610,0
20240729,191500,5116393190,11610,11610,11610,11610,0
20240729,191400,5116393190,11610,11610,11610,11610,0
20240729,191300,5116393190,11610,11610,11610,11610,0
20240729,191200,5116393190,11610,11610,11610,11610,0
20240729,191100,5116393190,11610,11610,11610,11610,0
20240729,191000,5116393190,11610,11610,11610,11610,0
20240729,190900,5116393190,11610,11610,11610,11610,0
20240729,190800,5116393190,11610,11610,11610,11610,0
20240729,190700,5116393190,11610,11610,11610,11610,0
20240729,190600,5116393190,11610,11610,11610,11610,0
20240729,190500,5116393190,11610,11610,11610,11610,0
20240729,190400,5116393190,11610,11610,11610,11610,0
20240729,190300,5116393190,11610,11610,11610,11610,21589
20240729,190200,5116393190,11610,11610,11610,11610,0
20240729,190100,5116393190,11610,11610,11610,11610,0
20240729,190000,5116393190,11610,11610,11610,11610,0
20240729,185900,5116393190,11610,11610,11610,11610,0
20240729,185800,5116393190,11610,11610,11610,11610,0
20240729,185700,5116393190,11610,11610,11610,11610,0
20240729,185600,5116393190,11610,11610,11610,11610,0
20240729,185500,5116393190,11610,11610,11610,11610,0
20240729,185400,5116393190,11610,11610,11610,11610,0
20240729,185300,5116393190,11610,11610,11610,11610,0
20240729,185200,5116393190,11610,11610,11610,11610,0
20240729,185100,5116393190,11610,11610,11610,11610,0
20240729,185000,5116393190,11610,11610,11610,11610,0
20240729,184900,5116393190,11610,11610,11610,11610,0
20240729,184800,5116393190,11610,11610,11610,11610,0
20240729,184700,5116393190,11610,11610,11610,11610,0
20240729,184600,5116393190,11610,11610,11610,11610,0
20240729,184500,5116393190,11610,11610,11610,11610,0
20240729,184400,5116393190,11610,11610,11610,11610,0
20240729,184300,5116393190,11610,11610,11610,11610,0
20240729,184200,5116393190,11610,11610,11610,11610,0
20240729,184100,5116393190,11610,11610,11610,11610,0
20240729,184000,5116393190,11610,11610,11610,11610,0
20240729,183900,5116393190,11610,11610,11610,11610,0
20240729,183800,5116393190,11610,11610,11610,11610,0
20240729,183700,5116393190,11610,11610,11610,11610,0
20240729,183600,5116393190,11610,11610,11610,11610,0
20240729,183500,5116393190,11610,11610,11610,11610,0
20240729,183400,5116393190,11610,11610,11610,11610,0
20240729,183300,5116393190,11610,11610,11610,11610,21589
20240729,183200,5116393190,11610,11610,11610,11610,0
20240729,183100,5116393190,11610,11610,11610,11610,0
20240729,183000,5116393190,11610,11610,11610,11610,0
20240729,182900,5116393190,11610,11610,11610,11610,0
20240729,182800,5116393190,11610,11610,11610,11610,0
20240729,182700,5116393190,11610,11610,11610,11610,0
20240729,182600,5116393190,11610,11610,11610,11610,0
20240729,182500,5116393190,11610,11610,11610,11610,0
20240729,182400,5116393190,11610,11610,11610,11610,0
20240729,182300,5116393190,11610,11610,11610,11610,0
20240729,182200,5116393190,11610,11610,11610,11610,0
20240729,182100,5116393190,11610,11610,11610,11610,0
20240729,182000,5116393190,11610,11610,11610,11610,0
20240729,181900,5116393190,11610,11610,11610,11610,0
20240729,181800,5116393190,11610,11610,11610,11610,0
20240729,181700,5116393190,11610,11610,11610,11610,0
20240729,181600,5116393190,11610,11610,11610,11610,0
20240729,181500,5116393190,11610,11610,11610,11610,0
20240729,181400,5116393190,11610,11610,11610,11610,0
20240729,181300,5116393190,11610,11610,11610,11610,0
20240729,181200,5116393190,11610,11610,11610,11610,0
20240729,181100,5116393190,11610,11610,11610,11610,0
20240729,181000,5116393190,11610,11610,11610,11610,0
20240729,180900,5116393190,11610,11610,11610,11610,0
20240729,180800,5116393190,11610,11610,11610,11610,0
20240729,180700,5116393190,11610,11610,11610,11610,0
20240729,180600,5116393190,11610,11610,11610,11610,0
20240729,180500,5116393190,11610,11610,11610,11610,0
20240729,180400,5116393190,11610,11610,11610,11610,0
20240729,180300,5116393190,11610,11610,11610,11610,21589
20240729,180200,5116393190,11610,11610,11610,11610,0
20240729,180100,5116393190,11610,11610,11610,11610,0
20240729,180000,5116393190,11610,11610,11610,11610,0
20240729,175900,5116393190,11610,11610,11610,11610,0
20240729,175800,5116393190,11610,11610,11610,11610,0
20240729,175700,5116393190,11610,11610,11610,11610,0
20240729,175600,5116393190,11610,11610,11610,11610,0
20240729,175500,5116393190,11610,11610,11610,11610,0
20240729,175400,5116393190,11610,11610,11610,11610,0
20240729,175300,5116393190,11610,11610,11610,11610,0
20240729,175200,5116393190,11610,11610,11610,11610,0
20240729,175100,5116393190,11610,11610,11610,11610,0
20240729,175000,5116393190,11610,11610,11610,11610,0
20240729,174900,5116393190,11610,11610,11610,11610,0
20240729,174800,5116393190,11610,11610,11610,11610,0
20240729,174700,5116393190,11610,11610,11610,11610,0
20240729,174600,5116393190,11610,11610,11610,11610,0
20240729,174500,5116393190,11610,11610,11610,11610,0
20240729,174400,5116393190,11610,11610,11610,11610,0
20240729,174300,5116393190,11610,11610,11610,11610,0
20240729,174200,5116393190,11610,11610,11610,11610,0
20240729,174100,5116393190,11610,11610,11610,11610,0
20240729,174000,5116393190,11610,11610,11610,11610,0
20240729,173900,5116393190,11610,11610,11610,11610,0
20240729,173800,5116393190,11610,11610,11610,11610,0
20240729,173700,5116393190,11610,11610,11610,11610,0
20240729,173600,5116393190,11610,11610,11610,11610,0
20240729,173500,5116393190,11610,11610,11610,11610,0
20240729,173400,5116393190,11610,11610,11610,11610,0
20240729,173300,5116393190,11610,11610,11610,11610,21589
20240729,173200,5116393190,11610,11610,11610,11610,0
20240729,173100,5116393190,11610,11610,11610,11610,0
20240729,173000,5116393190,11610,11610,11610,11610,0
20240729,172900,5116393190,11610,11610,11610,11610,0
20240729,172800,5116393190,11610,11610,11610,11610,0
20240729,172700,5116393190,11610,11610,11610,11610,0
20240729,172600,5116393190,11610,11610,11610,11610,0
20240729,172500,5116393190,11610,11610,11610,11610,0
20240729,172400,5116393190,11610,11610,11610,11610,0
20240729,172300,5116393190,11610,11610,11610,11610,0
20240729,172200,5116393190,11610,11610,11610,11610,0
20240729,172100,5116393190,11610,11610,11610,11610,0
20240729,172000,5116393190,11610,11610,11610,11610,0
20240729,171900,5116393190,11610,11610,11610,11610,0
20240729,171800,5116393190,11610,11610,11610,11610,0
20240729,171700,5116393190,11610,11610,11610,11610,0
20240729,171600,5116393190,11610,11610,11610,11610,0
20240729,171500,5116393190,11610,11610,11610,11610,0
20240729,171400,5116393190,11610,11610,11610,11610,0
20240729,171300,5116393190,11610,11610,11610,11610,0
20240729,171200,5116393190,11610,11610,11610,11610,0
20240729,171100,5116393190,11610,11610,11610,11610,0
20240729,171000,5116393190,11610,11610,11610,11610,0
20240729,170900,5116393190,11610,11610,11610,11610,0
20240729,170800,5116393190,11610,11610,11610,11610,0
20240729,170700,5116393190,11610,11610,11610,11610,0
20240729,170600,5116393190,11610,11610,11610,11610,0
20240729,170500,5116393190,11610,11610,11610,11610,0
20240729,170400,5116393190,11610,11610,11610,11610,0
20240729,170300,5116393190,11610,11610,11610,11610,21589
20240729,170200,5116393190,11610,11610,11610,11610,0
20240729,170100,5116393190,11610,11610,11610,11610,0
20240729,170000,5116393190,11610,11610,11610,11610,0
20240729,165900,5116393190,11610,11610,11610,11610,0
20240729,165800,5116393190,11610,11610,11610,11610,0
20240729,165700,5116393190,11610,11610,11610,11610,0
20240729,165600,5116393190,11610,11610,11610,11610,0
20240729,165500,5116393190,11610,11610,11610,11610,0
20240729,165400,5116393190,11610,11610,11610,11610,0
20240729,165300,5116393190,11610,11610,11610,11610,0
20240729,165200,5116393190,11610,11610,11610,11610,0
20240729,165100,5116393190,11610,11610,11610,11610,0
20240729,165000,5116393190,11610,11610,11610,11610,0
20240729,164900,5116393190,11610,11610,11610,11610,0
20240729,164800,5116393190,11610,11610,11610,11610,0
20240729,164700,5116393190,11610,11610,11610,11610,0
20240729,164600,5116393190,11610,11610,11610,11610,0
20240729,164500,5116393190,11610,11610,11610,11610,0
20240729,164400,5116393190,11610,11610,11610,11610,0
20240729,164300,5116393190,11610,11610,11610,11610,0
20240729,164200,5116393190,11610,11610,11610,11610,0
20240729,164100,5116393190,11610,11610,11610,11610,0
20240729,164000,5116393190,11610,11610,11610,11610,0
20240729,163900,5116393190,11610,11610,11610,11610,0
20240729,163800,5116393190,11610,11610,11610,11610,0
20240729,163700,5116393190,11610,11610,11610,11610,0
20240729,163600,5116393190,11610,11610,11610,11610,0
20240729,163500,5116393190,11610,11610,11610,11610,0
20240729,163400,5116393190,11610,11610,11610,11610,0
20240729,163300,5116393190,11610,11610,11610,11610,21589
20240729,163200,5116393190,11610,11610,11610,11610,0
20240729,163100,5116393190,11610,11610,11610,11610,0
20240729,163000,5116393190,11610,11610,11610,11610,0
20240729,162900,5116393190,11610,11610,11610,11610,0
20240729,162800,5116393190,11610,11610,11610,11610,0
20240729,162700,5116393190,11610,11610,11610,11610,0
20240729,162600,5116393190,11610,11610,11610,11610,0
20240729,162500,5116393190,11610,11610,11610,11610,0
20240729,162400,5116393190,11610,11610,11610,11610,0
20240729,162300,5116393190,11610,11610,11610,11610,0
20240729,162200,5116393190,11610,11610,11610,11610,0
20240729,162100,5116393190,11610,11610,11610,11610,0
20240729,162000,5116393190,11610,11610,11610,11610,0
20240729,161900,5116393190,11610,11610,11610,11610,0
20240729,161800,5116393190,11610,11610,11610,11610,0
20240729,161700,5116393190,11610,11610,11610,11610,0
20240729,161600,5116393190,11610,11610,11610,11610,0
20240729,161500,5116393190,11610,11610,11610,11610,0
20240729,161400,5116393190,11610,11610,11610,11610,0
20240729,161300,5116393190,11610,11610,11610,11610,0
20240729,161200,5116393190,11610,11610,11610,11610,0
20240729,161100,5116393190,11610,11610,11610,11610,0
20240729,161000,5116393190,11610,11610,11610,11610,0
20240729,160900,5116393190,11610,11610,11610,11610,0
20240729,160800,5116393190,11610,11610,11610,11610,0
20240729,160700,5116393190,11610,11610,11610,11610,0
20240729,160600,5116393190,11610,11610,11610,11610,0
20240729,160500,5116393190,11610,11610,11610,11610,0
20240729,160400,5116393190,11610,11610,11610,11610,0
20240729,160300,5116393190,11610,11610,11610,11610,21589
20240729,160200,5116393190,11610,11610,11610,11610,0
20240729,160100,5116393190,11610,11610,11610,11610,0
20240729,160000,5116393190,11610,11610,11610,11610,0
20240729,155900,5116393190,11610,11610,11610,11610,0
20240729,155800,5116393190,11610,11610,11610,11610,0
20240729,155700,5116393190,11610,11610,11610,11610,0
20240729,155600,5116393190,11610,11610,11610,11610,0
20240729,155500,5116393190,11610,11610,11610,11610,0
20240729,155400,5116393190,11610,11610,11610,11610,0
20240729,155300,5116393190,11610,11610,11610,11610,0
20240729,155200,5116393190,11610,11610,11610,11610,0
20240729,155100,5116393190,11610,11610,11610,11610,0
20240729,155000,5116393190,11610,11610,11610,11610,0
20240729,154900,5116393190,11610,11610,11610,11610,0
20240729,154800,5116393190,11610,11610,11610,11610,0
20240729,154700,5116393190,11610,11610,11610,11610,0
20240729,154600,5116393190,11610,11610,11610,11610,0
20240729,154500,5116393190,11610,11610,11610,11610,0
20240729,154400,5116393190,11610,11610,11610,11610,0
20240729,154300,5116393190,11610,11610,11610,11610,0
20240729,154200,5116393190,11610,11610,11610,11610,0
20240729,154100,5116393190,11610,11610,11610,11610,0
20240729,154000,5116393190,11610,11610,11610,11610,0
20240729,153900,5116393190,11610,11610,11610,11610,0
20240729,153800,5116393190,11610,11610,11610,11610,0
20240729,153700,5116393190,11610,11610,11610,11610,0
20240729,153600,5116393190,11610,11610,11610,11610,0
20240729,153500,5116393190,11610,11610,11610,11610,0
20240729,153400,5116393190,11610,11610,11610,11610,0
20240729,153300,5116393190,11610,11610,11610,11610,21589
20240729,153200,5116393190,11610,11610,11610,11610,0
20240729,153100,5116393190,11610,11610,11610,11610,0
20240729,153000,5116393190,11610,11610,11610,11610,21589
20240729,152900,4865744900,11630,11630,11630,11630,0
20240729,152800,4865744900,11630,11630,11630,11630,0
20240729,152700,4865744900,11630,11630,11630,11630,0
20240729,152600,4865744900,11630,11630,11630,11630,0
20240729,152500,4865744900,11630,11630,11630,11630,0
20240729,152400,4865744900,11630,11630,11630,11630,0
20240729,152300,4865744900,11630,11630,11630,11630,0
20240729,152200,4865744900,11630,11630,11630,11630,0
20240729,152100,4865744900,11630,11630,11630,11630,0
20240729,152000,4865744900,11630,11630,11630,11630,0
20240729,151900,4865744900,11630,11600,11630,11600,2304
20240729,151800,4838985530,11610,11600,11610,11600,132
20240729,151700,4837454220,11600,11590,11600,11580,2550
20240729,151600,4807888770,11590,11590,11610,11590,1535
20240729,151500,4790083960,11590,11590,11600,11590,1325
20240729,151400,4774724080,11590,11600,11600,11590,1019
20240729,151300,4762913370,11600,11600,11600,11590,213
20240729,151200,4760444480,11590,11590,11600,11590,1082
20240729,151100,4747898490,11590,11600,11600,11590,1009
20240729,151000,4736194810,11600,11590,11600,11590,1466
20240729,150900,4719196030,11590,11600,11600,11590,662
20240729,150800,4711517900,11590,11590,11610,11590,1409
20240729,150700,4695177860,11600,11600,11600,11590,1326
20240729,150600,4679798310,11600,11600,11610,11600,394
20240729,150500,4675226830,11600,11610,11620,11600,1799
20240729,150400,4654340930,11610,11600,11630,11590,4832
20240729,150300,4598248300,11600,11590,11600,11590,374
20240729,150200,4593910780,11600,11600,11600,11590,955
20240729,150100,4582835400,11600,11590,11600,11580,748
20240729,150000,4574163700,11580,11580,11590,11580,530
20240729,145900,4568025110,11580,11580,11590,11580,738
20240729,145800,4559476930,11580,11580,11590,11580,3355
20240729,145700,4520618650,11580,11590,11590,11580,1855
20240729,145600,4499137540,11590,11590,11590,11580,426
20240729,145500,4494204400,11580,11590,11590,11580,1163
20240729,145400,4480728270,11590,11590,11590,11580,2262
20240729,145300,4454517460,11600,11600,11600,11600,151
20240729,145200,4452765860,11610,11600,11610,11600,1455
20240729,145100,4435882700,11590,11580,11590,11580,1973
20240729,145000,4413018820,11580,11570,11590,11570,2865
20240729,144900,4379842750,11570,11580,11590,11570,1018
20240729,144800,4368054180,11590,11590,11590,11580,657
20240729,144700,4360446050,11570,11590,11590,11570,4093
20240729,144600,4313055120,11590,11580,11590,11580,1067
20240729,144500,4300692880,11580,11590,11590,11580,1958
20240729,144400,4278009940,11590,11590,11590,11580,421
20240729,144300,4273133530,11590,11580,11590,11580,2715
20240729,144200,4241684620,11580,11580,11590,11580,771
20240729,144100,4232753380,11580,11590,11600,11580,2106
20240729,144000,4208348030,11590,11590,11600,11590,1243
20240729,143900,4193941650,11590,11590,11590,11580,4728
20240729,143800,4139167790,11600,11590,11600,11590,686
20240729,143700,4131213780,11590,11590,11600,11590,922
20240729,143600,4120523240,11590,11590,11600,11590,1741
20240729,143500,4100343880,11590,11590,11610,11590,1846
20240729,143400,4078932830,11590,11590,11600,11590,680
20240729,143300,4071051480,11590,11610,11610,11590,8683
20240729,143200,3970350600,11610,11610,11620,11600,2846
20240729,143100,3937311100,11610,11600,11610,11600,2143
20240729,143000,3912450150,11610,11600,11610,11600,1041
20240729,142900,3900364210,11610,11610,11620,11600,677
20240729,142800,3892508250,11600,11610,11610,11600,3016
20240729,142700,3857495140,11600,11600,11610,11600,1750
20240729,142600,3837194960,11610,11610,11610,11600,622
20240729,142500,3829976940,11610,11610,11610,11600,2496
20240729,142400,3801003520,11610,11610,11610,11600,793
20240729,142300,3791802270,11610,11610,11610,11600,777
20240729,142200,3782782820,11620,11600,11620,11600,1977
20240729,142100,3759842590,11610,11620,11620,11610,4295
20240729,142000,3709976310,11620,11610,11620,11610,435
20240729,141900,3704925750,11610,11620,11620,11610,421
20240729,141800,3700037910,11610,11610,11620,11610,448
20240729,141700,3694836380,11620,11620,11620,11610,1466
20240729,141600,3677803750,11620,11610,11620,11610,1819
20240729,141500,3656668610,11620,11610,11620,11610,558
20240729,141400,3650190050,11620,11620,11620,11620,337
20240729,141300,3646274110,11620,11620,11630,11620,428
20240729,141200,3641300240,11620,11620,11630,11620,310
20240729,141100,3637697620,11620,11620,11630,11620,1815
20240729,141000,3616590370,11620,11620,11620,11620,972
20240729,140900,3605295730,11620,11620,11620,11620,591
20240729,140800,3598428310,11620,11630,11630,11620,1257
20240729,140700,3583818560,11630,11620,11630,11620,952
20240729,140600,3572754520,11620,11620,11620,11610,615
20240729,140500,3565608640,11620,11620,11620,11620,243
20240729,140400,3562784980,11620,11640,11640,11620,747
20240729,140300,3554098760,11630,11640,11640,11620,1336
20240729,140200,3538563540,11640,11620,11640,11620,1912
20240729,140100,3516334530,11620,11620,11620,11610,533
20240729,140000,3510142800,11620,11630,11630,11620,207
20240729,135900,3507737450,11620,11620,11630,11620,608
20240729,135800,3500672480,11610,11620,11620,11610,1629
20240729,135700,3481749060,11620,11610,11620,11610,713
20240729,135600,3473468150,11610,11620,11620,11610,1190
20240729,135500,3459649000,11610,11610,11620,11610,2020
20240729,135400,3436195410,11610,11620,11620,11610,1120
20240729,135300,3423187500,11620,11630,11630,11620,2240
20240729,135200,3397158590,11630,11620,11630,11620,1132
20240729,135100,3384004090,11630,11630,11630,11620,1660
20240729,135000,3364701370,11630,11630,11640,11620,953
20240729,134900,3353620450,11630,11620,11630,11620,646
20240729,134800,3346112510,11630,11620,11630,11620,436
20240729,134700,3341044720,11630,11630,11630,11620,814
20240729,134600,3331585160,11630,11620,11630,11620,741
20240729,134500,3322973550,11620,11620,11630,11620,768
20240729,134400,3314047090,11620,11620,11630,11620,590
20240729,134300,3307190340,11630,11630,11640,11620,614
20240729,134200,3300053140,11630,11620,11630,11620,695
20240729,134100,3291970360,11630,11640,11640,11630,606
20240729,134000,3284922410,11640,11630,11640,11620,392
20240729,133900,3280364010,11630,11630,11640,11630,1894
20240729,133800,3258336600,11630,11620,11630,11620,1137
20240729,133700,3245123990,11620,11630,11640,11620,1209
20240729,133600,3231065320,11630,11630,11630,11620,861
20240729,133500,3221056960,11630,11630,11630,11620,771
20240729,133400,3212090550,11630,11630,11630,11620,1081
20240729,133300,3199520680,11630,11630,11630,11620,480
20240729,133200,3193938870,11630,11640,11640,11630,831
20240729,133100,3184273380,11630,11620,11640,11620,441
20240729,133000,3179144480,11620,11630,11630,11620,890
20240729,132900,3168796890,11640,11640,11650,11630,2263
20240729,132800,3142473780,11640,11640,11640,11630,784
20240729,132700,3133353410,11640,11630,11640,11630,2256
20240729,132600,3107110630,11640,11640,11650,11630,462
20240729,132500,3101732790,11640,11650,11650,11630,2024
20240729,132400,3078179070,11640,11650,11660,11640,613
20240729,132300,3071042570,11650,11650,11660,11640,381
20240729,132200,3066603730,11650,11660,11660,11650,425
20240729,132100,3061652080,11650,11650,11660,11650,801
20240729,132000,3052320040,11650,11640,11660,11640,921
20240729,131900,3041594630,11640,11640,11650,11630,849
20240729,131800,3031712260,11640,11640,11650,11630,1280
20240729,131700,3016813270,11640,11660,11660,11640,1407
20240729,131600,3000427020,11650,11650,11650,11640,457
20240729,131500,2995105450,11650,11660,11660,11640,535
20240729,131400,2988873330,11660,11650,11660,11640,136
20240729,131300,2987289190,11650,11650,11670,11650,5360
20240729,131200,2924794600,11650,11650,11650,11650,537
20240729,131100,2918538550,11650,11650,11660,11650,866
20240729,131000,2908449290,11660,11660,11660,11650,507
20240729,130900,2902542150,11660,11660,11660,11640,1004
20240729,130800,2890846230,11660,11670,11670,11660,186
20240729,130700,2888675850,11660,11640,11670,11640,1079
20240729,130600,2876099020,11640,11640,11650,11640,644
20240729,130500,2868602630,11640,11640,11650,11640,418
20240729,130400,2863736640,11640,11640,11650,11640,710
20240729,130300,2855471760,11650,11640,11650,11640,764
20240729,130200,2846576380,11640,11640,11640,11640,725
20240729,130100,2838137380,11650,11640,11650,11640,131
20240729,130000,2836611860,11640,11650,11650,11640,613
20240729,125900,2829476050,11640,11650,11650,11640,629
20240729,125800,2822152380,11650,11640,11650,11630,1194
20240729,125700,2808259310,11640,11640,11650,11640,721
20240729,125600,2799866530,11640,11650,11650,11640,523
20240729,125500,2793778350,11650,11660,11660,11640,241
20240729,125400,2790970940,11650,11650,11660,11650,680
20240729,125300,2783045300,11650,11650,11660,11650,303
20240729,125200,2779515040,11660,11660,11670,11650,884
20240729,125100,2769211430,11650,11650,11660,11650,340
20240729,125000,2765250120,11660,11670,11670,11650,1119
20240729,124900,2752207070,11670,11660,11670,11660,345
20240729,124800,2748182950,11670,11670,11670,11670,37
20240729,124700,2747751160,11660,11660,11670,11660,401
20240729,124600,2743075000,11670,11650,11670,11650,1026
20240729,124500,2731113360,11650,11640,11650,11640,283
20240729,124400,2727818590,11650,11640,11660,11640,262
20240729,124300,2724767830,11640,11650,11660,11640,427
20240729,124200,2719793850,11650,11660,11660,11650,115
20240729,124100,2718453530,11650,11650,11660,11650,234
20240729,124000,2715727420,11660,11650,11660,11640,306
20240729,123900,2712162000,11640,11650,11660,11640,631
20240729,123800,2704807940,11650,11650,11650,11640,80
20240729,123700,2703876520,11650,11640,11650,11640,330
20240729,123600,2700034690,11640,11650,11660,11640,1016
20240729,123500,2688198290,11650,11650,11650,11640,513
20240729,123400,2682224720,11650,11640,11650,11640,475
20240729,123300,2676691560,11640,11650,11650,11640,222
20240729,123200,2674106590,11640,11650,11650,11640,232
20240729,123100,2671404450,11650,11660,11660,11650,73
20240729,123000,2670553870,11650,11640,11660,11640,664
20240729,122900,2662819880,11640,11640,11640,11630,1159
20240729,122800,2649329620,11630,11650,11650,11630,408
20240729,122700,2644580130,11650,11620,11650,11620,3072
20240729,122600,2608849490,11630,11620,11630,11620,339
20240729,122500,2604910170,11620,11630,11630,11620,1295
20240729,122400,2589850450,11630,11640,11650,11630,342
20240729,122300,2585870030,11640,11640,11650,11640,244
20240729,122200,2583029860,11650,11650,11660,11640,423
20240729,122100,2578102940,11650,11650,11650,11640,2413
20240729,122000,2550009840,11640,11640,11650,11640,680
20240729,121900,2542092890,11640,11640,11640,11630,196
20240729,121800,2539811940,11640,11640,11640,11640,1309
20240729,121700,2524575180,11640,11630,11650,11630,846
20240729,121600,2514729870,11630,11650,11650,11630,774
20240729,121500,2505721070,11650,11640,11650,11640,320
20240729,121400,2501995180,11650,11640,11650,11640,214
20240729,121300,2499503910,11640,11640,11640,11640,313
20240729,121200,2495860590,11640,11640,11650,11640,224
20240729,121100,2493251720,11640,11630,11640,11630,514
20240729,121000,2487270850,11640,11640,11640,11640,201
20240729,120900,2484931210,11650,11650,11650,11650,222
20240729,120800,2482344910,11650,11650,11660,11650,589
20240729,120700,2475482490,11640,11640,11660,11640,1941
20240729,120600,2452876720,11640,11640,11640,11640,581
20240729,120500,2446113880,11650,11650,11650,11640,455
20240729,120400,2440816150,11640,11630,11650,11630,1928
20240729,120300,2418378790,11630,11620,11630,11620,325
20240729,120200,2414601370,11620,11640,11640,11620,958
20240729,120100,2403462270,11630,11640,11640,11630,467
20240729,120000,2398030870,11640,11640,11640,11630,282
20240729,115900,2394750350,11640,11650,11650,11630,2380
20240729,115800,2367057460,11650,11650,11660,11640,3459
20240729,115700,2326743400,11650,11650,11650,11650,842
20240729,115600,2316934100,11650,11640,11650,11640,209
20240729,115500,2314501200,11640,11640,11640,11630,585
20240729,115400,2307693240,11640,11640,11650,11640,133
20240729,115300,2306144990,11630,11630,11630,11630,59
20240729,115200,2305458820,11630,11640,11640,11630,229
20240729,115100,2302795400,11640,11640,11640,11630,475
20240729,115000,2297266510,11640,11640,11640,11640,257
20240729,114900,2294275030,11640,11640,11650,11630,1246
20240729,114800,2279772050,11630,11630,11640,11630,378
20240729,114700,2275375900,11630,11620,11630,11620,616
20240729,114600,2268212400,11620,11630,11630,11620,285
20240729,114500,2264900680,11620,11620,11640,11620,503
20240729,114400,2259052770,11620,11640,11640,11620,36
20240729,114300,2258634090,11630,11620,11630,11620,377
20240729,114200,2254252570,11630,11620,11630,11620,247
20240729,114100,2251381170,11620,11630,11630,11620,243
20240729,114000,2248555750,11630,11630,11640,11630,132
20240729,113900,2247020480,11630,11640,11650,11630,1147
20240729,113800,2233677920,11640,11650,11650,11640,24
20240729,113700,2233398390,11640,11660,11660,11640,438
20240729,113600,2228293960,11660,11630,11660,11630,2483
20240729,113500,2199399680,11630,11620,11630,11620,418
20240729,113400,2194541870,11620,11630,11630,11620,29
20240729,113300,2194204850,11630,11620,11630,11620,258
20240729,113200,2191206430,11620,11620,11630,11620,602
20240729,113100,2184210160,11620,11620,11630,11620,612
20240729,113000,2177098590,11620,11630,11630,11620,33
20240729,112900,2176715070,11620,11620,11630,11620,294
20240729,112800,2173298730,11620,11620,11630,11620,425
20240729,112700,2168360030,11620,11620,11620,11620,497
20240729,112600,2162584890,11620,11630,11630,11620,358
20240729,112500,2158424610,11630,11630,11630,11620,140
20240729,112400,2156797000,11620,11630,11640,11620,125
20240729,112300,2155344090,11630,11630,11630,11630,291
20240729,112200,2151959760,11630,11630,11630,11620,375
20240729,112100,2147598560,11630,11630,11640,11620,367
20240729,112000,2143330280,11630,11630,11630,11620,1031
20240729,111900,2131342420,11630,11620,11630,11620,1837
20240729,111800,2109987650,11620,11620,11630,11620,1741
20240729,111700,2089746870,11630,11640,11650,11630,5713
20240729,111600,2023300480,11640,11640,11640,11630,348
20240729,111500,2019253090,11640,11640,11640,11640,396
20240729,111400,2014643650,11640,11640,11650,11640,435
20240729,111300,2009580240,11640,11640,11650,11640,272
20240729,111200,2006414010,11640,11640,11650,11630,4152
20240729,111100,1958083510,11640,11640,11640,11640,454
20240729,111000,1952798950,11640,11650,11660,11640,151
20240729,110900,1951041140,11640,11650,11650,11640,417
20240729,110800,1946183680,11650,11640,11650,11640,3042
20240729,110700,1910760840,11640,11650,11650,11640,318
20240729,110600,1907059310,11640,11640,11640,11640,249
20240729,110500,1904160950,11640,11650,11650,11640,485
20240729,110400,1898511290,11650,11650,11660,11650,130
20240729,110300,1896996780,11650,11650,11650,11650,143
20240729,110200,1895330830,11650,11650,11650,11650,59
20240729,110100,1894643480,11650,11660,11670,11650,242
20240729,110000,1891823930,11660,11670,11680,11660,546
20240729,105900,1885455640,11670,11680,11680,11670,284
20240729,105800,1882140390,11680,11660,11710,11660,6218
20240729,105700,1809440260,11660,11660,11670,11660,439
20240729,105600,1804321470,11660,11650,11670,11650,744
20240729,105500,1795648280,11650,11650,11650,11650,259
20240729,105400,1792630930,11660,11650,11660,11640,967
20240729,105300,1781365960,11650,11660,11670,11650,236
20240729,105200,1778614820,11660,11650,11660,11650,242
20240729,105100,1775795020,11660,11670,11670,11660,347
20240729,105000,1771748920,11670,11640,11670,11640,1377
20240729,104900,1755703650,11640,11640,11640,11640,59
20240729,104800,1755016890,11650,11650,11660,11650,964
20240729,104700,1743786280,11660,11660,11670,11650,177
20240729,104600,1741723140,11660,11660,11660,11660,616
20240729,104500,1734540580,11650,11640,11660,11640,551
20240729,104400,1728122040,11640,11660,11670,11640,451
20240729,104300,1722867270,11670,11640,11670,11630,4477
20240729,104200,1670749780,11640,11650,11650,11640,519
20240729,104100,1664706970,11640,11640,11650,11640,150
20240729,104000,1662960910,11640,11640,11650,11640,763
20240729,103900,1654079560,11640,11630,11640,11630,1896
20240729,103800,1632015490,11630,11630,11640,11630,525
20240729,103700,1625909720,11630,11630,11640,11630,456
20240729,103600,1620606340,11630,11640,11640,11630,201
20240729,103500,1618266820,11640,11660,11660,11640,3273
20240729,103400,1580166210,11660,11650,11670,11640,309
20240729,103300,1576562670,11640,11650,11650,11640,384
20240729,103200,1572089240,11640,11640,11640,11630,435
20240729,103100,1567025940,11630,11630,11640,11630,915
20240729,103000,1556383060,11630,11640,11640,11630,2790
20240729,102900,1523910560,11640,11650,11650,11640,1078
20240729,102800,1511354260,11650,11650,11650,11650,512
20240729,102700,1505389460,11650,11650,11650,11640,1358
20240729,102600,1489569640,11650,11650,11650,11640,921
20240729,102500,1478848520,11650,11650,11660,11650,1531
20240729,102400,1461011380,11660,11650,11660,11650,1253
20240729,102300,1446412560,11650,11660,11660,11650,699
20240729,102200,1438268920,11660,11660,11660,11650,397
20240729,102100,1433642220,11660,11650,11660,11650,549
20240729,102000,1427241510,11660,11650,11660,11650,1337
20240729,101900,1411664150,11650,11660,11660,11650,90
20240729,101800,1410615530,11650,11660,11660,11650,208
20240729,101700,1408192240,11660,11660,11660,11660,464
20240729,101600,1402782000,11680,11660,11680,11660,1033
20240729,101500,1390734180,11660,11670,11670,11660,79
20240729,101400,1389812890,11660,11670,11670,11660,275
20240729,101300,1386606380,11670,11670,11670,11660,604
20240729,101200,1379561920,11660,11680,11680,11660,381
20240729,101100,1375117780,11680,11680,11690,11680,316
20240729,101000,1371426860,11660,11660,11680,11660,598
20240729,100900,1364452020,11660,11660,11660,11650,4227
20240729,100800,1315203170,11650,11670,11670,11650,768
20240729,100700,1306251140,11660,11660,11670,11660,238
20240729,100600,1303475860,11660,11660,11670,11660,855
20240729,100500,1293504320,11660,11660,11680,11660,350
20240729,100400,1289423270,11660,11680,11680,11660,2216
20240729,100300,1263561320,11680,11680,11680,11670,455
20240729,100200,1258249440,11680,11680,11690,11670,545
20240729,100100,1251884330,11680,11670,11680,11670,628
20240729,100000,1244555350,11670,11680,11680,11660,425
20240729,095900,1239595990,11670,11670,11680,11670,333
20240729,095800,1235709660,11680,11680,11690,11670,1125
20240729,095700,1222568860,11680,11690,11700,11680,603
20240729,095600,1215522120,11690,11690,11690,11680,756
20240729,095500,1206685390,11690,11690,11690,11680,795
20240729,095400,1197394810,11690,11690,11690,11690,157
20240729,095300,1195559480,11690,11710,11710,11690,601
20240729,095200,1188530060,11700,11720,11720,11700,612
20240729,095100,1181363110,11720,11690,11730,11690,4165
20240729,095000,1132597620,11690,11680,11690,11680,370
20240729,094900,1128276010,11690,11670,11690,11670,1001
20240729,094800,1116582340,11670,11660,11700,11660,3312
20240729,094700,1077899610,11650,11670,11670,11650,163
20240729,094600,1075999090,11670,11640,11670,11640,2988
20240729,094500,1041159980,11640,11640,11650,11630,1267
20240729,094400,1026410790,11640,11640,11660,11640,877
20240729,094300,1016201670,11640,11640,11640,11640,143
20240729,094200,1014537150,11640,11630,11640,11620,2028
20240729,094100,990954740,11630,11640,11640,11620,1717
20240729,094000,970986430,11640,11660,11660,11630,6927
20240729,093900,890358950,11660,11660,11670,11660,1873
20240729,093800,868519760,11660,11660,11670,11660,443
20240729,093700,863354200,11660,11670,11670,11660,407
20240729,093600,858606510,11670,11670,11670,11660,172
20240729,093500,856599860,11670,11660,11670,11660,65
20240729,093400,855841890,11670,11690,11690,11670,411
20240729,093300,851044990,11680,11680,11690,11670,229
20240729,093200,848370600,11670,11660,11670,11650,1417
20240729,093100,831845500,11660,11680,11680,11660,2447
20240729,093000,803295220,11670,11680,11690,11670,1056
20240729,092900,790961290,11680,11680,11680,11670,121
20240729,092800,789548760,11680,11680,11680,11670,460
20240729,092700,784179240,11680,11700,11700,11680,1020
20240729,092600,772262310,11700,11690,11700,11690,1082
20240729,092500,759607850,11700,11660,11710,11660,1052
20240729,092400,747303670,11660,11660,11670,11640,2756
20240729,092300,715204920,11660,11640,11660,11640,124
20240729,092200,713761220,11640,11660,11660,11640,1929
20240729,092100,691306220,11650,11630,11650,11630,1426
20240729,092000,674719890,11630,11660,11660,11630,4426
20240729,091900,623181240,11660,11680,11680,11660,2239
20240729,091800,597051890,11680,11670,11680,11670,516
20240729,091700,591026010,11670,11690,11690,11670,1138
20240729,091600,577731350,11690,11700,11700,11660,7608
20240729,091500,488882340,11690,11730,11730,11690,1523
20240729,091400,471064190,11730,11730,11730,11720,506
20240729,091300,465128830,11720,11720,11720,11710,157
20240729,091200,463289400,11710,11720,11720,11690,659
20240729,091100,455582450,11720,11690,11720,11670,3794
20240729,091000,411165460,11700,11710,11720,11670,1720
20240729,090900,391045860,11710,11680,11710,11680,1056
20240729,090800,378682850,11710,11670,11710,11660,6941
20240729,090700,297599440,11670,11660,11680,11650,322
20240729,090600,293843180,11660,11680,11680,11650,2225
20240729,090500,267895260,11680,11700,11700,11670,862
20240729,090400,257820360,11690,11690,11710,11660,1640
20240729,090300,238674920,11710,11770,11770,11690,13201
20240729,090200,84063730,11770,11770,11770,11750,497
20240729,090100,78214200,11760,11750,11760,11750,564
20240729,090000,71582700,11750,11720,11750,11720,6104