stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,211400,1026502325,4265,4265,4265,4265,16030
20240729,211300,1026502325,4265,4265,4265,4265,0
20240729,211200,1026502325,4265,4265,4265,4265,0
20240729,211100,1026502325,4265,4265,4265,4265,0
20240729,211000,1026502325,4265,4265,4265,4265,0
20240729,210900,1026502325,4265,4265,4265,4265,0
20240729,210800,1026502325,4265,4265,4265,4265,0
20240729,210700,1026502325,4265,4265,4265,4265,0
20240729,210600,1026502325,4265,4265,4265,4265,0
20240729,210500,1026502325,4265,4265,4265,4265,0
20240729,210400,1026502325,4265,4265,4265,4265,0
20240729,210300,1026502325,4265,4265,4265,4265,0
20240729,210200,1026502325,4265,4265,4265,4265,0
20240729,210100,1026502325,4265,4265,4265,4265,0
20240729,210000,1026502325,4265,4265,4265,4265,0
20240729,205900,1026502325,4265,4265,4265,4265,0
20240729,205800,1026502325,4265,4265,4265,4265,0
20240729,205700,1026502325,4265,4265,4265,4265,0
20240729,205600,1026502325,4265,4265,4265,4265,0
20240729,205500,1026502325,4265,4265,4265,4265,0
20240729,205400,1026502325,4265,4265,4265,4265,0
20240729,205300,1026502325,4265,4265,4265,4265,0
20240729,205200,1026502325,4265,4265,4265,4265,0
20240729,205100,1026502325,4265,4265,4265,4265,0
20240729,205000,1026502325,4265,4265,4265,4265,0
20240729,204900,1026502325,4265,4265,4265,4265,0
20240729,204800,1026502325,4265,4265,4265,4265,0
20240729,204700,1026502325,4265,4265,4265,4265,0
20240729,204600,1026502325,4265,4265,4265,4265,0
20240729,204500,1026502325,4265,4265,4265,4265,0
20240729,204400,1026502325,4265,4265,4265,4265,16030
20240729,204300,1026502325,4265,4265,4265,4265,0
20240729,204200,1026502325,4265,4265,4265,4265,0
20240729,204100,1026502325,4265,4265,4265,4265,0
20240729,204000,1026502325,4265,4265,4265,4265,0
20240729,203900,1026502325,4265,4265,4265,4265,0
20240729,203800,1026502325,4265,4265,4265,4265,0
20240729,203700,1026502325,4265,4265,4265,4265,0
20240729,203600,1026502325,4265,4265,4265,4265,0
20240729,203500,1026502325,4265,4265,4265,4265,0
20240729,203400,1026502325,4265,4265,4265,4265,0
20240729,203300,1026502325,4265,4265,4265,4265,0
20240729,203200,1026502325,4265,4265,4265,4265,0
20240729,203100,1026502325,4265,4265,4265,4265,0
20240729,203000,1026502325,4265,4265,4265,4265,0
20240729,202900,1026502325,4265,4265,4265,4265,0
20240729,202800,1026502325,4265,4265,4265,4265,0
20240729,202700,1026502325,4265,4265,4265,4265,0
20240729,202600,1026502325,4265,4265,4265,4265,0
20240729,202500,1026502325,4265,4265,4265,4265,0
20240729,202400,1026502325,4265,4265,4265,4265,0
20240729,202300,1026502325,4265,4265,4265,4265,0
20240729,202200,1026502325,4265,4265,4265,4265,0
20240729,202100,1026502325,4265,4265,4265,4265,0
20240729,202000,1026502325,4265,4265,4265,4265,0
20240729,201900,1026502325,4265,4265,4265,4265,0
20240729,201800,1026502325,4265,4265,4265,4265,0
20240729,201700,1026502325,4265,4265,4265,4265,0
20240729,201600,1026502325,4265,4265,4265,4265,0
20240729,201500,1026502325,4265,4265,4265,4265,0
20240729,201400,1026502325,4265,4265,4265,4265,16030
20240729,201300,1026502325,4265,4265,4265,4265,0
20240729,201200,1026502325,4265,4265,4265,4265,0
20240729,201100,1026502325,4265,4265,4265,4265,0
20240729,201000,1026502325,4265,4265,4265,4265,0
20240729,200900,1026502325,4265,4265,4265,4265,0
20240729,200800,1026502325,4265,4265,4265,4265,0
20240729,200700,1026502325,4265,4265,4265,4265,0
20240729,200600,1026502325,4265,4265,4265,4265,0
20240729,200500,1026502325,4265,4265,4265,4265,0
20240729,200400,1026502325,4265,4265,4265,4265,0
20240729,200300,1026502325,4265,4265,4265,4265,0
20240729,200200,1026502325,4265,4265,4265,4265,0
20240729,200100,1026502325,4265,4265,4265,4265,0
20240729,200000,1026502325,4265,4265,4265,4265,0
20240729,195900,1026502325,4265,4265,4265,4265,0
20240729,195800,1026502325,4265,4265,4265,4265,0
20240729,195700,1026502325,4265,4265,4265,4265,0
20240729,195600,1026502325,4265,4265,4265,4265,0
20240729,195500,1026502325,4265,4265,4265,4265,0
20240729,195400,1026502325,4265,4265,4265,4265,0
20240729,195300,1026502325,4265,4265,4265,4265,0
20240729,195200,1026502325,4265,4265,4265,4265,0
20240729,195100,1026502325,4265,4265,4265,4265,0
20240729,195000,1026502325,4265,4265,4265,4265,0
20240729,194900,1026502325,4265,4265,4265,4265,0
20240729,194800,1026502325,4265,4265,4265,4265,0
20240729,194700,1026502325,4265,4265,4265,4265,0
20240729,194600,1026502325,4265,4265,4265,4265,0
20240729,194500,1026502325,4265,4265,4265,4265,0
20240729,194400,1026502325,4265,4265,4265,4265,16030
20240729,194300,1026502325,4265,4265,4265,4265,0
20240729,194200,1026502325,4265,4265,4265,4265,0
20240729,194100,1026502325,4265,4265,4265,4265,0
20240729,194000,1026502325,4265,4265,4265,4265,0
20240729,193900,1026502325,4265,4265,4265,4265,0
20240729,193800,1026502325,4265,4265,4265,4265,0
20240729,193700,1026502325,4265,4265,4265,4265,0
20240729,193600,1026502325,4265,4265,4265,4265,0
20240729,193500,1026502325,4265,4265,4265,4265,0
20240729,193400,1026502325,4265,4265,4265,4265,0
20240729,193300,1026502325,4265,4265,4265,4265,0
20240729,193200,1026502325,4265,4265,4265,4265,0
20240729,193100,1026502325,4265,4265,4265,4265,0
20240729,193000,1026502325,4265,4265,4265,4265,0
20240729,192900,1026502325,4265,4265,4265,4265,0
20240729,192800,1026502325,4265,4265,4265,4265,0
20240729,192700,1026502325,4265,4265,4265,4265,0
20240729,192600,1026502325,4265,4265,4265,4265,0
20240729,192500,1026502325,4265,4265,4265,4265,0
20240729,192400,1026502325,4265,4265,4265,4265,0
20240729,192300,1026502325,4265,4265,4265,4265,0
20240729,192200,1026502325,4265,4265,4265,4265,0
20240729,192100,1026502325,4265,4265,4265,4265,0
20240729,192000,1026502325,4265,4265,4265,4265,0
20240729,191900,1026502325,4265,4265,4265,4265,0
20240729,191800,1026502325,4265,4265,4265,4265,0
20240729,191700,1026502325,4265,4265,4265,4265,0
20240729,191600,1026502325,4265,4265,4265,4265,0
20240729,191500,1026502325,4265,4265,4265,4265,0
20240729,191400,1026502325,4265,4265,4265,4265,16030
20240729,191300,1026502325,4265,4265,4265,4265,0
20240729,191200,1026502325,4265,4265,4265,4265,0
20240729,191100,1026502325,4265,4265,4265,4265,0
20240729,191000,1026502325,4265,4265,4265,4265,0
20240729,190900,1026502325,4265,4265,4265,4265,0
20240729,190800,1026502325,4265,4265,4265,4265,0
20240729,190700,1026502325,4265,4265,4265,4265,0
20240729,190600,1026502325,4265,4265,4265,4265,0
20240729,190500,1026502325,4265,4265,4265,4265,0
20240729,190400,1026502325,4265,4265,4265,4265,0
20240729,190300,1026502325,4265,4265,4265,4265,0
20240729,190200,1026502325,4265,4265,4265,4265,0
20240729,190100,1026502325,4265,4265,4265,4265,0
20240729,190000,1026502325,4265,4265,4265,4265,0
20240729,185900,1026502325,4265,4265,4265,4265,0
20240729,185800,1026502325,4265,4265,4265,4265,0
20240729,185700,1026502325,4265,4265,4265,4265,0
20240729,185600,1026502325,4265,4265,4265,4265,0
20240729,185500,1026502325,4265,4265,4265,4265,0
20240729,185400,1026502325,4265,4265,4265,4265,0
20240729,185300,1026502325,4265,4265,4265,4265,0
20240729,185200,1026502325,4265,4265,4265,4265,0
20240729,185100,1026502325,4265,4265,4265,4265,0
20240729,185000,1026502325,4265,4265,4265,4265,0
20240729,184900,1026502325,4265,4265,4265,4265,0
20240729,184800,1026502325,4265,4265,4265,4265,0
20240729,184700,1026502325,4265,4265,4265,4265,0
20240729,184600,1026502325,4265,4265,4265,4265,0
20240729,184500,1026502325,4265,4265,4265,4265,0
20240729,184400,1026502325,4265,4265,4265,4265,16030
20240729,184300,1026502325,4265,4265,4265,4265,0
20240729,184200,1026502325,4265,4265,4265,4265,0
20240729,184100,1026502325,4265,4265,4265,4265,0
20240729,184000,1026502325,4265,4265,4265,4265,0
20240729,183900,1026502325,4265,4265,4265,4265,0
20240729,183800,1026502325,4265,4265,4265,4265,0
20240729,183700,1026502325,4265,4265,4265,4265,0
20240729,183600,1026502325,4265,4265,4265,4265,0
20240729,183500,1026502325,4265,4265,4265,4265,0
20240729,183400,1026502325,4265,4265,4265,4265,0
20240729,183300,1026502325,4265,4265,4265,4265,0
20240729,183200,1026502325,4265,4265,4265,4265,0
20240729,183100,1026502325,4265,4265,4265,4265,0
20240729,183000,1026502325,4265,4265,4265,4265,0
20240729,182900,1026502325,4265,4265,4265,4265,0
20240729,182800,1026502325,4265,4265,4265,4265,0
20240729,182700,1026502325,4265,4265,4265,4265,0
20240729,182600,1026502325,4265,4265,4265,4265,0
20240729,182500,1026502325,4265,4265,4265,4265,0
20240729,182400,1026502325,4265,4265,4265,4265,0
20240729,182300,1026502325,4265,4265,4265,4265,0
20240729,182200,1026502325,4265,4265,4265,4265,0
20240729,182100,1026502325,4265,4265,4265,4265,0
20240729,182000,1026502325,4265,4265,4265,4265,0
20240729,181900,1026502325,4265,4265,4265,4265,0
20240729,181800,1026502325,4265,4265,4265,4265,0
20240729,181700,1026502325,4265,4265,4265,4265,0
20240729,181600,1026502325,4265,4265,4265,4265,0
20240729,181500,1026502325,4265,4265,4265,4265,0
20240729,181400,1026502325,4265,4265,4265,4265,16030
20240729,181300,1026502325,4265,4265,4265,4265,0
20240729,181200,1026502325,4265,4265,4265,4265,0
20240729,181100,1026502325,4265,4265,4265,4265,0
20240729,181000,1026502325,4265,4265,4265,4265,0
20240729,180900,1026502325,4265,4265,4265,4265,0
20240729,180800,1026502325,4265,4265,4265,4265,0
20240729,180700,1026502325,4265,4265,4265,4265,0
20240729,180600,1026502325,4265,4265,4265,4265,0
20240729,180500,1026502325,4265,4265,4265,4265,0
20240729,180400,1026502325,4265,4265,4265,4265,0
20240729,180300,1026502325,4265,4265,4265,4265,0
20240729,180200,1026502325,4265,4265,4265,4265,0
20240729,180100,1026502325,4265,4265,4265,4265,0
20240729,180000,1026502325,4265,4265,4265,4265,0
20240729,175900,1026502325,4265,4265,4265,4265,0
20240729,175800,1026502325,4265,4265,4265,4265,0
20240729,175700,1026502325,4265,4265,4265,4265,0
20240729,175600,1026502325,4265,4265,4265,4265,0
20240729,175500,1026502325,4265,4265,4265,4265,0
20240729,175400,1026502325,4265,4265,4265,4265,0
20240729,175300,1026502325,4265,4265,4265,4265,0
20240729,175200,1026502325,4265,4265,4265,4265,0
20240729,175100,1026502325,4265,4265,4265,4265,0
20240729,175000,1026502325,4265,4265,4265,4265,0
20240729,174900,1026502325,4265,4265,4265,4265,0
20240729,174800,1026502325,4265,4265,4265,4265,0
20240729,174700,1026502325,4265,4265,4265,4265,0
20240729,174600,1026502325,4265,4265,4265,4265,0
20240729,174500,1026502325,4265,4265,4265,4265,0
20240729,174400,1026502325,4265,4265,4265,4265,16030
20240729,174300,1026502325,4265,4265,4265,4265,0
20240729,174200,1026502325,4265,4265,4265,4265,0
20240729,174100,1026502325,4265,4265,4265,4265,0
20240729,174000,1026502325,4265,4265,4265,4265,0
20240729,173900,1026502325,4265,4265,4265,4265,0
20240729,173800,1026502325,4265,4265,4265,4265,0
20240729,173700,1026502325,4265,4265,4265,4265,0
20240729,173600,1026502325,4265,4265,4265,4265,0
20240729,173500,1026502325,4265,4265,4265,4265,0
20240729,173400,1026502325,4265,4265,4265,4265,0
20240729,173300,1026502325,4265,4265,4265,4265,0
20240729,173200,1026502325,4265,4265,4265,4265,0
20240729,173100,1026502325,4265,4265,4265,4265,0
20240729,173000,1026502325,4265,4265,4265,4265,0
20240729,172900,1026502325,4265,4265,4265,4265,0
20240729,172800,1026502325,4265,4265,4265,4265,0
20240729,172700,1026502325,4265,4265,4265,4265,0
20240729,172600,1026502325,4265,4265,4265,4265,0
20240729,172500,1026502325,4265,4265,4265,4265,0
20240729,172400,1026502325,4265,4265,4265,4265,0
20240729,172300,1026502325,4265,4265,4265,4265,0
20240729,172200,1026502325,4265,4265,4265,4265,0
20240729,172100,1026502325,4265,4265,4265,4265,0
20240729,172000,1026502325,4265,4265,4265,4265,0
20240729,171900,1026502325,4265,4265,4265,4265,0
20240729,171800,1026502325,4265,4265,4265,4265,0
20240729,171700,1026502325,4265,4265,4265,4265,0
20240729,171600,1026502325,4265,4265,4265,4265,0
20240729,171500,1026502325,4265,4265,4265,4265,0
20240729,171400,1026502325,4265,4265,4265,4265,16030
20240729,171300,1026502325,4265,4265,4265,4265,0
20240729,171200,1026502325,4265,4265,4265,4265,0
20240729,171100,1026502325,4265,4265,4265,4265,0
20240729,171000,1026502325,4265,4265,4265,4265,0
20240729,170900,1026502325,4265,4265,4265,4265,0
20240729,170800,1026502325,4265,4265,4265,4265,0
20240729,170700,1026502325,4265,4265,4265,4265,0
20240729,170600,1026502325,4265,4265,4265,4265,0
20240729,170500,1026502325,4265,4265,4265,4265,0
20240729,170400,1026502325,4265,4265,4265,4265,0
20240729,170300,1026502325,4265,4265,4265,4265,0
20240729,170200,1026502325,4265,4265,4265,4265,0
20240729,170100,1026502325,4265,4265,4265,4265,0
20240729,170000,1026502325,4265,4265,4265,4265,0
20240729,165900,1026502325,4265,4265,4265,4265,0
20240729,165800,1026502325,4265,4265,4265,4265,0
20240729,165700,1026502325,4265,4265,4265,4265,0
20240729,165600,1026502325,4265,4265,4265,4265,0
20240729,165500,1026502325,4265,4265,4265,4265,0
20240729,165400,1026502325,4265,4265,4265,4265,0
20240729,165300,1026502325,4265,4265,4265,4265,0
20240729,165200,1026502325,4265,4265,4265,4265,0
20240729,165100,1026502325,4265,4265,4265,4265,0
20240729,165000,1026502325,4265,4265,4265,4265,0
20240729,164900,1026502325,4265,4265,4265,4265,0
20240729,164800,1026502325,4265,4265,4265,4265,0
20240729,164700,1026502325,4265,4265,4265,4265,0
20240729,164600,1026502325,4265,4265,4265,4265,0
20240729,164500,1026502325,4265,4265,4265,4265,0
20240729,164400,1026502325,4265,4265,4265,4265,16030
20240729,164300,1026502325,4265,4265,4265,4265,0
20240729,164200,1026502325,4265,4265,4265,4265,0
20240729,164100,1026502325,4265,4265,4265,4265,0
20240729,164000,1026502325,4265,4265,4265,4265,0
20240729,163900,1026502325,4265,4265,4265,4265,0
20240729,163800,1026502325,4265,4265,4265,4265,0
20240729,163700,1026502325,4265,4265,4265,4265,0
20240729,163600,1026502325,4265,4265,4265,4265,0
20240729,163500,1026502325,4265,4265,4265,4265,0
20240729,163400,1026502325,4265,4265,4265,4265,0
20240729,163300,1026502325,4265,4265,4265,4265,0
20240729,163200,1026502325,4265,4265,4265,4265,0
20240729,163100,1026502325,4265,4265,4265,4265,0
20240729,163000,1026502325,4265,4265,4265,4265,0
20240729,162900,1026502325,4265,4265,4265,4265,0
20240729,162800,1026502325,4265,4265,4265,4265,0
20240729,162700,1026502325,4265,4265,4265,4265,0
20240729,162600,1026502325,4265,4265,4265,4265,0
20240729,162500,1026502325,4265,4265,4265,4265,0
20240729,162400,1026502325,4265,4265,4265,4265,0
20240729,162300,1026502325,4265,4265,4265,4265,0
20240729,162200,1026502325,4265,4265,4265,4265,0
20240729,162100,1026502325,4265,4265,4265,4265,0
20240729,162000,1026502325,4265,4265,4265,4265,0
20240729,161900,1026502325,4265,4265,4265,4265,0
20240729,161800,1026502325,4265,4265,4265,4265,0
20240729,161700,1026502325,4265,4265,4265,4265,0
20240729,161600,1026502325,4265,4265,4265,4265,0
20240729,161500,1026502325,4265,4265,4265,4265,0
20240729,161400,1026502325,4265,4265,4265,4265,16030
20240729,161300,1026502325,4265,4265,4265,4265,0
20240729,161200,1026502325,4265,4265,4265,4265,0
20240729,161100,1026502325,4265,4265,4265,4265,0
20240729,161000,1026502325,4265,4265,4265,4265,0
20240729,160900,1026502325,4265,4265,4265,4265,0
20240729,160800,1026502325,4265,4265,4265,4265,0
20240729,160700,1026502325,4265,4265,4265,4265,0
20240729,160600,1026502325,4265,4265,4265,4265,0
20240729,160500,1026502325,4265,4265,4265,4265,0
20240729,160400,1026502325,4265,4265,4265,4265,0
20240729,160300,1026502325,4265,4265,4265,4265,0
20240729,160200,1026502325,4265,4265,4265,4265,0
20240729,160100,1026502325,4265,4265,4265,4265,0
20240729,160000,1026502325,4265,4265,4265,4265,0
20240729,155900,1026502325,4265,4265,4265,4265,0
20240729,155800,1026502325,4265,4265,4265,4265,0
20240729,155700,1026502325,4265,4265,4265,4265,0
20240729,155600,1026502325,4265,4265,4265,4265,0
20240729,155500,1026502325,4265,4265,4265,4265,0
20240729,155400,1026502325,4265,4265,4265,4265,0
20240729,155300,1026502325,4265,4265,4265,4265,0
20240729,155200,1026502325,4265,4265,4265,4265,0
20240729,155100,1026502325,4265,4265,4265,4265,0
20240729,155000,1026502325,4265,4265,4265,4265,0
20240729,154900,1026502325,4265,4265,4265,4265,0
20240729,154800,1026502325,4265,4265,4265,4265,0
20240729,154700,1026502325,4265,4265,4265,4265,0
20240729,154600,1026502325,4265,4265,4265,4265,0
20240729,154500,1026502325,4265,4265,4265,4265,0
20240729,154400,1026502325,4265,4265,4265,4265,16030
20240729,154300,1026502325,4265,4265,4265,4265,0
20240729,154200,1026502325,4265,4265,4265,4265,0
20240729,154100,1026502325,4265,4265,4265,4265,0
20240729,154000,1026502325,4265,4265,4265,4265,0
20240729,153900,1026502325,4265,4265,4265,4265,0
20240729,153800,1026502325,4265,4265,4265,4265,0
20240729,153700,1026502325,4265,4265,4265,4265,0
20240729,153600,1026502325,4265,4265,4265,4265,0
20240729,153500,1026502325,4265,4265,4265,4265,0
20240729,153400,1026502325,4265,4265,4265,4265,0
20240729,153300,1026502325,4265,4265,4265,4265,0
20240729,153200,1026502325,4265,4265,4265,4265,0
20240729,153100,1026502325,4265,4265,4265,4265,0
20240729,153000,1026502325,4265,4265,4265,4265,16030
20240729,152900,958134375,4225,4225,4225,4225,0
20240729,152800,958134375,4225,4225,4225,4225,0
20240729,152700,958134375,4225,4225,4225,4225,0
20240729,152600,958134375,4225,4225,4225,4225,0
20240729,152500,958134375,4225,4225,4225,4225,0
20240729,152400,958134375,4225,4225,4225,4225,0
20240729,152300,958134375,4225,4225,4225,4225,0
20240729,152200,958134375,4225,4225,4225,4225,0
20240729,152100,958134375,4225,4225,4225,4225,0
20240729,152000,958134375,4225,4225,4225,4225,0
20240729,151900,958134375,4225,4225,4230,4220,2567
20240729,151800,947292520,4225,4240,4240,4225,3375
20240729,151700,933010890,4240,4255,4255,4240,5736
20240729,151600,908642145,4255,4250,4260,4250,550
20240729,151500,906302055,4250,4255,4260,4250,1471
20240729,151400,900047685,4255,4255,4260,4255,2726
20240729,151300,888447125,4255,4260,4260,4255,2384
20240729,151200,878294240,4260,4260,4270,4260,2861
20240729,151100,866092100,4265,4260,4265,4250,9659
20240729,151000,824982280,4260,4250,4260,4250,5761
20240729,150900,800475275,4250,4255,4255,4250,3011
20240729,150800,787674285,4250,4260,4260,4245,3419
20240729,150700,773135015,4260,4250,4260,4245,2983
20240729,150600,760441490,4250,4245,4260,4240,5530
20240729,150500,736930345,4255,4240,4255,4235,4915
20240729,150400,716053725,4225,4235,4245,4220,5241
20240729,150300,693895820,4245,4255,4255,4230,6479
20240729,150200,666393830,4255,4240,4255,4240,6366
20240729,150100,639365250,4235,4235,4265,4235,17956
20240729,150000,563124215,4230,4225,4235,4215,2826
20240729,145900,551186975,4225,4245,4250,4215,8570
20240729,145800,514947060,4245,4225,4275,4220,15530
20240729,145700,449154165,4220,4205,4265,4185,34991
20240729,145600,301456835,4205,4110,4210,4110,10264
20240729,145500,258700095,4110,4110,4110,4110,1
20240729,145400,258695985,4105,4105,4105,4105,11
20240729,145300,258650830,4105,4090,4105,4090,3106
20240729,145200,245926870,4085,4080,4085,4080,1998
20240729,145100,237767240,4065,4065,4065,4065,0
20240729,145000,237767240,4065,4065,4065,4065,1
20240729,144900,237763175,4065,4065,4065,4065,1
20240729,144800,237759110,4090,4090,4090,4090,0
20240729,144700,237759110,4090,4090,4090,4090,0
20240729,144600,237759110,4090,4090,4090,4090,0
20240729,144500,237759110,4090,4090,4090,4090,0
20240729,144400,237759110,4090,4090,4090,4090,0
20240729,144300,237759110,4090,4090,4090,4090,0
20240729,144200,237759110,4090,4090,4090,4090,0
20240729,144100,237759110,4090,4085,4090,4085,30
20240729,144000,237636415,4090,4090,4090,4090,0
20240729,143900,237636415,4090,4090,4090,4090,0
20240729,143800,237636415,4090,4090,4090,4090,30
20240729,143700,237513715,4090,4090,4090,4090,1
20240729,143600,237509625,4090,4090,4090,4090,0
20240729,143500,237509625,4090,4090,4090,4090,1
20240729,143400,237505535,4060,4060,4060,4060,300
20240729,143300,236287535,4090,4090,4090,4090,0
20240729,143200,236287535,4090,4090,4090,4090,0
20240729,143100,236287535,4090,4090,4090,4090,1
20240729,143000,236283445,4060,4080,4080,4060,816
20240729,142900,232970465,4085,4085,4085,4085,0
20240729,142800,232970465,4085,4085,4085,4085,0
20240729,142700,232970465,4085,4085,4085,4085,0
20240729,142600,232970465,4085,4085,4085,4085,104
20240729,142500,232545625,4085,4085,4085,4085,4
20240729,142400,232529285,4090,4090,4090,4090,0
20240729,142300,232529285,4090,4090,4090,4090,0
20240729,142200,232529285,4090,4090,4090,4090,1
20240729,142100,232525195,4065,4065,4065,4065,3311
20240729,142000,219065980,4090,4090,4090,4090,0
20240729,141900,219065980,4090,4090,4090,4090,0
20240729,141800,219065980,4090,4090,4090,4090,0
20240729,141700,219065980,4090,4085,4090,4065,72
20240729,141600,218771875,4085,4085,4085,4085,0
20240729,141500,218771875,4085,4085,4085,4085,0
20240729,141400,218771875,4085,4085,4085,4085,0
20240729,141300,218771875,4085,4085,4085,4085,0
20240729,141200,218771875,4085,4085,4085,4085,0
20240729,141100,218771875,4085,4085,4085,4085,50
20240729,141000,218567625,4085,4085,4085,4085,0
20240729,140900,218567625,4085,4085,4085,4085,0
20240729,140800,218567625,4085,4085,4085,4085,0
20240729,140700,218567625,4085,4085,4085,4085,0
20240729,140600,218567625,4085,4085,4085,4085,0
20240729,140500,218567625,4085,4085,4085,4085,100
20240729,140400,218159125,4085,4085,4085,4085,0
20240729,140300,218159125,4085,4085,4085,4085,0
20240729,140200,218159125,4085,4065,4085,4065,11
20240729,140100,218114390,4065,4080,4085,4065,74
20240729,140000,217812565,4080,4080,4080,4080,300
20240729,135900,216588565,4090,4090,4090,4090,0
20240729,135800,216588565,4090,4090,4090,4090,0
20240729,135700,216588565,4090,4090,4090,4090,0
20240729,135600,216588565,4090,4070,4090,4070,3
20240729,135500,216576335,4090,4090,4090,4090,100
20240729,135400,216167335,4090,4090,4090,4090,0
20240729,135300,216167335,4090,4090,4090,4090,0
20240729,135200,216167335,4090,4090,4090,4090,1
20240729,135100,216163245,4070,4070,4070,4070,246
20240729,135000,215162025,4090,4090,4090,4090,0
20240729,134900,215162025,4090,4090,4090,4090,1
20240729,134800,215157935,4050,4070,4070,4050,3600
20240729,134700,200555080,4095,4095,4095,4095,1
20240729,134600,200550985,4060,4065,4065,4060,250
20240729,134500,199535225,4065,4065,4065,4065,866
20240729,134400,196014935,4060,4060,4060,4060,0
20240729,134300,196014935,4060,4100,4100,4060,1371
20240729,134200,190432700,4100,4100,4100,4100,204
20240729,134100,189596300,4110,4110,4110,4110,0
20240729,134000,189596300,4110,4110,4110,4110,0
20240729,133900,189596300,4110,4110,4110,4110,2
20240729,133800,189588080,4115,4110,4115,4110,205
20240729,133700,188745525,4110,4105,4110,4100,268
20240729,133600,187646230,4110,4110,4110,4110,0
20240729,133500,187646230,4110,4100,4110,4100,109
20240729,133400,187198790,4100,4100,4100,4100,25
20240729,133300,187096290,4105,4105,4105,4105,0
20240729,133200,187096290,4105,4105,4105,4105,0
20240729,133100,187096290,4105,4105,4105,4105,51
20240729,133000,186886935,4100,4105,4105,4100,104
20240729,132900,186460515,4100,4100,4100,4100,533
20240729,132800,184275215,4105,4105,4105,4105,0
20240729,132700,184275215,4105,4105,4105,4105,0
20240729,132600,184275215,4105,4105,4105,4105,0
20240729,132500,184275215,4105,4105,4105,4105,221
20240729,132400,183368010,4105,4085,4105,4085,1792
20240729,132300,176027555,4090,4090,4090,4090,0
20240729,132200,176027555,4090,4090,4090,4090,10
20240729,132100,175986655,4095,4095,4095,4095,0
20240729,132000,175986655,4095,4090,4095,4090,280
20240729,131900,174841365,4070,4080,4080,4070,389
20240729,131800,173258065,4080,4080,4080,4080,5
20240729,131700,173237665,4090,4085,4090,4080,34
20240729,131600,173098925,4085,4085,4090,4085,4
20240729,131500,173082580,4075,4075,4075,4075,240
20240729,131400,172104580,4090,4090,4090,4090,0
20240729,131300,172104580,4090,4090,4090,4090,100
20240729,131200,171695580,4090,4090,4090,4090,0
20240729,131100,171695580,4090,4090,4090,4090,0
20240729,131000,171695580,4090,4090,4090,4090,10
20240729,130900,171654680,4090,4090,4090,4090,1
20240729,130800,171650590,4080,4080,4080,4080,245
20240729,130700,170650990,4090,4080,4090,4080,276
20240729,130600,169523695,4080,4080,4080,4080,50
20240729,130500,169319695,4080,4070,4080,4070,105
20240729,130400,168892335,4050,4050,4050,4050,0
20240729,130300,168892335,4050,4050,4050,4050,150
20240729,130200,168284835,4070,4070,4070,4070,0
20240729,130100,168284835,4070,4070,4070,4070,0
20240729,130000,168284835,4070,4055,4070,4050,329
20240729,125900,166952280,4070,4070,4070,4070,1
20240729,125800,166948210,4070,4070,4070,4070,0
20240729,125700,166948210,4070,4070,4070,4070,0
20240729,125600,166948210,4070,4070,4070,4070,2
20240729,125500,166940070,4070,4070,4070,4070,0
20240729,125400,166940070,4070,4070,4070,4070,1
20240729,125300,166936000,4055,4075,4075,4055,240
20240729,125200,165962745,4055,4060,4060,4055,2
20240729,125100,165954630,4085,4070,4085,4070,1377
20240729,125000,160341115,4070,4070,4070,4070,0
20240729,124900,160341115,4070,4070,4070,4070,0
20240729,124800,160341115,4070,4070,4070,4070,1
20240729,124700,160337045,4055,4055,4055,4055,6
20240729,124600,160312715,4070,4070,4070,4070,0
20240729,124500,160312715,4070,4070,4070,4070,0
20240729,124400,160312715,4070,4070,4070,4070,1
20240729,124300,160308645,4070,4065,4070,4065,414
20240729,124200,158625690,4065,4065,4065,4065,0
20240729,124100,158625690,4065,4065,4065,4065,0
20240729,124000,158625690,4065,4065,4065,4065,0
20240729,123900,158625690,4065,4065,4065,4065,1
20240729,123800,158621625,4065,4065,4065,4065,100
20240729,123700,158215125,4065,4065,4065,4065,0
20240729,123600,158215125,4065,4065,4065,4065,1388
20240729,123500,152572905,4065,4050,4065,4050,1235
20240729,123400,147571140,4065,4065,4065,4065,0
20240729,123300,147571140,4065,4065,4065,4065,0
20240729,123200,147571140,4065,4065,4065,4065,0
20240729,123100,147571140,4065,4065,4065,4065,1
20240729,123000,147567075,4060,4060,4060,4060,0
20240729,122900,147567075,4060,4060,4060,4060,0
20240729,122800,147567075,4060,4060,4060,4060,0
20240729,122700,147567075,4060,4055,4060,4055,4000
20240729,122600,131328815,4060,4060,4060,4060,0
20240729,122500,131328815,4060,4060,4060,4060,0
20240729,122400,131328815,4060,4060,4060,4060,0
20240729,122300,131328815,4060,4060,4060,4060,0
20240729,122200,131328815,4060,4060,4060,4060,0
20240729,122100,131328815,4060,4060,4060,4060,0
20240729,122000,131328815,4060,4060,4060,4060,0
20240729,121900,131328815,4060,4060,4060,4060,0
20240729,121800,131328815,4060,4060,4060,4060,0
20240729,121700,131328815,4060,4060,4060,4060,0
20240729,121600,131328815,4060,4060,4060,4060,0
20240729,121500,131328815,4060,4060,4060,4060,0
20240729,121400,131328815,4060,4060,4060,4060,0
20240729,121300,131328815,4060,4060,4060,4060,0
20240729,121200,131328815,4060,4060,4060,4060,0
20240729,121100,131328815,4060,4060,4060,4060,0
20240729,121000,131328815,4060,4060,4060,4060,0
20240729,120900,131328815,4060,4060,4060,4060,0
20240729,120800,131328815,4060,4060,4060,4060,0
20240729,120700,131328815,4060,4060,4060,4060,8
20240729,120600,131296335,4060,4060,4060,4060,0
20240729,120500,131296335,4060,4060,4060,4060,0
20240729,120400,131296335,4060,4060,4060,4060,0
20240729,120300,131296335,4060,4060,4060,4060,0
20240729,120200,131296335,4060,4060,4060,4060,1
20240729,120100,131292275,4040,4040,4040,4040,0
20240729,120000,131292275,4040,4040,4040,4040,0
20240729,115900,131292275,4040,4040,4040,4040,0
20240729,115800,131292275,4040,4040,4040,4040,0
20240729,115700,131292275,4040,4040,4040,4040,0
20240729,115600,131292275,4040,4040,4040,4040,0
20240729,115500,131292275,4040,4040,4040,4040,0
20240729,115400,131292275,4040,4060,4060,4040,27
20240729,115300,131183175,4035,4035,4035,4035,0
20240729,115200,131183175,4035,4035,4035,4035,0
20240729,115100,131183175,4035,4035,4035,4035,49
20240729,115000,130985460,4030,4030,4030,4030,0
20240729,114900,130985460,4030,4030,4030,4030,0
20240729,114800,130985460,4030,4035,4035,4030,402
20240729,114700,129363445,4050,4050,4050,4050,0
20240729,114600,129363445,4050,4050,4050,4050,0
20240729,114500,129363445,4050,4030,4050,4030,659
20240729,114400,126704860,4030,4030,4030,4030,0
20240729,114300,126704860,4030,4030,4030,4030,0
20240729,114200,126704860,4030,4045,4045,4030,1103
20240729,114100,122254145,4045,4045,4045,4045,0
20240729,114000,122254145,4045,4045,4045,4045,438
20240729,113900,120482435,4045,4045,4045,4045,0
20240729,113800,120482435,4045,4045,4045,4045,500
20240729,113700,118459935,4040,4040,4040,4040,0
20240729,113600,118459935,4040,4050,4050,4040,2684
20240729,113500,107611895,4065,4065,4065,4065,0
20240729,113400,107611895,4065,4065,4065,4065,6
20240729,113300,107587505,4070,4070,4070,4070,0
20240729,113200,107587505,4070,4070,4070,4070,0
20240729,113100,107587505,4070,4070,4070,4070,2
20240729,113000,107579365,4055,4065,4065,4055,123
20240729,112900,107079380,4065,4065,4065,4065,0
20240729,112800,107079380,4065,4065,4065,4065,0
20240729,112700,107079380,4065,4065,4065,4065,0
20240729,112600,107079380,4065,4065,4065,4065,0
20240729,112500,107079380,4065,4065,4065,4065,55
20240729,112400,106855805,4065,4065,4065,4065,1
20240729,112300,106851740,4055,4055,4055,4055,160
20240729,112200,106202940,4055,4055,4055,4055,0
20240729,112100,106202940,4055,4055,4055,4055,0
20240729,112000,106202940,4055,4075,4075,4055,2015
20240729,111900,98026735,4075,4075,4075,4075,0
20240729,111800,98026735,4075,4075,4075,4075,0
20240729,111700,98026735,4075,4070,4075,4070,58
20240729,111600,97790670,4070,4070,4070,4070,0
20240729,111500,97790670,4070,4070,4070,4070,43
20240729,111400,97615660,4070,4070,4070,4070,10
20240729,111300,97574960,4070,4070,4070,4070,0
20240729,111200,97574960,4070,4070,4070,4070,0
20240729,111100,97574960,4070,4070,4070,4070,0
20240729,111000,97574960,4070,4070,4070,4070,488
20240729,110900,95588800,4075,4075,4075,4075,400
20240729,110800,93958800,4075,4075,4075,4075,0
20240729,110700,93958800,4075,4075,4075,4075,245
20240729,110600,92960425,4075,4075,4075,4075,0
20240729,110500,92960425,4075,4075,4075,4075,1
20240729,110400,92956350,4075,4075,4075,4075,1
20240729,110300,92952275,4070,4070,4070,4070,10
20240729,110200,92911575,4070,4070,4070,4070,0
20240729,110100,92911575,4070,4070,4070,4070,0
20240729,110000,92911575,4070,4070,4070,4070,10
20240729,105900,92870875,4070,4070,4070,4070,10
20240729,105800,92830175,4070,4070,4070,4070,79
20240729,105700,92508645,4070,4070,4070,4070,500
20240729,105600,90473645,4065,4065,4065,4065,0
20240729,105500,90473645,4065,4065,4065,4065,0
20240729,105400,90473645,4065,4070,4070,4065,2
20240729,105300,90465510,4065,4065,4065,4065,0
20240729,105200,90465510,4065,4065,4065,4065,537
20240729,105100,88282605,4065,4060,4065,4060,7
20240729,105000,88254180,4060,4060,4060,4060,462
20240729,104900,86378460,4060,4060,4060,4060,0
20240729,104800,86378460,4060,4060,4060,4060,0
20240729,104700,86378460,4060,4060,4060,4060,0
20240729,104600,86378460,4060,4060,4060,4060,0
20240729,104500,86378460,4060,4060,4060,4060,400
20240729,104400,84754460,4065,4065,4065,4065,0
20240729,104300,84754460,4065,4065,4065,4065,0
20240729,104200,84754460,4065,4065,4065,4065,0
20240729,104100,84754460,4065,4065,4065,4065,0
20240729,104000,84754460,4065,4065,4065,4065,0
20240729,103900,84754460,4065,4065,4065,4065,123
20240729,103800,84254465,4065,4065,4065,4065,47
20240729,103700,84063410,4060,4060,4060,4060,0
20240729,103600,84063410,4060,4055,4060,4055,561
20240729,103500,81787765,4060,4060,4060,4060,0
20240729,103400,81787765,4060,4060,4060,4060,10
20240729,103300,81747165,4060,4060,4060,4060,12
20240729,103200,81698445,4060,4060,4060,4060,0
20240729,103100,81698445,4060,4060,4060,4060,130
20240729,103000,81170645,4065,4065,4065,4065,17
20240729,102900,81101540,4065,4065,4065,4065,0
20240729,102800,81101540,4065,4065,4065,4065,0
20240729,102700,81101540,4065,4065,4065,4065,0
20240729,102600,81101540,4065,4065,4065,4065,24
20240729,102500,81003980,4065,4065,4065,4060,726
20240729,102400,78055620,4065,4065,4065,4065,1
20240729,102300,78051555,4080,4080,4080,4080,0
20240729,102200,78051555,4080,4080,4080,4080,0
20240729,102100,78051555,4080,4080,4080,4080,0
20240729,102000,78051555,4080,4080,4080,4080,1
20240729,101900,78047475,4060,4065,4065,4060,150
20240729,101800,77438375,4065,4065,4065,4065,440
20240729,101700,75649775,4065,4065,4065,4065,1
20240729,101600,75645710,4060,4060,4060,4060,0
20240729,101500,75645710,4060,4060,4060,4060,0
20240729,101400,75645710,4060,4060,4060,4060,208
20240729,101300,74801230,4080,4080,4080,4080,0
20240729,101200,74801230,4080,4080,4080,4080,0
20240729,101100,74801230,4080,4080,4080,4080,1
20240729,101000,74797150,4080,4080,4080,4080,2
20240729,100900,74788990,4055,4065,4065,4055,3
20240729,100800,74776810,4080,4055,4080,4055,155
20240729,100700,74148160,4080,4080,4080,4080,0
20240729,100600,74148160,4080,4080,4080,4080,1
20240729,100500,74144080,4055,4080,4080,4055,81
20240729,100400,73814995,4080,4060,4080,4055,201
20240729,100300,72999910,4080,4080,4080,4080,10
20240729,100200,72959110,4055,4065,4065,4055,510
20240729,100100,70890685,4080,4075,4080,4075,673
20240729,100000,68148205,4070,4070,4070,4070,184
20240729,095900,67399325,4070,4060,4070,4060,423
20240729,095800,65680115,4060,4060,4060,4060,0
20240729,095700,65680115,4060,4060,4060,4060,1
20240729,095600,65676055,4055,4055,4055,4055,8
20240729,095500,65643615,4055,4055,4055,4055,2
20240729,095400,65635505,4055,4055,4055,4055,498
20240729,095300,63616115,4055,4055,4055,4055,1
20240729,095200,63612060,4060,4060,4060,4060,1
20240729,095100,63608000,4065,4065,4065,4065,10
20240729,095000,63567350,4070,4070,4070,4070,0
20240729,094900,63567350,4070,4070,4070,4070,0
20240729,094800,63567350,4070,4070,4070,4070,0
20240729,094700,63567350,4070,4070,4070,4070,2
20240729,094600,63559210,4070,4070,4070,4070,1
20240729,094500,63555140,4060,4065,4065,4060,1247
20240729,094400,58492290,4065,4065,4065,4065,153
20240729,094300,57870345,4065,4065,4065,4065,0
20240729,094200,57870345,4065,4045,4065,4045,22
20240729,094100,57781335,4065,4065,4065,4065,0
20240729,094000,57781335,4065,4065,4065,4065,0
20240729,093900,57781335,4065,4065,4065,4065,0
20240729,093800,57781335,4065,4065,4065,4065,55
20240729,093700,57557760,4065,4065,4065,4065,10
20240729,093600,57517110,4065,4060,4065,4060,101
20240729,093500,57107045,4065,4050,4065,4000,3532
20240729,093400,42899845,4065,4065,4065,4065,1
20240729,093300,42895780,4060,4060,4060,4060,0
20240729,093200,42895780,4060,4060,4060,4060,1004
20240729,093100,38819540,4060,4060,4060,4060,201
20240729,093000,38003480,4040,4040,4040,4040,82
20240729,092900,37672200,4060,4060,4060,4060,1
20240729,092800,37668140,4050,4050,4050,4050,0
20240729,092700,37668140,4050,4060,4060,4050,463
20240729,092600,35788600,4065,4050,4065,4050,2
20240729,092500,35780485,4055,4065,4065,4055,525
20240729,092400,33650110,4070,4070,4070,4070,1
20240729,092300,33646040,4075,4065,4075,4065,7
20240729,092200,33617560,4060,4055,4060,4055,236
20240729,092100,32660070,4060,4060,4060,4060,0
20240729,092000,32660070,4060,4045,4060,4020,701
20240729,091900,29832955,4060,4050,4060,4045,585
20240729,091800,27465080,4050,4050,4050,4050,0
20240729,091700,27465080,4050,4050,4050,4050,23
20240729,091600,27371930,4060,4060,4060,4060,0
20240729,091500,27371930,4060,4060,4060,4060,4
20240729,091400,27355690,4045,4045,4045,4045,0
20240729,091300,27355690,4045,4045,4045,4045,0
20240729,091200,27355690,4045,4040,4045,4040,1498
20240729,091100,21300260,4040,4040,4040,4040,191
20240729,091000,20528620,4040,4040,4040,4040,10
20240729,090900,20488220,4045,4045,4045,4045,0
20240729,090800,20488220,4045,4045,4045,4045,0
20240729,090700,20488220,4045,4045,4045,4045,0
20240729,090600,20488220,4045,4045,4045,4045,4
20240729,090500,20472040,4020,4020,4020,4020,5
20240729,090400,20451940,4020,4020,4020,4020,85
20240729,090300,20110240,4020,4010,4020,4005,1262
20240729,090200,15052440,4035,4030,4045,4005,1152
20240729,090100,10433455,4055,4050,4055,4050,22
20240729,090000,10344310,4055,4055,4060,4055,2551