stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,213300,424870595,4170,4170,4170,4170,1394
20240729,213200,424870595,4170,4170,4170,4170,0
20240729,213100,424870595,4170,4170,4170,4170,0
20240729,213000,424870595,4170,4170,4170,4170,0
20240729,212900,424870595,4170,4170,4170,4170,0
20240729,212800,424870595,4170,4170,4170,4170,0
20240729,212700,424870595,4170,4170,4170,4170,0
20240729,212600,424870595,4170,4170,4170,4170,0
20240729,212500,424870595,4170,4170,4170,4170,0
20240729,212400,424870595,4170,4170,4170,4170,0
20240729,212300,424870595,4170,4170,4170,4170,0
20240729,212200,424870595,4170,4170,4170,4170,0
20240729,212100,424870595,4170,4170,4170,4170,0
20240729,212000,424870595,4170,4170,4170,4170,0
20240729,211900,424870595,4170,4170,4170,4170,0
20240729,211800,424870595,4170,4170,4170,4170,0
20240729,211700,424870595,4170,4170,4170,4170,0
20240729,211600,424870595,4170,4170,4170,4170,0
20240729,211500,424870595,4170,4170,4170,4170,0
20240729,211400,424870595,4170,4170,4170,4170,0
20240729,211300,424870595,4170,4170,4170,4170,0
20240729,211200,424870595,4170,4170,4170,4170,0
20240729,211100,424870595,4170,4170,4170,4170,0
20240729,211000,424870595,4170,4170,4170,4170,0
20240729,210900,424870595,4170,4170,4170,4170,0
20240729,210800,424870595,4170,4170,4170,4170,0
20240729,210700,424870595,4170,4170,4170,4170,0
20240729,210600,424870595,4170,4170,4170,4170,0
20240729,210500,424870595,4170,4170,4170,4170,0
20240729,210400,424870595,4170,4170,4170,4170,0
20240729,210300,424870595,4170,4170,4170,4170,1394
20240729,210200,424870595,4170,4170,4170,4170,0
20240729,210100,424870595,4170,4170,4170,4170,0
20240729,210000,424870595,4170,4170,4170,4170,0
20240729,205900,424870595,4170,4170,4170,4170,0
20240729,205800,424870595,4170,4170,4170,4170,0
20240729,205700,424870595,4170,4170,4170,4170,0
20240729,205600,424870595,4170,4170,4170,4170,0
20240729,205500,424870595,4170,4170,4170,4170,0
20240729,205400,424870595,4170,4170,4170,4170,0
20240729,205300,424870595,4170,4170,4170,4170,0
20240729,205200,424870595,4170,4170,4170,4170,0
20240729,205100,424870595,4170,4170,4170,4170,0
20240729,205000,424870595,4170,4170,4170,4170,0
20240729,204900,424870595,4170,4170,4170,4170,0
20240729,204800,424870595,4170,4170,4170,4170,0
20240729,204700,424870595,4170,4170,4170,4170,0
20240729,204600,424870595,4170,4170,4170,4170,0
20240729,204500,424870595,4170,4170,4170,4170,0
20240729,204400,424870595,4170,4170,4170,4170,0
20240729,204300,424870595,4170,4170,4170,4170,0
20240729,204200,424870595,4170,4170,4170,4170,0
20240729,204100,424870595,4170,4170,4170,4170,0
20240729,204000,424870595,4170,4170,4170,4170,0
20240729,203900,424870595,4170,4170,4170,4170,0
20240729,203800,424870595,4170,4170,4170,4170,0
20240729,203700,424870595,4170,4170,4170,4170,0
20240729,203600,424870595,4170,4170,4170,4170,0
20240729,203500,424870595,4170,4170,4170,4170,0
20240729,203400,424870595,4170,4170,4170,4170,0
20240729,203300,424870595,4170,4170,4170,4170,1394
20240729,203200,424870595,4170,4170,4170,4170,0
20240729,203100,424870595,4170,4170,4170,4170,0
20240729,203000,424870595,4170,4170,4170,4170,0
20240729,202900,424870595,4170,4170,4170,4170,0
20240729,202800,424870595,4170,4170,4170,4170,0
20240729,202700,424870595,4170,4170,4170,4170,0
20240729,202600,424870595,4170,4170,4170,4170,0
20240729,202500,424870595,4170,4170,4170,4170,0
20240729,202400,424870595,4170,4170,4170,4170,0
20240729,202300,424870595,4170,4170,4170,4170,0
20240729,202200,424870595,4170,4170,4170,4170,0
20240729,202100,424870595,4170,4170,4170,4170,0
20240729,202000,424870595,4170,4170,4170,4170,0
20240729,201900,424870595,4170,4170,4170,4170,0
20240729,201800,424870595,4170,4170,4170,4170,0
20240729,201700,424870595,4170,4170,4170,4170,0
20240729,201600,424870595,4170,4170,4170,4170,0
20240729,201500,424870595,4170,4170,4170,4170,0
20240729,201400,424870595,4170,4170,4170,4170,0
20240729,201300,424870595,4170,4170,4170,4170,0
20240729,201200,424870595,4170,4170,4170,4170,0
20240729,201100,424870595,4170,4170,4170,4170,0
20240729,201000,424870595,4170,4170,4170,4170,0
20240729,200900,424870595,4170,4170,4170,4170,0
20240729,200800,424870595,4170,4170,4170,4170,0
20240729,200700,424870595,4170,4170,4170,4170,0
20240729,200600,424870595,4170,4170,4170,4170,0
20240729,200500,424870595,4170,4170,4170,4170,0
20240729,200400,424870595,4170,4170,4170,4170,0
20240729,200300,424870595,4170,4170,4170,4170,1394
20240729,200200,424870595,4170,4170,4170,4170,0
20240729,200100,424870595,4170,4170,4170,4170,0
20240729,200000,424870595,4170,4170,4170,4170,0
20240729,195900,424870595,4170,4170,4170,4170,0
20240729,195800,424870595,4170,4170,4170,4170,0
20240729,195700,424870595,4170,4170,4170,4170,0
20240729,195600,424870595,4170,4170,4170,4170,0
20240729,195500,424870595,4170,4170,4170,4170,0
20240729,195400,424870595,4170,4170,4170,4170,0
20240729,195300,424870595,4170,4170,4170,4170,0
20240729,195200,424870595,4170,4170,4170,4170,0
20240729,195100,424870595,4170,4170,4170,4170,0
20240729,195000,424870595,4170,4170,4170,4170,0
20240729,194900,424870595,4170,4170,4170,4170,0
20240729,194800,424870595,4170,4170,4170,4170,0
20240729,194700,424870595,4170,4170,4170,4170,0
20240729,194600,424870595,4170,4170,4170,4170,0
20240729,194500,424870595,4170,4170,4170,4170,0
20240729,194400,424870595,4170,4170,4170,4170,0
20240729,194300,424870595,4170,4170,4170,4170,0
20240729,194200,424870595,4170,4170,4170,4170,0
20240729,194100,424870595,4170,4170,4170,4170,0
20240729,194000,424870595,4170,4170,4170,4170,0
20240729,193900,424870595,4170,4170,4170,4170,0
20240729,193800,424870595,4170,4170,4170,4170,0
20240729,193700,424870595,4170,4170,4170,4170,0
20240729,193600,424870595,4170,4170,4170,4170,0
20240729,193500,424870595,4170,4170,4170,4170,0
20240729,193400,424870595,4170,4170,4170,4170,0
20240729,193300,424870595,4170,4170,4170,4170,1394
20240729,193200,424870595,4170,4170,4170,4170,0
20240729,193100,424870595,4170,4170,4170,4170,0
20240729,193000,424870595,4170,4170,4170,4170,0
20240729,192900,424870595,4170,4170,4170,4170,0
20240729,192800,424870595,4170,4170,4170,4170,0
20240729,192700,424870595,4170,4170,4170,4170,0
20240729,192600,424870595,4170,4170,4170,4170,0
20240729,192500,424870595,4170,4170,4170,4170,0
20240729,192400,424870595,4170,4170,4170,4170,0
20240729,192300,424870595,4170,4170,4170,4170,0
20240729,192200,424870595,4170,4170,4170,4170,0
20240729,192100,424870595,4170,4170,4170,4170,0
20240729,192000,424870595,4170,4170,4170,4170,0
20240729,191900,424870595,4170,4170,4170,4170,0
20240729,191800,424870595,4170,4170,4170,4170,0
20240729,191700,424870595,4170,4170,4170,4170,0
20240729,191600,424870595,4170,4170,4170,4170,0
20240729,191500,424870595,4170,4170,4170,4170,0
20240729,191400,424870595,4170,4170,4170,4170,0
20240729,191300,424870595,4170,4170,4170,4170,0
20240729,191200,424870595,4170,4170,4170,4170,0
20240729,191100,424870595,4170,4170,4170,4170,0
20240729,191000,424870595,4170,4170,4170,4170,0
20240729,190900,424870595,4170,4170,4170,4170,0
20240729,190800,424870595,4170,4170,4170,4170,0
20240729,190700,424870595,4170,4170,4170,4170,0
20240729,190600,424870595,4170,4170,4170,4170,0
20240729,190500,424870595,4170,4170,4170,4170,0
20240729,190400,424870595,4170,4170,4170,4170,0
20240729,190300,424870595,4170,4170,4170,4170,1394
20240729,190200,424870595,4170,4170,4170,4170,0
20240729,190100,424870595,4170,4170,4170,4170,0
20240729,190000,424870595,4170,4170,4170,4170,0
20240729,185900,424870595,4170,4170,4170,4170,0
20240729,185800,424870595,4170,4170,4170,4170,0
20240729,185700,424870595,4170,4170,4170,4170,0
20240729,185600,424870595,4170,4170,4170,4170,0
20240729,185500,424870595,4170,4170,4170,4170,0
20240729,185400,424870595,4170,4170,4170,4170,0
20240729,185300,424870595,4170,4170,4170,4170,0
20240729,185200,424870595,4170,4170,4170,4170,0
20240729,185100,424870595,4170,4170,4170,4170,0
20240729,185000,424870595,4170,4170,4170,4170,0
20240729,184900,424870595,4170,4170,4170,4170,0
20240729,184800,424870595,4170,4170,4170,4170,0
20240729,184700,424870595,4170,4170,4170,4170,0
20240729,184600,424870595,4170,4170,4170,4170,0
20240729,184500,424870595,4170,4170,4170,4170,0
20240729,184400,424870595,4170,4170,4170,4170,0
20240729,184300,424870595,4170,4170,4170,4170,0
20240729,184200,424870595,4170,4170,4170,4170,0
20240729,184100,424870595,4170,4170,4170,4170,0
20240729,184000,424870595,4170,4170,4170,4170,0
20240729,183900,424870595,4170,4170,4170,4170,0
20240729,183800,424870595,4170,4170,4170,4170,0
20240729,183700,424870595,4170,4170,4170,4170,0
20240729,183600,424870595,4170,4170,4170,4170,0
20240729,183500,424870595,4170,4170,4170,4170,0
20240729,183400,424870595,4170,4170,4170,4170,0
20240729,183300,424870595,4170,4170,4170,4170,1394
20240729,183200,424870595,4170,4170,4170,4170,0
20240729,183100,424870595,4170,4170,4170,4170,0
20240729,183000,424870595,4170,4170,4170,4170,0
20240729,182900,424870595,4170,4170,4170,4170,0
20240729,182800,424870595,4170,4170,4170,4170,0
20240729,182700,424870595,4170,4170,4170,4170,0
20240729,182600,424870595,4170,4170,4170,4170,0
20240729,182500,424870595,4170,4170,4170,4170,0
20240729,182400,424870595,4170,4170,4170,4170,0
20240729,182300,424870595,4170,4170,4170,4170,0
20240729,182200,424870595,4170,4170,4170,4170,0
20240729,182100,424870595,4170,4170,4170,4170,0
20240729,182000,424870595,4170,4170,4170,4170,0
20240729,181900,424870595,4170,4170,4170,4170,0
20240729,181800,424870595,4170,4170,4170,4170,0
20240729,181700,424870595,4170,4170,4170,4170,0
20240729,181600,424870595,4170,4170,4170,4170,0
20240729,181500,424870595,4170,4170,4170,4170,0
20240729,181400,424870595,4170,4170,4170,4170,0
20240729,181300,424870595,4170,4170,4170,4170,0
20240729,181200,424870595,4170,4170,4170,4170,0
20240729,181100,424870595,4170,4170,4170,4170,0
20240729,181000,424870595,4170,4170,4170,4170,0
20240729,180900,424870595,4170,4170,4170,4170,0
20240729,180800,424870595,4170,4170,4170,4170,0
20240729,180700,424870595,4170,4170,4170,4170,0
20240729,180600,424870595,4170,4170,4170,4170,0
20240729,180500,424870595,4170,4170,4170,4170,0
20240729,180400,424870595,4170,4170,4170,4170,0
20240729,180300,424870595,4170,4170,4170,4170,1394
20240729,180200,424870595,4170,4170,4170,4170,0
20240729,180100,424870595,4170,4170,4170,4170,0
20240729,180000,424870595,4170,4170,4170,4170,0
20240729,175900,424870595,4170,4170,4170,4170,0
20240729,175800,424870595,4170,4170,4170,4170,0
20240729,175700,424870595,4170,4170,4170,4170,0
20240729,175600,424870595,4170,4170,4170,4170,0
20240729,175500,424870595,4170,4170,4170,4170,0
20240729,175400,424870595,4170,4170,4170,4170,0
20240729,175300,424870595,4170,4170,4170,4170,0
20240729,175200,424870595,4170,4170,4170,4170,0
20240729,175100,424870595,4170,4170,4170,4170,0
20240729,175000,424870595,4170,4170,4170,4170,0
20240729,174900,424870595,4170,4170,4170,4170,0
20240729,174800,424870595,4170,4170,4170,4170,0
20240729,174700,424870595,4170,4170,4170,4170,0
20240729,174600,424870595,4170,4170,4170,4170,0
20240729,174500,424870595,4170,4170,4170,4170,0
20240729,174400,424870595,4170,4170,4170,4170,0
20240729,174300,424870595,4170,4170,4170,4170,0
20240729,174200,424870595,4170,4170,4170,4170,0
20240729,174100,424870595,4170,4170,4170,4170,0
20240729,174000,424870595,4170,4170,4170,4170,0
20240729,173900,424870595,4170,4170,4170,4170,0
20240729,173800,424870595,4170,4170,4170,4170,0
20240729,173700,424870595,4170,4170,4170,4170,0
20240729,173600,424870595,4170,4170,4170,4170,0
20240729,173500,424870595,4170,4170,4170,4170,0
20240729,173400,424870595,4170,4170,4170,4170,0
20240729,173300,424870595,4170,4170,4170,4170,1394
20240729,173200,424870595,4170,4170,4170,4170,0
20240729,173100,424870595,4170,4170,4170,4170,0
20240729,173000,424870595,4170,4170,4170,4170,0
20240729,172900,424870595,4170,4170,4170,4170,0
20240729,172800,424870595,4170,4170,4170,4170,0
20240729,172700,424870595,4170,4170,4170,4170,0
20240729,172600,424870595,4170,4170,4170,4170,0
20240729,172500,424870595,4170,4170,4170,4170,0
20240729,172400,424870595,4170,4170,4170,4170,0
20240729,172300,424870595,4170,4170,4170,4170,0
20240729,172200,424870595,4170,4170,4170,4170,0
20240729,172100,424870595,4170,4170,4170,4170,0
20240729,172000,424870595,4170,4170,4170,4170,0
20240729,171900,424870595,4170,4170,4170,4170,0
20240729,171800,424870595,4170,4170,4170,4170,0
20240729,171700,424870595,4170,4170,4170,4170,0
20240729,171600,424870595,4170,4170,4170,4170,0
20240729,171500,424870595,4170,4170,4170,4170,0
20240729,171400,424870595,4170,4170,4170,4170,0
20240729,171300,424870595,4170,4170,4170,4170,0
20240729,171200,424870595,4170,4170,4170,4170,0
20240729,171100,424870595,4170,4170,4170,4170,0
20240729,171000,424870595,4170,4170,4170,4170,0
20240729,170900,424870595,4170,4170,4170,4170,0
20240729,170800,424870595,4170,4170,4170,4170,0
20240729,170700,424870595,4170,4170,4170,4170,0
20240729,170600,424870595,4170,4170,4170,4170,0
20240729,170500,424870595,4170,4170,4170,4170,0
20240729,170400,424870595,4170,4170,4170,4170,0
20240729,170300,424870595,4170,4170,4170,4170,1394
20240729,170200,424870595,4170,4170,4170,4170,0
20240729,170100,424870595,4170,4170,4170,4170,0
20240729,170000,424870595,4170,4170,4170,4170,0
20240729,165900,424870595,4170,4170,4170,4170,0
20240729,165800,424870595,4170,4170,4170,4170,0
20240729,165700,424870595,4170,4170,4170,4170,0
20240729,165600,424870595,4170,4170,4170,4170,0
20240729,165500,424870595,4170,4170,4170,4170,0
20240729,165400,424870595,4170,4170,4170,4170,0
20240729,165300,424870595,4170,4170,4170,4170,0
20240729,165200,424870595,4170,4170,4170,4170,0
20240729,165100,424870595,4170,4170,4170,4170,0
20240729,165000,424870595,4170,4170,4170,4170,0
20240729,164900,424870595,4170,4170,4170,4170,0
20240729,164800,424870595,4170,4170,4170,4170,0
20240729,164700,424870595,4170,4170,4170,4170,0
20240729,164600,424870595,4170,4170,4170,4170,0
20240729,164500,424870595,4170,4170,4170,4170,0
20240729,164400,424870595,4170,4170,4170,4170,0
20240729,164300,424870595,4170,4170,4170,4170,0
20240729,164200,424870595,4170,4170,4170,4170,0
20240729,164100,424870595,4170,4170,4170,4170,0
20240729,164000,424870595,4170,4170,4170,4170,0
20240729,163900,424870595,4170,4170,4170,4170,0
20240729,163800,424870595,4170,4170,4170,4170,0
20240729,163700,424870595,4170,4170,4170,4170,0
20240729,163600,424870595,4170,4170,4170,4170,0
20240729,163500,424870595,4170,4170,4170,4170,0
20240729,163400,424870595,4170,4170,4170,4170,0
20240729,163300,424870595,4170,4170,4170,4170,1394
20240729,163200,424870595,4170,4170,4170,4170,0
20240729,163100,424870595,4170,4170,4170,4170,0
20240729,163000,424870595,4170,4170,4170,4170,0
20240729,162900,424870595,4170,4170,4170,4170,0
20240729,162800,424870595,4170,4170,4170,4170,0
20240729,162700,424870595,4170,4170,4170,4170,0
20240729,162600,424870595,4170,4170,4170,4170,0
20240729,162500,424870595,4170,4170,4170,4170,0
20240729,162400,424870595,4170,4170,4170,4170,0
20240729,162300,424870595,4170,4170,4170,4170,0
20240729,162200,424870595,4170,4170,4170,4170,0
20240729,162100,424870595,4170,4170,4170,4170,0
20240729,162000,424870595,4170,4170,4170,4170,0
20240729,161900,424870595,4170,4170,4170,4170,0
20240729,161800,424870595,4170,4170,4170,4170,0
20240729,161700,424870595,4170,4170,4170,4170,0
20240729,161600,424870595,4170,4170,4170,4170,0
20240729,161500,424870595,4170,4170,4170,4170,0
20240729,161400,424870595,4170,4170,4170,4170,0
20240729,161300,424870595,4170,4170,4170,4170,0
20240729,161200,424870595,4170,4170,4170,4170,0
20240729,161100,424870595,4170,4170,4170,4170,0
20240729,161000,424870595,4170,4170,4170,4170,0
20240729,160900,424870595,4170,4170,4170,4170,0
20240729,160800,424870595,4170,4170,4170,4170,0
20240729,160700,424870595,4170,4170,4170,4170,0
20240729,160600,424870595,4170,4170,4170,4170,0
20240729,160500,424870595,4170,4170,4170,4170,0
20240729,160400,424870595,4170,4170,4170,4170,0
20240729,160300,424870595,4170,4170,4170,4170,1394
20240729,160200,424870595,4170,4170,4170,4170,0
20240729,160100,424870595,4170,4170,4170,4170,0
20240729,160000,424870595,4170,4170,4170,4170,0
20240729,155900,424870595,4170,4170,4170,4170,0
20240729,155800,424870595,4170,4170,4170,4170,0
20240729,155700,424870595,4170,4170,4170,4170,0
20240729,155600,424870595,4170,4170,4170,4170,0
20240729,155500,424870595,4170,4170,4170,4170,0
20240729,155400,424870595,4170,4170,4170,4170,0
20240729,155300,424870595,4170,4170,4170,4170,0
20240729,155200,424870595,4170,4170,4170,4170,0
20240729,155100,424870595,4170,4170,4170,4170,0
20240729,155000,424870595,4170,4170,4170,4170,0
20240729,154900,424870595,4170,4170,4170,4170,0
20240729,154800,424870595,4170,4170,4170,4170,0
20240729,154700,424870595,4170,4170,4170,4170,0
20240729,154600,424870595,4170,4170,4170,4170,0
20240729,154500,424870595,4170,4170,4170,4170,0
20240729,154400,424870595,4170,4170,4170,4170,0
20240729,154300,424870595,4170,4170,4170,4170,0
20240729,154200,424870595,4170,4170,4170,4170,0
20240729,154100,424870595,4170,4170,4170,4170,0
20240729,154000,424870595,4170,4170,4170,4170,0
20240729,153900,424870595,4170,4170,4170,4170,0
20240729,153800,424870595,4170,4170,4170,4170,0
20240729,153700,424870595,4170,4170,4170,4170,0
20240729,153600,424870595,4170,4170,4170,4170,0
20240729,153500,424870595,4170,4170,4170,4170,0
20240729,153400,424870595,4170,4170,4170,4170,0
20240729,153300,424870595,4170,4170,4170,4170,1394
20240729,153200,424870595,4170,4170,4170,4170,0
20240729,153100,424870595,4170,4170,4170,4170,0
20240729,153000,424870595,4170,4170,4170,4170,1394
20240729,152900,419057615,4170,4170,4170,4170,0
20240729,152800,419057615,4170,4170,4170,4170,0
20240729,152700,419057615,4170,4170,4170,4170,0
20240729,152600,419057615,4170,4170,4170,4170,0
20240729,152500,419057615,4170,4170,4170,4170,0
20240729,152400,419057615,4170,4170,4170,4170,0
20240729,152300,419057615,4170,4170,4170,4170,0
20240729,152200,419057615,4170,4170,4170,4170,0
20240729,152100,419057615,4170,4170,4170,4170,0
20240729,152000,419057615,4170,4170,4170,4170,0
20240729,151900,419057615,4170,4175,4175,4170,435
20240729,151800,417243260,4175,4170,4175,4170,384
20240729,151700,415641965,4175,4175,4175,4175,0
20240729,151600,415641965,4175,4175,4175,4175,2302
20240729,151500,406031115,4175,4175,4175,4175,10
20240729,151400,405989365,4175,4175,4175,4175,50
20240729,151300,405780615,4180,4185,4185,4180,2
20240729,151200,405772250,4185,4190,4190,4185,302
20240729,151100,404508315,4185,4185,4185,4185,234
20240729,151000,403529025,4185,4180,4185,4180,191
20240729,150900,402729695,4185,4175,4185,4175,402
20240729,150800,401049015,4175,4175,4175,4175,0
20240729,150700,401049015,4175,4175,4175,4175,245
20240729,150600,400026140,4175,4175,4175,4175,0
20240729,150500,400026140,4175,4170,4175,4170,246
20240729,150400,398999240,4170,4170,4170,4170,1
20240729,150300,398995070,4170,4170,4170,4170,167
20240729,150200,398298680,4180,4180,4180,4180,124
20240729,150100,397780360,4180,4180,4180,4180,0
20240729,150000,397780360,4180,4180,4180,4180,0
20240729,145900,397780360,4180,4180,4180,4180,2
20240729,145800,397772000,4170,4170,4170,4170,508
20240729,145700,395653640,4170,4170,4170,4170,0
20240729,145600,395653640,4170,4170,4170,4170,0
20240729,145500,395653640,4170,4175,4175,4170,71
20240729,145400,395357265,4170,4170,4170,4170,0
20240729,145300,395357265,4170,4175,4175,4170,7
20240729,145200,395328045,4175,4175,4175,4175,1
20240729,145100,395323870,4160,4170,4170,4160,489
20240729,145000,393287595,4175,4175,4175,4175,0
20240729,144900,393287595,4175,4175,4175,4175,0
20240729,144800,393287595,4175,4175,4175,4175,0
20240729,144700,393287595,4175,4175,4175,4175,0
20240729,144600,393287595,4175,4175,4175,4175,0
20240729,144500,393287595,4175,4175,4175,4175,97
20240729,144400,392882620,4155,4155,4155,4155,0
20240729,144300,392882620,4155,4155,4155,4155,140
20240729,144200,392300920,4160,4160,4160,4160,1635
20240729,144100,385499320,4160,4160,4160,4160,0
20240729,144000,385499320,4160,4160,4160,4160,102
20240729,143900,385075000,4160,4175,4175,4160,1000
20240729,143800,380910870,4180,4180,4180,4180,30
20240729,143700,380785470,4175,4175,4175,4175,0
20240729,143600,380785470,4175,4175,4175,4175,0
20240729,143500,380785470,4175,4175,4175,4175,0
20240729,143400,380785470,4175,4175,4175,4175,0
20240729,143300,380785470,4175,4175,4175,4175,0
20240729,143200,380785470,4175,4170,4175,4170,115
20240729,143100,380305475,4170,4170,4170,4170,0
20240729,143000,380305475,4170,4170,4170,4170,289
20240729,142900,379100345,4160,4160,4160,4160,0
20240729,142800,379100345,4160,4160,4160,4160,0
20240729,142700,379100345,4160,4160,4160,4160,0
20240729,142600,379100345,4160,4160,4160,4160,322
20240729,142500,377760825,4160,4160,4160,4160,121
20240729,142400,377257465,4160,4160,4160,4160,15
20240729,142300,377195065,4160,4160,4160,4160,35
20240729,142200,377049465,4165,4165,4165,4165,0
20240729,142100,377049465,4165,4170,4170,4165,146
20240729,142000,376441365,4165,4165,4165,4165,120
20240729,141900,375941565,4165,4165,4165,4165,156
20240729,141800,375291825,4165,4165,4165,4165,274
20240729,141700,374150615,4165,4165,4165,4165,0
20240729,141600,374150615,4165,4170,4170,4165,452
20240729,141500,372268015,4170,4170,4170,4170,0
20240729,141400,372268015,4170,4170,4170,4170,30
20240729,141300,372142915,4170,4170,4170,4170,0
20240729,141200,372142915,4170,4170,4170,4170,0
20240729,141100,372142915,4170,4170,4170,4170,227
20240729,141000,371196325,4175,4175,4175,4175,0
20240729,140900,371196325,4175,4175,4175,4175,5
20240729,140800,371175450,4180,4175,4180,4175,121
20240729,140700,370669675,4180,4180,4180,4180,0
20240729,140600,370669675,4180,4180,4180,4180,100
20240729,140500,370251675,4180,4180,4180,4180,5
20240729,140400,370230775,4180,4175,4180,4170,310
20240729,140300,368937920,4175,4175,4175,4175,0
20240729,140200,368937920,4175,4175,4175,4175,0
20240729,140100,368937920,4175,4175,4175,4175,0
20240729,140000,368937920,4175,4175,4175,4175,922
20240729,135900,365088570,4175,4175,4175,4175,0
20240729,135800,365088570,4175,4175,4175,4175,0
20240729,135700,365088570,4175,4175,4175,4175,0
20240729,135600,365088570,4175,4175,4175,4175,1
20240729,135500,365084395,4175,4175,4175,4175,1
20240729,135400,365080220,4175,4175,4175,4175,20
20240729,135300,364996720,4175,4175,4175,4175,0
20240729,135200,364996720,4175,4175,4175,4175,206
20240729,135100,364136670,4180,4180,4180,4180,0
20240729,135000,364136670,4180,4180,4180,4180,0
20240729,134900,364136670,4180,4180,4180,4180,0
20240729,134800,364136670,4180,4180,4180,4180,0
20240729,134700,364136670,4180,4180,4180,4180,1
20240729,134600,364132490,4180,4180,4180,4180,0
20240729,134500,364132490,4180,4180,4180,4180,1
20240729,134400,364128310,4180,4185,4185,4180,50
20240729,134300,363919305,4190,4185,4190,4185,2
20240729,134200,363910930,4190,4185,4190,4185,2
20240729,134100,363902555,4170,4170,4170,4170,0
20240729,134000,363902555,4170,4170,4170,4170,0
20240729,133900,363902555,4170,4170,4170,4170,20
20240729,133800,363819155,4190,4185,4190,4185,120
20240729,133700,363316360,4190,4190,4190,4190,0
20240729,133600,363316360,4190,4190,4190,4190,3
20240729,133500,363303790,4170,4170,4170,4170,0
20240729,133400,363303790,4170,4170,4170,4170,0
20240729,133300,363303790,4170,4170,4170,4170,0
20240729,133200,363303790,4170,4170,4170,4170,90
20240729,133100,362928490,4170,4175,4175,4160,2155
20240729,133000,353933150,4200,4200,4200,4200,0
20240729,132900,353933150,4200,4185,4200,4180,1091
20240729,132800,349370200,4200,4200,4200,4200,1
20240729,132700,349366000,4200,4170,4200,4170,4096
20240729,132600,332217295,4165,4165,4165,4165,0
20240729,132500,332217295,4165,4165,4165,4165,50
20240729,132400,332009045,4165,4165,4165,4165,16
20240729,132300,331942405,4165,4165,4165,4165,0
20240729,132200,331942405,4165,4165,4165,4165,0
20240729,132100,331942405,4165,4165,4165,4165,0
20240729,132000,331942405,4165,4165,4165,4165,0
20240729,131900,331942405,4165,4165,4165,4165,490
20240729,131800,329901555,4165,4165,4165,4165,5
20240729,131700,329880730,4165,4165,4165,4165,43
20240729,131600,329701635,4165,4165,4165,4165,56
20240729,131500,329468395,4165,4165,4165,4165,4
20240729,131400,329451735,4160,4165,4165,4160,30
20240729,131300,329326920,4155,4165,4165,4155,190
20240729,131200,328536020,4160,4160,4160,4160,62
20240729,131100,328278100,4180,4180,4180,4180,1
20240729,131000,328273920,4175,4145,4175,4145,3844
20240729,130900,312339120,4145,4145,4145,4145,4
20240729,130800,312322540,4145,4145,4145,4145,1
20240729,130700,312318395,4140,4140,4140,4140,865
20240729,130600,308737295,4135,4135,4135,4135,0
20240729,130500,308737295,4135,4135,4135,4135,0
20240729,130400,308737295,4135,4135,4135,4135,0
20240729,130300,308737295,4135,4135,4135,4135,500
20240729,130200,306669795,4135,4135,4135,4135,531
20240729,130100,304474110,4135,4135,4135,4135,0
20240729,130000,304474110,4135,4135,4135,4135,1
20240729,125900,304469975,4135,4135,4135,4135,0
20240729,125800,304469975,4135,4135,4135,4135,0
20240729,125700,304469975,4135,4135,4135,4135,84
20240729,125600,304122635,4140,4140,4140,4140,6
20240729,125500,304097795,4140,4140,4140,4140,0
20240729,125400,304097795,4140,4140,4140,4140,161
20240729,125300,303431255,4140,4140,4140,4140,0
20240729,125200,303431255,4140,4140,4140,4140,50
20240729,125100,303224255,4140,4140,4140,4140,0
20240729,125000,303224255,4140,4140,4140,4140,1
20240729,124900,303220115,4135,4135,4135,4135,0
20240729,124800,303220115,4135,4140,4140,4135,15
20240729,124700,303158085,4135,4135,4135,4135,0
20240729,124600,303158085,4135,4140,4140,4135,946
20240729,124500,299246370,4135,4135,4135,4135,0
20240729,124400,299246370,4135,4135,4135,4135,30
20240729,124300,299122320,4135,4145,4145,4135,112
20240729,124200,298658700,4145,4145,4145,4145,1152
20240729,124100,293883660,4145,4160,4160,4145,374
20240729,124000,292333325,4165,4165,4165,4165,80
20240729,123900,292000125,4170,4170,4170,4170,0
20240729,123800,292000125,4170,4170,4170,4170,100
20240729,123700,291583125,4170,4165,4170,4165,377
20240729,123600,290011050,4160,4155,4160,4155,324
20240729,123500,288664825,4145,4145,4145,4145,0
20240729,123400,288664825,4145,4140,4145,4140,1689
20240729,123300,281667365,4140,4140,4140,4140,10
20240729,123200,281625965,4140,4140,4140,4140,1
20240729,123100,281621825,4135,4135,4135,4135,0
20240729,123000,281621825,4135,4135,4135,4135,0
20240729,122900,281621825,4135,4135,4135,4135,307
20240729,122800,280352380,4135,4135,4135,4135,300
20240729,122700,279111880,4135,4135,4135,4135,276
20240729,122600,277970620,4135,4135,4135,4135,11
20240729,122500,277925135,4130,4130,4130,4130,0
20240729,122400,277925135,4130,4130,4130,4130,0
20240729,122300,277925135,4130,4130,4130,4130,10
20240729,122200,277883835,4130,4130,4130,4130,0
20240729,122100,277883835,4130,4130,4130,4130,0
20240729,122000,277883835,4130,4130,4130,4130,0
20240729,121900,277883835,4130,4130,4130,4130,1
20240729,121800,277879705,4130,4130,4130,4130,0
20240729,121700,277879705,4130,4130,4130,4130,36
20240729,121600,277731025,4135,4135,4135,4135,62
20240729,121500,277474655,4135,4130,4135,4130,51
20240729,121400,277264020,4125,4125,4125,4125,2
20240729,121300,277255770,4135,4130,4135,4130,3
20240729,121200,277243375,4125,4125,4125,4125,2
20240729,121100,277235125,4135,4130,4135,4130,106
20240729,121000,276797315,4130,4130,4130,4130,1
20240729,120900,276793185,4135,4135,4135,4135,0
20240729,120800,276793185,4135,4135,4135,4135,0
20240729,120700,276793185,4135,4135,4135,4135,0
20240729,120600,276793185,4135,4135,4135,4135,100
20240729,120500,276379685,4130,4135,4135,4130,601
20240729,120400,273897550,4135,4135,4135,4135,551
20240729,120300,271619165,4130,4130,4130,4130,0
20240729,120200,271619165,4130,4130,4130,4130,0
20240729,120100,271619165,4130,4130,4130,4130,0
20240729,120000,271619165,4130,4130,4135,4130,98
20240729,115900,271214420,4130,4130,4130,4130,201
20240729,115800,270384290,4130,4130,4130,4125,206
20240729,115700,269533625,4120,4125,4125,4120,1400
20240729,115600,263761745,4130,4130,4130,4130,625
20240729,115500,261180495,4150,4150,4150,4150,0
20240729,115400,261180495,4150,4150,4150,4150,0
20240729,115300,261180495,4150,4150,4150,4150,0
20240729,115200,261180495,4150,4150,4150,4150,0
20240729,115100,261180495,4150,4150,4150,4150,130
20240729,115000,260640995,4150,4150,4150,4150,0
20240729,114900,260640995,4150,4150,4150,4150,70
20240729,114800,260350495,4150,4150,4150,4150,0
20240729,114700,260350495,4150,4150,4150,4150,0
20240729,114600,260350495,4150,4150,4150,4150,0
20240729,114500,260350495,4150,4150,4150,4150,926
20240729,114400,256507595,4150,4150,4150,4150,6
20240729,114300,256482695,4150,4150,4150,4150,1
20240729,114200,256478545,4125,4125,4125,4125,0
20240729,114100,256478545,4125,4125,4125,4125,300
20240729,114000,255241045,4125,4125,4125,4125,743
20240729,113900,252176170,4125,4125,4125,4125,0
20240729,113800,252176170,4125,4125,4125,4125,1170
20240729,113700,247349920,4130,4135,4135,4130,1930
20240729,113600,239375520,4135,4140,4140,4135,600
20240729,113500,236894515,4135,4135,4135,4135,0
20240729,113400,236894515,4135,4135,4135,4135,0
20240729,113300,236894515,4135,4135,4135,4135,60
20240729,113200,236646415,4135,4135,4135,4135,30
20240729,113100,236522365,4135,4145,4145,4135,1236
20240729,113000,231400920,4145,4145,4145,4145,0
20240729,112900,231400920,4145,4145,4145,4145,0
20240729,112800,231400920,4145,4150,4150,4145,658
20240729,112700,228670630,4150,4150,4150,4150,0
20240729,112600,228670630,4150,4150,4150,4150,0
20240729,112500,228670630,4150,4155,4155,4150,105
20240729,112400,228234850,4150,4155,4155,4150,51
20240729,112300,228023195,4155,4155,4155,4155,1
20240729,112200,228019040,4155,4160,4160,4155,2902
20240729,112100,215960980,4165,4165,4165,4165,89
20240729,112000,215590295,4165,4170,4170,4165,706
20240729,111900,212646390,4175,4175,4175,4175,10
20240729,111800,212604640,4175,4175,4175,4175,186
20240729,111700,211828090,4175,4175,4175,4175,0
20240729,111600,211828090,4175,4175,4175,4175,20
20240729,111500,211744590,4175,4175,4175,4175,16
20240729,111400,211677790,4185,4185,4185,4185,65
20240729,111300,211405765,4175,4180,4180,4175,1000
20240729,111200,207229695,4190,4190,4190,4190,0
20240729,111100,207229695,4190,4190,4190,4190,0
20240729,111000,207229695,4190,4190,4190,4190,0
20240729,110900,207229695,4190,4190,4190,4190,1
20240729,110800,207225505,4180,4180,4180,4180,0
20240729,110700,207225505,4180,4180,4180,4180,0
20240729,110600,207225505,4180,4180,4180,4180,0
20240729,110500,207225505,4180,4180,4180,4180,0
20240729,110400,207225505,4180,4180,4180,4180,1
20240729,110300,207221325,4180,4180,4180,4180,0
20240729,110200,207221325,4180,4180,4180,4180,0
20240729,110100,207221325,4180,4185,4185,4180,622
20240729,110000,204618455,4190,4190,4190,4190,0
20240729,105900,204618455,4190,4195,4195,4190,2
20240729,105800,204610070,4205,4190,4205,4185,101
20240729,105700,204187085,4205,4205,4205,4205,2
20240729,105600,204178675,4205,4200,4205,4190,915
20240729,105500,200344755,4195,4195,4195,4195,334
20240729,105400,198943625,4205,4205,4205,4205,0
20240729,105300,198943625,4205,4205,4205,4205,0
20240729,105200,198943625,4205,4205,4205,4205,11
20240729,105100,198897370,4205,4205,4205,4205,10
20240729,105000,198855320,4205,4205,4205,4205,2
20240729,104900,198846910,4205,4205,4205,4205,0
20240729,104800,198846910,4205,4205,4205,4205,2
20240729,104700,198838500,4200,4200,4200,4200,58
20240729,104600,198594900,4195,4195,4195,4195,0
20240729,104500,198594900,4195,4195,4195,4195,0
20240729,104400,198594900,4195,4200,4200,4195,276
20240729,104300,197437030,4195,4195,4195,4195,0
20240729,104200,197437030,4195,4195,4195,4195,0
20240729,104100,197437030,4195,4190,4195,4190,252
20240729,104000,196379895,4185,4185,4185,4185,0
20240729,103900,196379895,4185,4185,4185,4185,9
20240729,103800,196342230,4185,4185,4185,4185,70
20240729,103700,196049280,4185,4185,4185,4185,9
20240729,103600,196011615,4190,4190,4190,4190,0
20240729,103500,196011615,4190,4185,4190,4185,1920
20240729,103400,187969625,4175,4175,4175,4175,0
20240729,103300,187969625,4175,4180,4180,4175,1268
20240729,103200,182673520,4190,4190,4190,4190,4
20240729,103100,182656760,4190,4190,4190,4190,108
20240729,103000,182204240,4190,4190,4190,4190,1124
20240729,102900,177494680,4195,4205,4205,4195,431
20240729,102800,175685185,4205,4205,4205,4205,0
20240729,102700,175685185,4205,4205,4205,4205,106
20240729,102600,175239455,4200,4200,4200,4200,0
20240729,102500,175239455,4200,4200,4200,4200,318
20240729,102400,173903855,4200,4200,4200,4200,0
20240729,102300,173903855,4200,4200,4200,4200,0
20240729,102200,173903855,4200,4200,4200,4200,715
20240729,102100,170900855,4220,4220,4220,4215,242
20240729,102000,169879665,4220,4220,4220,4220,2
20240729,101900,169871225,4220,4200,4220,4200,950
20240729,101800,165874465,4200,4200,4200,4200,46
20240729,101700,165681265,4200,4200,4200,4200,0
20240729,101600,165681265,4200,4200,4200,4200,55
20240729,101500,165450265,4210,4210,4210,4210,0
20240729,101400,165450265,4210,4210,4210,4210,4
20240729,101300,165433425,4215,4215,4215,4215,0
20240729,101200,165433425,4215,4215,4215,4215,0
20240729,101100,165433425,4215,4215,4215,4215,501
20240729,101000,163321710,4215,4215,4215,4215,5
20240729,100900,163300635,4215,4200,4215,4190,1377
20240729,100800,157518315,4200,4210,4215,4190,1568
20240729,100700,150939190,4210,4215,4215,4210,735
20240729,100600,147841865,4230,4230,4230,4230,3
20240729,100500,147829175,4230,4230,4230,4230,501
20240729,100400,145709945,4230,4230,4230,4230,459
20240729,100300,143768375,4230,4220,4230,4200,547
20240729,100200,141464835,4200,4220,4220,4200,687
20240729,100100,138567675,4220,4215,4220,4215,455
20240729,100000,136647850,4215,4195,4215,4195,284
20240729,095900,135454040,4190,4190,4200,4190,2137
20240729,095800,126488705,4185,4190,4190,4185,342
20240729,095700,125056435,4190,4185,4190,4185,101
20240729,095600,124633415,4175,4175,4180,4175,1059
20240729,095500,120212075,4165,4165,4170,4165,2356
20240729,095400,110392180,4165,4165,4165,4165,0
20240729,095300,110392180,4165,4165,4165,4165,0
20240729,095200,110392180,4165,4165,4165,4165,280
20240729,095100,109225980,4165,4165,4165,4165,1
20240729,095000,109221815,4150,4150,4150,4150,0
20240729,094900,109221815,4150,4150,4150,4150,670
20240729,094800,106441315,4150,4150,4150,4150,188
20240729,094700,105661115,4150,4160,4160,4150,250
20240729,094600,104623205,4160,4165,4165,4160,34
20240729,094500,104481645,4160,4160,4160,4160,0
20240729,094400,104481645,4160,4160,4160,4160,493
20240729,094300,102430765,4155,4170,4170,4155,22
20240729,094200,102339280,4170,4170,4170,4170,101
20240729,094100,101918110,4155,4170,4170,4155,210
20240729,094000,101042455,4170,4175,4175,4150,13
20240729,093900,100988225,4175,4175,4175,4175,312
20240729,093800,99685625,4140,4175,4175,4140,146
20240729,093700,99076450,4140,4145,4180,4110,2119
20240729,093600,90308255,4145,4145,4145,4145,153
20240729,093500,89674070,4145,4140,4145,4140,42
20240729,093400,89500010,4140,4140,4140,4140,0
20240729,093300,89500010,4140,4135,4140,4135,1343
20240729,093200,83946475,4135,4135,4135,4135,7
20240729,093100,83917530,4135,4125,4135,4125,21
20240729,093000,83830705,4125,4130,4135,4125,636
20240729,092900,81205260,4130,4125,4130,4125,1413
20240729,092800,75371220,4110,4125,4125,4110,732
20240729,092700,72353220,4125,4105,4125,4105,611
20240729,092600,69834515,4105,4105,4105,4105,2
20240729,092500,69826305,4120,4105,4120,4105,760
20240729,092400,66702605,4115,4115,4115,4115,1
20240729,092300,66698490,4105,4105,4105,4105,6
20240729,092200,66673860,4105,4105,4105,4105,50
20240729,092100,66468610,4105,4105,4105,4105,369
20240729,092000,64953865,4105,4115,4115,4105,38
20240729,091900,64797645,4115,4120,4120,4115,270
20240729,091800,63686245,4115,4120,4120,4115,946
20240729,091700,59788875,4125,4125,4125,4125,150
20240729,091600,59170125,4125,4125,4125,4125,0
20240729,091500,59170125,4125,4115,4125,4115,452
20240729,091400,57306885,4115,4115,4115,4115,331
20240729,091300,55944820,4115,4120,4120,4115,56
20240729,091200,55714235,4120,4120,4120,4120,1
20240729,091100,55710115,4115,4110,4115,4110,1089
20240729,091000,51231315,4110,4115,4115,4110,353
20240729,090900,49780480,4110,4100,4110,4100,470
20240729,090800,47848790,4095,4095,4095,4095,1
20240729,090700,47844695,4095,4095,4095,4095,136
20240729,090600,47287775,4095,4095,4095,4095,1
20240729,090500,47283680,4095,4100,4100,4095,270
20240729,090400,46178025,4100,4100,4100,4100,0
20240729,090300,46178025,4100,4100,4100,4100,36
20240729,090200,46030425,4100,4115,4115,4100,384
20240729,090100,44455995,4130,4085,4130,4085,1424
20240729,090000,38588960,4100,4060,4100,4060,9490