stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,210000,2105825010,4900,4900,4900,4900,9451
20240729,205900,2105825010,4900,4900,4900,4900,0
20240729,205800,2105825010,4900,4900,4900,4900,0
20240729,205700,2105825010,4900,4900,4900,4900,0
20240729,205600,2105825010,4900,4900,4900,4900,0
20240729,205500,2105825010,4900,4900,4900,4900,0
20240729,205400,2105825010,4900,4900,4900,4900,0
20240729,205300,2105825010,4900,4900,4900,4900,0
20240729,205200,2105825010,4900,4900,4900,4900,0
20240729,205100,2105825010,4900,4900,4900,4900,0
20240729,205000,2105825010,4900,4900,4900,4900,0
20240729,204900,2105825010,4900,4900,4900,4900,0
20240729,204800,2105825010,4900,4900,4900,4900,0
20240729,204700,2105825010,4900,4900,4900,4900,0
20240729,204600,2105825010,4900,4900,4900,4900,0
20240729,204500,2105825010,4900,4900,4900,4900,0
20240729,204400,2105825010,4900,4900,4900,4900,0
20240729,204300,2105825010,4900,4900,4900,4900,0
20240729,204200,2105825010,4900,4900,4900,4900,0
20240729,204100,2105825010,4900,4900,4900,4900,0
20240729,204000,2105825010,4900,4900,4900,4900,0
20240729,203900,2105825010,4900,4900,4900,4900,0
20240729,203800,2105825010,4900,4900,4900,4900,0
20240729,203700,2105825010,4900,4900,4900,4900,0
20240729,203600,2105825010,4900,4900,4900,4900,0
20240729,203500,2105825010,4900,4900,4900,4900,0
20240729,203400,2105825010,4900,4900,4900,4900,0
20240729,203300,2105825010,4900,4900,4900,4900,0
20240729,203200,2105825010,4900,4900,4900,4900,0
20240729,203100,2105825010,4900,4900,4900,4900,0
20240729,203000,2105825010,4900,4900,4900,4900,9451
20240729,202900,2105825010,4900,4900,4900,4900,0
20240729,202800,2105825010,4900,4900,4900,4900,0
20240729,202700,2105825010,4900,4900,4900,4900,0
20240729,202600,2105825010,4900,4900,4900,4900,0
20240729,202500,2105825010,4900,4900,4900,4900,0
20240729,202400,2105825010,4900,4900,4900,4900,0
20240729,202300,2105825010,4900,4900,4900,4900,0
20240729,202200,2105825010,4900,4900,4900,4900,0
20240729,202100,2105825010,4900,4900,4900,4900,0
20240729,202000,2105825010,4900,4900,4900,4900,0
20240729,201900,2105825010,4900,4900,4900,4900,0
20240729,201800,2105825010,4900,4900,4900,4900,0
20240729,201700,2105825010,4900,4900,4900,4900,0
20240729,201600,2105825010,4900,4900,4900,4900,0
20240729,201500,2105825010,4900,4900,4900,4900,0
20240729,201400,2105825010,4900,4900,4900,4900,0
20240729,201300,2105825010,4900,4900,4900,4900,0
20240729,201200,2105825010,4900,4900,4900,4900,0
20240729,201100,2105825010,4900,4900,4900,4900,0
20240729,201000,2105825010,4900,4900,4900,4900,0
20240729,200900,2105825010,4900,4900,4900,4900,0
20240729,200800,2105825010,4900,4900,4900,4900,0
20240729,200700,2105825010,4900,4900,4900,4900,0
20240729,200600,2105825010,4900,4900,4900,4900,0
20240729,200500,2105825010,4900,4900,4900,4900,0
20240729,200400,2105825010,4900,4900,4900,4900,0
20240729,200300,2105825010,4900,4900,4900,4900,0
20240729,200200,2105825010,4900,4900,4900,4900,0
20240729,200100,2105825010,4900,4900,4900,4900,0
20240729,200000,2105825010,4900,4900,4900,4900,9451
20240729,195900,2105825010,4900,4900,4900,4900,0
20240729,195800,2105825010,4900,4900,4900,4900,0
20240729,195700,2105825010,4900,4900,4900,4900,0
20240729,195600,2105825010,4900,4900,4900,4900,0
20240729,195500,2105825010,4900,4900,4900,4900,0
20240729,195400,2105825010,4900,4900,4900,4900,0
20240729,195300,2105825010,4900,4900,4900,4900,0
20240729,195200,2105825010,4900,4900,4900,4900,0
20240729,195100,2105825010,4900,4900,4900,4900,0
20240729,195000,2105825010,4900,4900,4900,4900,0
20240729,194900,2105825010,4900,4900,4900,4900,0
20240729,194800,2105825010,4900,4900,4900,4900,0
20240729,194700,2105825010,4900,4900,4900,4900,0
20240729,194600,2105825010,4900,4900,4900,4900,0
20240729,194500,2105825010,4900,4900,4900,4900,0
20240729,194400,2105825010,4900,4900,4900,4900,0
20240729,194300,2105825010,4900,4900,4900,4900,0
20240729,194200,2105825010,4900,4900,4900,4900,0
20240729,194100,2105825010,4900,4900,4900,4900,0
20240729,194000,2105825010,4900,4900,4900,4900,0
20240729,193900,2105825010,4900,4900,4900,4900,0
20240729,193800,2105825010,4900,4900,4900,4900,0
20240729,193700,2105825010,4900,4900,4900,4900,0
20240729,193600,2105825010,4900,4900,4900,4900,0
20240729,193500,2105825010,4900,4900,4900,4900,0
20240729,193400,2105825010,4900,4900,4900,4900,0
20240729,193300,2105825010,4900,4900,4900,4900,0
20240729,193200,2105825010,4900,4900,4900,4900,0
20240729,193100,2105825010,4900,4900,4900,4900,0
20240729,193000,2105825010,4900,4900,4900,4900,9451
20240729,192900,2105825010,4900,4900,4900,4900,0
20240729,192800,2105825010,4900,4900,4900,4900,0
20240729,192700,2105825010,4900,4900,4900,4900,0
20240729,192600,2105825010,4900,4900,4900,4900,0
20240729,192500,2105825010,4900,4900,4900,4900,0
20240729,192400,2105825010,4900,4900,4900,4900,0
20240729,192300,2105825010,4900,4900,4900,4900,0
20240729,192200,2105825010,4900,4900,4900,4900,0
20240729,192100,2105825010,4900,4900,4900,4900,0
20240729,192000,2105825010,4900,4900,4900,4900,0
20240729,191900,2105825010,4900,4900,4900,4900,0
20240729,191800,2105825010,4900,4900,4900,4900,0
20240729,191700,2105825010,4900,4900,4900,4900,0
20240729,191600,2105825010,4900,4900,4900,4900,0
20240729,191500,2105825010,4900,4900,4900,4900,0
20240729,191400,2105825010,4900,4900,4900,4900,0
20240729,191300,2105825010,4900,4900,4900,4900,0
20240729,191200,2105825010,4900,4900,4900,4900,0
20240729,191100,2105825010,4900,4900,4900,4900,0
20240729,191000,2105825010,4900,4900,4900,4900,0
20240729,190900,2105825010,4900,4900,4900,4900,0
20240729,190800,2105825010,4900,4900,4900,4900,0
20240729,190700,2105825010,4900,4900,4900,4900,0
20240729,190600,2105825010,4900,4900,4900,4900,0
20240729,190500,2105825010,4900,4900,4900,4900,0
20240729,190400,2105825010,4900,4900,4900,4900,0
20240729,190300,2105825010,4900,4900,4900,4900,0
20240729,190200,2105825010,4900,4900,4900,4900,0
20240729,190100,2105825010,4900,4900,4900,4900,0
20240729,190000,2105825010,4900,4900,4900,4900,9451
20240729,185900,2105825010,4900,4900,4900,4900,0
20240729,185800,2105825010,4900,4900,4900,4900,0
20240729,185700,2105825010,4900,4900,4900,4900,0
20240729,185600,2105825010,4900,4900,4900,4900,0
20240729,185500,2105825010,4900,4900,4900,4900,0
20240729,185400,2105825010,4900,4900,4900,4900,0
20240729,185300,2105825010,4900,4900,4900,4900,0
20240729,185200,2105825010,4900,4900,4900,4900,0
20240729,185100,2105825010,4900,4900,4900,4900,0
20240729,185000,2105825010,4900,4900,4900,4900,0
20240729,184900,2105825010,4900,4900,4900,4900,0
20240729,184800,2105825010,4900,4900,4900,4900,0
20240729,184700,2105825010,4900,4900,4900,4900,0
20240729,184600,2105825010,4900,4900,4900,4900,0
20240729,184500,2105825010,4900,4900,4900,4900,0
20240729,184400,2105825010,4900,4900,4900,4900,0
20240729,184300,2105825010,4900,4900,4900,4900,0
20240729,184200,2105825010,4900,4900,4900,4900,0
20240729,184100,2105825010,4900,4900,4900,4900,0
20240729,184000,2105825010,4900,4900,4900,4900,0
20240729,183900,2105825010,4900,4900,4900,4900,0
20240729,183800,2105825010,4900,4900,4900,4900,0
20240729,183700,2105825010,4900,4900,4900,4900,0
20240729,183600,2105825010,4900,4900,4900,4900,0
20240729,183500,2105825010,4900,4900,4900,4900,0
20240729,183400,2105825010,4900,4900,4900,4900,0
20240729,183300,2105825010,4900,4900,4900,4900,0
20240729,183200,2105825010,4900,4900,4900,4900,0
20240729,183100,2105825010,4900,4900,4900,4900,0
20240729,183000,2105825010,4900,4900,4900,4900,9451
20240729,182900,2105825010,4900,4900,4900,4900,0
20240729,182800,2105825010,4900,4900,4900,4900,0
20240729,182700,2105825010,4900,4900,4900,4900,0
20240729,182600,2105825010,4900,4900,4900,4900,0
20240729,182500,2105825010,4900,4900,4900,4900,0
20240729,182400,2105825010,4900,4900,4900,4900,0
20240729,182300,2105825010,4900,4900,4900,4900,0
20240729,182200,2105825010,4900,4900,4900,4900,0
20240729,182100,2105825010,4900,4900,4900,4900,0
20240729,182000,2105825010,4900,4900,4900,4900,0
20240729,181900,2105825010,4900,4900,4900,4900,0
20240729,181800,2105825010,4900,4900,4900,4900,0
20240729,181700,2105825010,4900,4900,4900,4900,0
20240729,181600,2105825010,4900,4900,4900,4900,0
20240729,181500,2105825010,4900,4900,4900,4900,0
20240729,181400,2105825010,4900,4900,4900,4900,0
20240729,181300,2105825010,4900,4900,4900,4900,0
20240729,181200,2105825010,4900,4900,4900,4900,0
20240729,181100,2105825010,4900,4900,4900,4900,0
20240729,181000,2105825010,4900,4900,4900,4900,0
20240729,180900,2105825010,4900,4900,4900,4900,0
20240729,180800,2105825010,4900,4900,4900,4900,0
20240729,180700,2105825010,4900,4900,4900,4900,0
20240729,180600,2105825010,4900,4900,4900,4900,0
20240729,180500,2105825010,4900,4900,4900,4900,0
20240729,180400,2105825010,4900,4900,4900,4900,0
20240729,180300,2105825010,4900,4900,4900,4900,0
20240729,180200,2105825010,4900,4900,4900,4900,0
20240729,180100,2105825010,4900,4900,4900,4900,0
20240729,180000,2105825010,4900,4900,4900,4900,9451
20240729,175900,2105825010,4900,4900,4900,4900,0
20240729,175800,2105825010,4900,4900,4900,4900,0
20240729,175700,2105825010,4900,4900,4900,4900,0
20240729,175600,2105825010,4900,4900,4900,4900,0
20240729,175500,2105825010,4900,4900,4900,4900,0
20240729,175400,2105825010,4900,4900,4900,4900,0
20240729,175300,2105825010,4900,4900,4900,4900,0
20240729,175200,2105825010,4900,4900,4900,4900,0
20240729,175100,2105825010,4900,4900,4900,4900,0
20240729,175000,2105825010,4900,4900,4900,4900,0
20240729,174900,2105825010,4900,4900,4900,4900,0
20240729,174800,2105825010,4900,4900,4900,4900,0
20240729,174700,2105825010,4900,4900,4900,4900,0
20240729,174600,2105825010,4900,4900,4900,4900,0
20240729,174500,2105825010,4900,4900,4900,4900,0
20240729,174400,2105825010,4900,4900,4900,4900,0
20240729,174300,2105825010,4900,4900,4900,4900,0
20240729,174200,2105825010,4900,4900,4900,4900,0
20240729,174100,2105825010,4900,4900,4900,4900,0
20240729,174000,2105825010,4900,4900,4900,4900,0
20240729,173900,2105825010,4900,4900,4900,4900,0
20240729,173800,2105825010,4900,4900,4900,4900,0
20240729,173700,2105825010,4900,4900,4900,4900,0
20240729,173600,2105825010,4900,4900,4900,4900,0
20240729,173500,2105825010,4900,4900,4900,4900,0
20240729,173400,2105825010,4900,4900,4900,4900,0
20240729,173300,2105825010,4900,4900,4900,4900,0
20240729,173200,2105825010,4900,4900,4900,4900,0
20240729,173100,2105825010,4900,4900,4900,4900,0
20240729,173000,2105825010,4900,4900,4900,4900,9451
20240729,172900,2105825010,4900,4900,4900,4900,0
20240729,172800,2105825010,4900,4900,4900,4900,0
20240729,172700,2105825010,4900,4900,4900,4900,0
20240729,172600,2105825010,4900,4900,4900,4900,0
20240729,172500,2105825010,4900,4900,4900,4900,0
20240729,172400,2105825010,4900,4900,4900,4900,0
20240729,172300,2105825010,4900,4900,4900,4900,0
20240729,172200,2105825010,4900,4900,4900,4900,0
20240729,172100,2105825010,4900,4900,4900,4900,0
20240729,172000,2105825010,4900,4900,4900,4900,0
20240729,171900,2105825010,4900,4900,4900,4900,0
20240729,171800,2105825010,4900,4900,4900,4900,0
20240729,171700,2105825010,4900,4900,4900,4900,0
20240729,171600,2105825010,4900,4900,4900,4900,0
20240729,171500,2105825010,4900,4900,4900,4900,0
20240729,171400,2105825010,4900,4900,4900,4900,0
20240729,171300,2105825010,4900,4900,4900,4900,0
20240729,171200,2105825010,4900,4900,4900,4900,0
20240729,171100,2105825010,4900,4900,4900,4900,0
20240729,171000,2105825010,4900,4900,4900,4900,0
20240729,170900,2105825010,4900,4900,4900,4900,0
20240729,170800,2105825010,4900,4900,4900,4900,0
20240729,170700,2105825010,4900,4900,4900,4900,0
20240729,170600,2105825010,4900,4900,4900,4900,0
20240729,170500,2105825010,4900,4900,4900,4900,0
20240729,170400,2105825010,4900,4900,4900,4900,0
20240729,170300,2105825010,4900,4900,4900,4900,0
20240729,170200,2105825010,4900,4900,4900,4900,0
20240729,170100,2105825010,4900,4900,4900,4900,0
20240729,170000,2105825010,4900,4900,4900,4900,9451
20240729,165900,2105825010,4900,4900,4900,4900,0
20240729,165800,2105825010,4900,4900,4900,4900,0
20240729,165700,2105825010,4900,4900,4900,4900,0
20240729,165600,2105825010,4900,4900,4900,4900,0
20240729,165500,2105825010,4900,4900,4900,4900,0
20240729,165400,2105825010,4900,4900,4900,4900,0
20240729,165300,2105825010,4900,4900,4900,4900,0
20240729,165200,2105825010,4900,4900,4900,4900,0
20240729,165100,2105825010,4900,4900,4900,4900,0
20240729,165000,2105825010,4900,4900,4900,4900,0
20240729,164900,2105825010,4900,4900,4900,4900,0
20240729,164800,2105825010,4900,4900,4900,4900,0
20240729,164700,2105825010,4900,4900,4900,4900,0
20240729,164600,2105825010,4900,4900,4900,4900,0
20240729,164500,2105825010,4900,4900,4900,4900,0
20240729,164400,2105825010,4900,4900,4900,4900,0
20240729,164300,2105825010,4900,4900,4900,4900,0
20240729,164200,2105825010,4900,4900,4900,4900,0
20240729,164100,2105825010,4900,4900,4900,4900,0
20240729,164000,2105825010,4900,4900,4900,4900,0
20240729,163900,2105825010,4900,4900,4900,4900,0
20240729,163800,2105825010,4900,4900,4900,4900,0
20240729,163700,2105825010,4900,4900,4900,4900,0
20240729,163600,2105825010,4900,4900,4900,4900,0
20240729,163500,2105825010,4900,4900,4900,4900,0
20240729,163400,2105825010,4900,4900,4900,4900,0
20240729,163300,2105825010,4900,4900,4900,4900,0
20240729,163200,2105825010,4900,4900,4900,4900,0
20240729,163100,2105825010,4900,4900,4900,4900,0
20240729,163000,2105825010,4900,4900,4900,4900,9451
20240729,162900,2105825010,4900,4900,4900,4900,0
20240729,162800,2105825010,4900,4900,4900,4900,0
20240729,162700,2105825010,4900,4900,4900,4900,0
20240729,162600,2105825010,4900,4900,4900,4900,0
20240729,162500,2105825010,4900,4900,4900,4900,0
20240729,162400,2105825010,4900,4900,4900,4900,0
20240729,162300,2105825010,4900,4900,4900,4900,0
20240729,162200,2105825010,4900,4900,4900,4900,0
20240729,162100,2105825010,4900,4900,4900,4900,0
20240729,162000,2105825010,4900,4900,4900,4900,0
20240729,161900,2105825010,4900,4900,4900,4900,0
20240729,161800,2105825010,4900,4900,4900,4900,0
20240729,161700,2105825010,4900,4900,4900,4900,0
20240729,161600,2105825010,4900,4900,4900,4900,0
20240729,161500,2105825010,4900,4900,4900,4900,0
20240729,161400,2105825010,4900,4900,4900,4900,0
20240729,161300,2105825010,4900,4900,4900,4900,0
20240729,161200,2105825010,4900,4900,4900,4900,0
20240729,161100,2105825010,4900,4900,4900,4900,0
20240729,161000,2105825010,4900,4900,4900,4900,0
20240729,160900,2105825010,4900,4900,4900,4900,0
20240729,160800,2105825010,4900,4900,4900,4900,0
20240729,160700,2105825010,4900,4900,4900,4900,0
20240729,160600,2105825010,4900,4900,4900,4900,0
20240729,160500,2105825010,4900,4900,4900,4900,0
20240729,160400,2105825010,4900,4900,4900,4900,0
20240729,160300,2105825010,4900,4900,4900,4900,0
20240729,160200,2105825010,4900,4900,4900,4900,0
20240729,160100,2105825010,4900,4900,4900,4900,0
20240729,160000,2105825010,4900,4900,4900,4900,9451
20240729,155900,2105825010,4900,4900,4900,4900,0
20240729,155800,2105825010,4900,4900,4900,4900,0
20240729,155700,2105825010,4900,4900,4900,4900,0
20240729,155600,2105825010,4900,4900,4900,4900,0
20240729,155500,2105825010,4900,4900,4900,4900,0
20240729,155400,2105825010,4900,4900,4900,4900,0
20240729,155300,2105825010,4900,4900,4900,4900,0
20240729,155200,2105825010,4900,4900,4900,4900,0
20240729,155100,2105825010,4900,4900,4900,4900,0
20240729,155000,2105825010,4900,4900,4900,4900,0
20240729,154900,2105825010,4900,4900,4900,4900,0
20240729,154800,2105825010,4900,4900,4900,4900,0
20240729,154700,2105825010,4900,4900,4900,4900,0
20240729,154600,2105825010,4900,4900,4900,4900,0
20240729,154500,2105825010,4900,4900,4900,4900,0
20240729,154400,2105825010,4900,4900,4900,4900,0
20240729,154300,2105825010,4900,4900,4900,4900,0
20240729,154200,2105825010,4900,4900,4900,4900,0
20240729,154100,2105825010,4900,4900,4900,4900,0
20240729,154000,2105825010,4900,4900,4900,4900,0
20240729,153900,2105825010,4900,4900,4900,4900,0
20240729,153800,2105825010,4900,4900,4900,4900,0
20240729,153700,2105825010,4900,4900,4900,4900,0
20240729,153600,2105825010,4900,4900,4900,4900,0
20240729,153500,2105825010,4900,4900,4900,4900,0
20240729,153400,2105825010,4900,4900,4900,4900,0
20240729,153300,2105825010,4900,4900,4900,4900,0
20240729,153200,2105825010,4900,4900,4900,4900,0
20240729,153100,2105825010,4900,4900,4900,4900,0
20240729,153000,2105825010,4900,4900,4900,4900,18902
20240729,152900,2059515110,4915,4915,4915,4915,0
20240729,152800,2059515110,4915,4915,4915,4915,0
20240729,152700,2059515110,4915,4915,4915,4915,0
20240729,152600,2059515110,4915,4915,4915,4915,0
20240729,152500,2059515110,4915,4915,4915,4915,0
20240729,152400,2059515110,4915,4915,4915,4915,0
20240729,152300,2059515110,4915,4915,4915,4915,0
20240729,152200,2059515110,4915,4915,4915,4915,0
20240729,152100,2059515110,4915,4915,4915,4915,0
20240729,152000,2059515110,4915,4915,4915,4915,0
20240729,151900,2059515110,4915,4920,4920,4900,1843
20240729,151800,2050476030,4905,4905,4925,4900,646
20240729,151700,2047308165,4915,4905,4915,4905,201
20240729,151600,2046322250,4915,4910,4915,4900,1258
20240729,151500,2040153065,4915,4915,4915,4915,100
20240729,151400,2039661565,4915,4915,4915,4915,0
20240729,151300,2039661565,4915,4915,4915,4915,580
20240729,151200,2036810865,4915,4910,4915,4900,673
20240729,151100,2033508900,4915,4915,4915,4915,36
20240729,151000,2033331960,4920,4905,4920,4905,2791
20240729,150900,2019635605,4920,4920,4920,4920,176
20240729,150800,2018769685,4925,4925,4925,4905,1407
20240729,150700,2011859660,4930,4925,4930,4925,10
20240729,150600,2011810380,4930,4930,4930,4925,276
20240729,150500,2010450455,4930,4935,4935,4925,2651
20240729,150400,1997382515,4935,4925,4935,4920,2750
20240729,150300,1983842810,4920,4910,4920,4910,2288
20240729,150200,1972594505,4915,4915,4915,4915,101
20240729,150100,1972098090,4920,4915,4920,4910,3130
20240729,150000,1956717100,4905,4905,4915,4895,5792
20240729,145900,1928348545,4910,4905,4910,4905,378
20240729,145800,1926494450,4905,4905,4905,4900,1259
20240729,145700,1920325325,4910,4905,4910,4905,498
20240729,145600,1917882630,4905,4900,4905,4895,1502
20240729,145500,1910530260,4905,4905,4905,4900,3
20240729,145400,1910515550,4910,4910,4910,4910,0
20240729,145300,1910515550,4910,4910,4910,4910,0
20240729,145200,1910515550,4910,4910,4910,4900,1845
20240729,145100,1901475030,4905,4910,4910,4905,11
20240729,145000,1901421070,4910,4905,4910,4900,504
20240729,144900,1898950940,4905,4905,4905,4905,13
20240729,144800,1898887175,4905,4905,4905,4905,0
20240729,144700,1898887175,4905,4900,4905,4900,215
20240729,144600,1897833520,4905,4900,4905,4900,62
20240729,144500,1897529710,4910,4910,4910,4910,0
20240729,144400,1897529710,4910,4905,4910,4905,160
20240729,144300,1896744905,4905,4905,4905,4905,15
20240729,144200,1896671330,4905,4905,4905,4905,130
20240729,144100,1896033680,4905,4910,4910,4905,212
20240729,144000,1894993390,4910,4910,4910,4910,1
20240729,143900,1894988480,4905,4905,4905,4905,22
20240729,143800,1894880570,4905,4905,4905,4905,423
20240729,143700,1892805755,4905,4905,4905,4905,1
20240729,143600,1892800850,4905,4900,4905,4900,464
20240729,143500,1890526950,4895,4895,4895,4895,0
20240729,143400,1890526950,4895,4895,4895,4895,0
20240729,143300,1890526950,4895,4895,4895,4895,21
20240729,143200,1890424155,4890,4890,4890,4890,356
20240729,143100,1888683315,4890,4895,4895,4890,682
20240729,143000,1885348070,4895,4895,4895,4895,12
20240729,142900,1885289330,4890,4890,4890,4890,1
20240729,142800,1885284440,4900,4900,4900,4900,1049
20240729,142700,1880144340,4900,4900,4900,4900,276
20240729,142600,1878791940,4900,4900,4900,4900,745
20240729,142500,1875141440,4900,4885,4900,4885,45
20240729,142400,1874921465,4885,4900,4900,4885,1764
20240729,142300,1866278765,4900,4900,4900,4885,237
20240729,142200,1865119800,4900,4895,4900,4890,97
20240729,142100,1864645155,4885,4895,4900,4885,1005
20240729,142000,1859730570,4885,4895,4895,4885,3053
20240729,141900,1844806135,4880,4880,4880,4880,2000
20240729,141800,1835046135,4895,4880,4895,4875,3364
20240729,141700,1818643345,4880,4880,4895,4880,467
20240729,141600,1816364370,4880,4900,4900,4880,8018
20240729,141500,1777209680,4900,4885,4900,4885,5704
20240729,141400,1749343170,4885,4900,4900,4885,1101
20240729,141300,1743958200,4900,4890,4900,4890,676
20240729,141200,1740652410,4890,4900,4900,4890,2478
20240729,141100,1728526890,4905,4905,4910,4900,155
20240729,141000,1727766635,4910,4910,4915,4905,41
20240729,140900,1727565365,4900,4905,4910,4900,3827
20240729,140800,1708809985,4905,4910,4920,4905,285
20240729,140700,1707410805,4915,4910,4920,4910,5
20240729,140600,1707386225,4920,4915,4925,4905,249
20240729,140500,1706162855,4925,4915,4925,4915,262
20240729,140400,1704874155,4920,4915,4920,4915,135
20240729,140300,1704210620,4920,4920,4925,4910,460
20240729,140200,1701950430,4920,4910,4935,4910,834
20240729,140100,1697853095,4910,4915,4915,4910,1707
20240729,140000,1689470890,4910,4940,4940,4910,3328
20240729,135900,1673101470,4940,4935,4960,4915,6540
20240729,135800,1640849825,4940,4985,4985,4935,14256
20240729,135700,1570093220,4980,5000,5010,4945,21714
20240729,135600,1462019635,5010,4900,5060,4900,48887
20240729,135500,1218273840,4900,4900,4900,4900,9
20240729,135400,1218229740,4905,4900,4905,4880,3005
20240729,135300,1203550605,4905,4905,4905,4905,37
20240729,135200,1203369120,4885,4905,4910,4885,4011
20240729,135100,1183765890,4905,4905,4905,4905,0
20240729,135000,1183765890,4905,4905,4905,4905,1020
20240729,134900,1178762790,4895,4895,4895,4895,720
20240729,134800,1175238390,4895,4900,4900,4895,80
20240729,134700,1174846770,4895,4900,4900,4895,183
20240729,134600,1173950220,4900,4905,4905,4900,398
20240729,134500,1171998145,4905,4905,4905,4905,226
20240729,134400,1170889615,4905,4905,4905,4905,16
20240729,134300,1170811135,4905,4905,4905,4905,1
20240729,134200,1170806230,4900,4910,4910,4900,118
20240729,134100,1170227955,4905,4910,4910,4905,12
20240729,134000,1170169045,4910,4910,4910,4910,0
20240729,133900,1170169045,4910,4910,4910,4910,257
20240729,133800,1168907175,4910,4910,4910,4910,9
20240729,133700,1168862985,4910,4910,4910,4910,51
20240729,133600,1168612575,4905,4905,4905,4905,7
20240729,133500,1168578240,4905,4900,4905,4900,22
20240729,133400,1168470415,4900,4900,4900,4900,12
20240729,133300,1168411615,4895,4900,4900,4895,117
20240729,133200,1167838850,4895,4895,4895,4895,18
20240729,133100,1167750740,4900,4905,4905,4900,253
20240729,133000,1166510775,4910,4910,4910,4910,3
20240729,132900,1166496045,4915,4915,4915,4915,0
20240729,132800,1166496045,4915,4915,4915,4915,200
20240729,132700,1165513045,4910,4910,4910,4910,0
20240729,132600,1165513045,4910,4915,4915,4910,2178
20240729,132500,1154808880,4920,4900,4920,4900,4379
20240729,132400,1133317445,4900,4900,4900,4900,100
20240729,132300,1132827445,4895,4895,4895,4895,683
20240729,132200,1129484160,4895,4895,4895,4895,10
20240729,132100,1129435210,4890,4890,4890,4890,1158
20240729,132000,1123772590,4890,4895,4895,4890,276
20240729,131900,1122422930,4895,4895,4895,4895,0
20240729,131800,1122422930,4895,4895,4895,4895,51
20240729,131700,1122173285,4895,4895,4895,4895,28
20240729,131600,1122036225,4890,4890,4890,4890,513
20240729,131500,1119527655,4890,4890,4890,4890,144
20240729,131400,1118823495,4890,4890,4890,4890,100
20240729,131300,1118334495,4890,4895,4895,4890,2
20240729,131200,1118324710,4895,4895,4895,4895,1
20240729,131100,1118319815,4880,4890,4890,4880,5000
20240729,131000,1093887050,4890,4890,4890,4890,0
20240729,130900,1093887050,4890,4895,4895,4890,508
20240729,130800,1091402430,4895,4895,4895,4895,2
20240729,130700,1091392640,4895,4895,4895,4895,10
20240729,130600,1091343690,4895,4890,4895,4890,706
20240729,130500,1087891300,4890,4890,4890,4890,32
20240729,130400,1087734820,4890,4890,4890,4890,487
20240729,130300,1085353390,4895,4895,4895,4895,3
20240729,130200,1085338705,4890,4890,4890,4890,530
20240729,130100,1082747005,4890,4890,4890,4890,71
20240729,130000,1082399815,4890,4890,4890,4890,348
20240729,125900,1080698095,4890,4890,4890,4890,1
20240729,125800,1080693205,4890,4890,4890,4890,0
20240729,125700,1080693205,4890,4890,4890,4890,61
20240729,125600,1080394915,4890,4890,4890,4890,34
20240729,125500,1080228655,4890,4885,4890,4885,167
20240729,125400,1079412775,4890,4890,4890,4890,0
20240729,125300,1079412775,4890,4890,4890,4890,1583
20240729,125200,1071671905,4890,4890,4900,4890,884
20240729,125100,1067348150,4890,4895,4895,4890,27
20240729,125000,1067215990,4895,4895,4895,4895,61
20240729,124900,1066917395,4895,4895,4895,4895,51
20240729,124800,1066667750,4895,4895,4895,4895,1001
20240729,124700,1061767855,4895,4895,4895,4895,0
20240729,124600,1061767855,4895,4895,4895,4895,0
20240729,124500,1061767855,4895,4895,4895,4895,3
20240729,124400,1061753170,4890,4890,4890,4885,1056
20240729,124300,1056594330,4890,4890,4890,4890,0
20240729,124200,1056594330,4890,4890,4890,4890,0
20240729,124100,1056594330,4890,4895,4895,4890,71
20240729,124000,1056247130,4890,4890,4895,4890,603
20240729,123900,1053298455,4890,4890,4890,4890,38
20240729,123800,1053112635,4890,4895,4895,4890,327
20240729,123700,1051513570,4890,4890,4890,4890,418
20240729,123600,1049469550,4890,4895,4895,4890,82
20240729,123500,1049068230,4895,4895,4895,4895,10
20240729,123400,1049019280,4895,4895,4895,4895,0
20240729,123300,1049019280,4895,4895,4895,4895,0
20240729,123200,1049019280,4895,4895,4895,4895,0
20240729,123100,1049019280,4895,4895,4895,4895,10
20240729,123000,1048970330,4895,4895,4895,4895,0
20240729,122900,1048970330,4895,4895,4895,4895,85
20240729,122800,1048554255,4890,4890,4890,4890,3
20240729,122700,1048539585,4890,4890,4890,4890,20
20240729,122600,1048441785,4895,4895,4895,4895,30
20240729,122500,1048294935,4895,4895,4895,4895,0
20240729,122400,1048294935,4895,4895,4895,4895,1
20240729,122300,1048290040,4895,4895,4895,4895,636
20240729,122200,1045176820,4895,4895,4895,4890,197
20240729,122100,1044213420,4895,4895,4895,4895,4
20240729,122000,1044193840,4890,4890,4890,4890,204
20240729,121900,1043196280,4900,4900,4900,4900,0
20240729,121800,1043196280,4900,4890,4900,4890,126
20240729,121700,1042580090,4900,4900,4900,4900,0
20240729,121600,1042580090,4900,4900,4900,4900,209
20240729,121500,1041555990,4900,4900,4900,4900,51
20240729,121400,1041306090,4900,4900,4900,4900,0
20240729,121300,1041306090,4900,4900,4900,4900,0
20240729,121200,1041306090,4900,4900,4900,4900,0
20240729,121100,1041306090,4900,4900,4900,4900,0
20240729,121000,1041306090,4900,4900,4900,4900,5
20240729,120900,1041281590,4900,4900,4900,4900,0
20240729,120800,1041281590,4900,4900,4900,4900,7
20240729,120700,1041247290,4900,4900,4900,4900,0
20240729,120600,1041247290,4900,4900,4900,4900,593
20240729,120500,1038341590,4900,4890,4900,4890,1511
20240729,120400,1030938040,4890,4885,4890,4885,74
20240729,120300,1030576530,4885,4885,4885,4885,98
20240729,120200,1030097800,4885,4885,4885,4885,95
20240729,120100,1029633725,4885,4885,4885,4885,10
20240729,120000,1029584875,4890,4890,4890,4890,55
20240729,115900,1029315925,4885,4885,4885,4885,1461
20240729,115800,1022178940,4885,4890,4890,4885,102
20240729,115700,1021680405,4885,4890,4890,4885,805
20240729,115600,1017747735,4895,4895,4895,4895,38
20240729,115500,1017561725,4900,4895,4900,4890,219
20240729,115400,1016488725,4895,4895,4895,4895,10
20240729,115300,1016439775,4895,4895,4895,4895,100
20240729,115200,1015950275,4895,4895,4895,4895,11
20240729,115100,1015896430,4890,4890,4890,4890,147
20240729,115000,1015177600,4885,4885,4885,4885,96
20240729,114900,1014708640,4885,4885,4885,4885,0
20240729,114800,1014708640,4885,4885,4885,4885,200
20240729,114700,1013731640,4890,4890,4890,4890,23
20240729,114600,1013619170,4890,4890,4890,4890,79
20240729,114500,1013232860,4885,4885,4885,4885,600
20240729,114400,1010301860,4885,4890,4890,4885,2
20240729,114300,1010292085,4900,4890,4900,4890,26
20240729,114200,1010164860,4890,4890,4890,4890,25
20240729,114100,1010042610,4890,4890,4890,4890,200
20240729,114000,1009064610,4890,4890,4890,4890,104
20240729,113900,1008556050,4890,4890,4890,4890,0
20240729,113800,1008556050,4890,4890,4890,4890,500
20240729,113700,1006111050,4900,4900,4900,4900,0
20240729,113600,1006111050,4900,4890,4900,4890,586
20240729,113500,1003243470,4890,4890,4890,4890,0
20240729,113400,1003243470,4890,4890,4890,4890,313
20240729,113300,1001712900,4890,4885,4890,4885,1022
20240729,113200,996719970,4885,4890,4890,4885,409
20240729,113100,994720610,4890,4895,4895,4890,1900
20240729,113000,985429010,4895,4895,4895,4895,203
20240729,112900,984435325,4895,4895,4895,4895,499
20240729,112800,981992720,4895,4895,4895,4895,36
20240729,112700,981816500,4900,4900,4900,4900,10
20240729,112600,981767500,4900,4900,4900,4900,100
20240729,112500,981277500,4900,4900,4900,4900,54
20240729,112400,981012900,4900,4905,4905,4900,124
20240729,112300,980405295,4900,4900,4900,4900,4874
20240729,112200,956522695,4900,4900,4900,4900,167
20240729,112100,955704395,4905,4905,4905,4905,25
20240729,112000,955581770,4905,4905,4905,4905,56
20240729,111900,955307090,4905,4905,4905,4900,46
20240729,111800,955081665,4905,4905,4905,4905,3
20240729,111700,955066950,4905,4905,4905,4905,51
20240729,111600,954816795,4905,4905,4905,4905,60
20240729,111500,954522495,4905,4905,4905,4905,0
20240729,111400,954522495,4905,4905,4905,4905,1
20240729,111300,954517590,4905,4905,4905,4905,11
20240729,111200,954463635,4905,4900,4905,4900,19
20240729,111100,954370530,4900,4900,4900,4900,193
20240729,111000,953424830,4905,4905,4905,4905,28
20240729,110900,953287490,4900,4900,4900,4900,211
20240729,110800,952253590,4905,4900,4905,4900,778
20240729,110700,948441380,4900,4900,4900,4900,854
20240729,110600,944256780,4900,4905,4905,4900,140
20240729,110500,943570280,4905,4905,4905,4905,20
20240729,110400,943472180,4905,4905,4905,4905,14
20240729,110300,943403510,4905,4905,4905,4905,1
20240729,110200,943398605,4890,4890,4890,4890,500
20240729,110100,940953605,4890,4895,4895,4890,455
20240729,110000,938728240,4895,4895,4895,4895,0
20240729,105900,938728240,4895,4900,4900,4895,2700
20240729,105800,925511715,4900,4900,4900,4900,0
20240729,105700,925511715,4900,4900,4900,4900,700
20240729,105600,922081715,4910,4905,4910,4900,88
20240729,105500,921650440,4910,4910,4910,4910,557
20240729,105400,918915570,4910,4910,4910,4910,304
20240729,105300,917422930,4905,4905,4910,4905,310
20240729,105200,915901370,4910,4910,4910,4910,1009
20240729,105100,910947180,4900,4900,4900,4900,100
20240729,105000,910457180,4910,4910,4910,4910,1
20240729,104900,910452270,4910,4910,4910,4910,0
20240729,104800,910452270,4910,4910,4910,4910,5
20240729,104700,910427720,4910,4910,4910,4910,4
20240729,104600,910408080,4910,4910,4910,4910,5
20240729,104500,910383530,4910,4900,4910,4895,375
20240729,104400,908546845,4910,4910,4910,4910,30
20240729,104300,908399545,4910,4910,4910,4910,0
20240729,104200,908399545,4910,4910,4910,4910,120
20240729,104100,907810345,4915,4915,4915,4915,1137
20240729,104000,902221990,4915,4900,4915,4900,2827
20240729,103900,888341045,4900,4900,4900,4900,917
20240729,103800,883847745,4900,4900,4900,4900,114
20240729,103700,883289145,4905,4905,4905,4905,72
20240729,103600,882935985,4905,4905,4910,4905,13
20240729,103500,882872215,4910,4910,4910,4910,70
20240729,103400,882528515,4910,4910,4910,4910,375
20240729,103300,880687265,4905,4905,4905,4905,589
20240729,103200,877798220,4905,4905,4905,4905,149
20240729,103100,877067375,4905,4905,4905,4905,1
20240729,103000,877062470,4910,4910,4910,4910,5452
20240729,102900,850293150,4915,4915,4915,4915,623
20240729,102800,847231105,4920,4910,4920,4910,694
20240729,102700,843819750,4905,4910,4910,4905,157
20240729,102600,843048890,4915,4915,4915,4915,4
20240729,102500,843029230,4915,4915,4915,4915,0
20240729,102400,843029230,4915,4915,4915,4915,25
20240729,102300,842906355,4915,4900,4915,4895,580
20240729,102200,840064915,4895,4900,4915,4895,3833
20240729,102100,821276765,4900,4900,4900,4900,385
20240729,102000,819390265,4905,4905,4905,4905,682
20240729,101900,816045055,4910,4905,4910,4905,20
20240729,101800,815946905,4910,4910,4910,4910,0
20240729,101700,815946905,4910,4910,4910,4910,260
20240729,101600,814670305,4910,4910,4910,4910,500
20240729,101500,812215305,4915,4915,4915,4915,53
20240729,101400,811954810,4915,4915,4915,4915,4
20240729,101300,811935150,4920,4920,4920,4920,43
20240729,101200,811723590,4920,4920,4920,4895,4686
20240729,101100,788752850,4920,4920,4920,4920,1
20240729,101000,788747930,4920,4915,4920,4915,96
20240729,100900,788276045,4920,4930,4930,4920,15
20240729,100800,788202225,4925,4925,4925,4925,1
20240729,100700,788197300,4930,4930,4930,4930,1
20240729,100600,788192370,4930,4930,4930,4930,4
20240729,100500,788172650,4930,4925,4930,4915,2304
20240729,100400,776815825,4925,4915,4925,4915,1225
20240729,100300,770790210,4915,4915,4915,4910,406
20240729,100200,768796720,4915,4915,4915,4910,611
20240729,100100,765794655,4910,4915,4915,4910,101
20240729,100000,765298740,4915,4915,4915,4910,644
20240729,095900,762134450,4915,4915,4915,4915,1
20240729,095800,762129535,4915,4915,4920,4915,1868
20240729,095700,752948310,4915,4915,4915,4910,1082
20240729,095600,747631280,4915,4910,4915,4910,468
20240729,095500,745333285,4910,4910,4910,4910,223
20240729,095400,744238355,4910,4905,4910,4905,392
20240729,095300,742314575,4905,4910,4910,4905,24
20240729,095200,742196795,4910,4910,4910,4900,571
20240729,095100,739398185,4900,4900,4900,4900,603
20240729,095000,736443485,4900,4900,4900,4900,10
20240729,094900,736394485,4900,4900,4900,4885,455
20240729,094800,734171595,4885,4900,4900,4885,578
20240729,094700,731339845,4900,4885,4900,4880,591
20240729,094600,728452610,4885,4885,4885,4885,300
20240729,094500,726987110,4885,4885,4885,4885,302
20240729,094400,725511840,4885,4885,4885,4885,28
20240729,094300,725375060,4880,4885,4885,4875,2357
20240729,094200,713872910,4880,4895,4895,4880,6252
20240729,094100,683313050,4895,4900,4900,4895,3238
20240729,094000,667449550,4900,4905,4910,4900,2040
20240729,093900,657445510,4905,4905,4905,4905,272
20240729,093800,656111350,4905,4910,4910,4905,264
20240729,093700,654816370,4910,4905,4910,4905,424
20240729,093600,652736140,4905,4905,4905,4905,226
20240729,093500,651627610,4905,4905,4905,4905,1084
20240729,093400,646310590,4910,4905,4910,4905,235
20240729,093300,645156840,4905,4910,4910,4905,852
20240729,093200,640977530,4910,4910,4910,4905,253
20240729,093100,639736415,4910,4910,4910,4905,219
20240729,093000,638661625,4915,4915,4915,4915,10
20240729,092900,638612475,4910,4915,4915,4910,264
20240729,092800,637314965,4910,4910,4910,4910,555
20240729,092700,634589915,4910,4915,4915,4910,2053
20240729,092600,624504595,4915,4910,4915,4905,1050
20240729,092500,619351590,4915,4915,4915,4910,1840
20240729,092400,610310095,4920,4920,4935,4920,1062
20240729,092300,605084975,4920,4915,4920,4915,50
20240729,092200,604839150,4915,4920,4920,4915,467
20240729,092100,602543475,4920,4940,4940,4915,239
20240729,092000,601366885,4940,4920,4940,4920,83
20240729,091900,600958210,4910,4925,4925,4910,5644
20240729,091800,573230390,4920,4940,4940,4920,11088
20240729,091700,518552435,4940,4945,4945,4935,1602
20240729,091600,510637530,4940,4940,4950,4930,2209
20240729,091500,499727140,4945,4945,4950,4940,8759
20240729,091400,456410160,4950,4950,4950,4945,1302
20240729,091300,449968860,4950,4945,4960,4935,13742
20240729,091200,381999550,4960,4955,4975,4940,11963
20240729,091100,322699315,4940,4925,4970,4925,4542
20240729,091000,300243980,4930,4930,4935,4920,1218
20240729,090900,294239710,4920,4915,4930,4910,3837
20240729,090800,275362355,4915,4910,4915,4905,1726
20240729,090700,266883855,4905,4915,4915,4900,3660
20240729,090600,248918885,4915,4920,4920,4905,1950
20240729,090500,239338120,4910,4900,4930,4900,833
20240729,090400,235240775,4930,4880,4930,4875,11189
20240729,090300,180420300,4880,4910,4910,4880,4087
20240729,090200,160409205,4910,4900,4910,4880,11154
20240729,090100,105751340,4900,4930,4930,4900,1373
20240729,090000,99000555,4930,4880,4950,4880,19880