stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,193700,855780275,2325,2325,2325,2325,10520
20240729,193600,855780275,2325,2325,2325,2325,0
20240729,193500,855780275,2325,2325,2325,2325,0
20240729,193400,855780275,2325,2325,2325,2325,0
20240729,193300,855780275,2325,2325,2325,2325,0
20240729,193200,855780275,2325,2325,2325,2325,0
20240729,193100,855780275,2325,2325,2325,2325,0
20240729,193000,855780275,2325,2325,2325,2325,0
20240729,192900,855780275,2325,2325,2325,2325,0
20240729,192800,855780275,2325,2325,2325,2325,0
20240729,192700,855780275,2325,2325,2325,2325,0
20240729,192600,855780275,2325,2325,2325,2325,0
20240729,192500,855780275,2325,2325,2325,2325,0
20240729,192400,855780275,2325,2325,2325,2325,0
20240729,192300,855780275,2325,2325,2325,2325,0
20240729,192200,855780275,2325,2325,2325,2325,0
20240729,192100,855780275,2325,2325,2325,2325,0
20240729,192000,855780275,2325,2325,2325,2325,0
20240729,191900,855780275,2325,2325,2325,2325,0
20240729,191800,855780275,2325,2325,2325,2325,0
20240729,191700,855780275,2325,2325,2325,2325,0
20240729,191600,855780275,2325,2325,2325,2325,0
20240729,191500,855780275,2325,2325,2325,2325,0
20240729,191400,855780275,2325,2325,2325,2325,0
20240729,191300,855780275,2325,2325,2325,2325,0
20240729,191200,855780275,2325,2325,2325,2325,0
20240729,191100,855780275,2325,2325,2325,2325,0
20240729,191000,855780275,2325,2325,2325,2325,0
20240729,190900,855780275,2325,2325,2325,2325,0
20240729,190800,855780275,2325,2325,2325,2325,0
20240729,190700,855780275,2325,2325,2325,2325,10520
20240729,190600,855780275,2325,2325,2325,2325,0
20240729,190500,855780275,2325,2325,2325,2325,0
20240729,190400,855780275,2325,2325,2325,2325,0
20240729,190300,855780275,2325,2325,2325,2325,0
20240729,190200,855780275,2325,2325,2325,2325,0
20240729,190100,855780275,2325,2325,2325,2325,0
20240729,190000,855780275,2325,2325,2325,2325,0
20240729,185900,855780275,2325,2325,2325,2325,0
20240729,185800,855780275,2325,2325,2325,2325,0
20240729,185700,855780275,2325,2325,2325,2325,0
20240729,185600,855780275,2325,2325,2325,2325,0
20240729,185500,855780275,2325,2325,2325,2325,0
20240729,185400,855780275,2325,2325,2325,2325,0
20240729,185300,855780275,2325,2325,2325,2325,0
20240729,185200,855780275,2325,2325,2325,2325,0
20240729,185100,855780275,2325,2325,2325,2325,0
20240729,185000,855780275,2325,2325,2325,2325,0
20240729,184900,855780275,2325,2325,2325,2325,0
20240729,184800,855780275,2325,2325,2325,2325,0
20240729,184700,855780275,2325,2325,2325,2325,0
20240729,184600,855780275,2325,2325,2325,2325,0
20240729,184500,855780275,2325,2325,2325,2325,0
20240729,184400,855780275,2325,2325,2325,2325,0
20240729,184300,855780275,2325,2325,2325,2325,0
20240729,184200,855780275,2325,2325,2325,2325,0
20240729,184100,855780275,2325,2325,2325,2325,0
20240729,184000,855780275,2325,2325,2325,2325,0
20240729,183900,855780275,2325,2325,2325,2325,0
20240729,183800,855780275,2325,2325,2325,2325,0
20240729,183700,855780275,2325,2325,2325,2325,10520
20240729,183600,855780275,2325,2325,2325,2325,0
20240729,183500,855780275,2325,2325,2325,2325,0
20240729,183400,855780275,2325,2325,2325,2325,0
20240729,183300,855780275,2325,2325,2325,2325,0
20240729,183200,855780275,2325,2325,2325,2325,0
20240729,183100,855780275,2325,2325,2325,2325,0
20240729,183000,855780275,2325,2325,2325,2325,0
20240729,182900,855780275,2325,2325,2325,2325,0
20240729,182800,855780275,2325,2325,2325,2325,0
20240729,182700,855780275,2325,2325,2325,2325,0
20240729,182600,855780275,2325,2325,2325,2325,0
20240729,182500,855780275,2325,2325,2325,2325,0
20240729,182400,855780275,2325,2325,2325,2325,0
20240729,182300,855780275,2325,2325,2325,2325,0
20240729,182200,855780275,2325,2325,2325,2325,0
20240729,182100,855780275,2325,2325,2325,2325,0
20240729,182000,855780275,2325,2325,2325,2325,0
20240729,181900,855780275,2325,2325,2325,2325,0
20240729,181800,855780275,2325,2325,2325,2325,0
20240729,181700,855780275,2325,2325,2325,2325,0
20240729,181600,855780275,2325,2325,2325,2325,0
20240729,181500,855780275,2325,2325,2325,2325,0
20240729,181400,855780275,2325,2325,2325,2325,0
20240729,181300,855780275,2325,2325,2325,2325,0
20240729,181200,855780275,2325,2325,2325,2325,0
20240729,181100,855780275,2325,2325,2325,2325,0
20240729,181000,855780275,2325,2325,2325,2325,0
20240729,180900,855780275,2325,2325,2325,2325,0
20240729,180800,855780275,2325,2325,2325,2325,0
20240729,180700,855780275,2325,2325,2325,2325,10520
20240729,180600,855780275,2325,2325,2325,2325,0
20240729,180500,855780275,2325,2325,2325,2325,0
20240729,180400,855780275,2325,2325,2325,2325,0
20240729,180300,855780275,2325,2325,2325,2325,0
20240729,180200,855780275,2325,2325,2325,2325,0
20240729,180100,855780275,2325,2325,2325,2325,0
20240729,180000,855780275,2325,2325,2325,2325,0
20240729,175900,855780275,2325,2325,2325,2325,0
20240729,175800,855780275,2325,2325,2325,2325,0
20240729,175700,855780275,2325,2325,2325,2325,0
20240729,175600,855780275,2325,2325,2325,2325,0
20240729,175500,855780275,2325,2325,2325,2325,0
20240729,175400,855780275,2325,2325,2325,2325,0
20240729,175300,855780275,2325,2325,2325,2325,0
20240729,175200,855780275,2325,2325,2325,2325,0
20240729,175100,855780275,2325,2325,2325,2325,0
20240729,175000,855780275,2325,2325,2325,2325,0
20240729,174900,855780275,2325,2325,2325,2325,0
20240729,174800,855780275,2325,2325,2325,2325,0
20240729,174700,855780275,2325,2325,2325,2325,0
20240729,174600,855780275,2325,2325,2325,2325,0
20240729,174500,855780275,2325,2325,2325,2325,0
20240729,174400,855780275,2325,2325,2325,2325,0
20240729,174300,855780275,2325,2325,2325,2325,0
20240729,174200,855780275,2325,2325,2325,2325,0
20240729,174100,855780275,2325,2325,2325,2325,0
20240729,174000,855780275,2325,2325,2325,2325,0
20240729,173900,855780275,2325,2325,2325,2325,0
20240729,173800,855780275,2325,2325,2325,2325,0
20240729,173700,855780275,2325,2325,2325,2325,10520
20240729,173600,855780275,2325,2325,2325,2325,0
20240729,173500,855780275,2325,2325,2325,2325,0
20240729,173400,855780275,2325,2325,2325,2325,0
20240729,173300,855780275,2325,2325,2325,2325,0
20240729,173200,855780275,2325,2325,2325,2325,0
20240729,173100,855780275,2325,2325,2325,2325,0
20240729,173000,855780275,2325,2325,2325,2325,0
20240729,172900,855780275,2325,2325,2325,2325,0
20240729,172800,855780275,2325,2325,2325,2325,0
20240729,172700,855780275,2325,2325,2325,2325,0
20240729,172600,855780275,2325,2325,2325,2325,0
20240729,172500,855780275,2325,2325,2325,2325,0
20240729,172400,855780275,2325,2325,2325,2325,0
20240729,172300,855780275,2325,2325,2325,2325,0
20240729,172200,855780275,2325,2325,2325,2325,0
20240729,172100,855780275,2325,2325,2325,2325,0
20240729,172000,855780275,2325,2325,2325,2325,0
20240729,171900,855780275,2325,2325,2325,2325,0
20240729,171800,855780275,2325,2325,2325,2325,0
20240729,171700,855780275,2325,2325,2325,2325,0
20240729,171600,855780275,2325,2325,2325,2325,0
20240729,171500,855780275,2325,2325,2325,2325,0
20240729,171400,855780275,2325,2325,2325,2325,0
20240729,171300,855780275,2325,2325,2325,2325,0
20240729,171200,855780275,2325,2325,2325,2325,0
20240729,171100,855780275,2325,2325,2325,2325,0
20240729,171000,855780275,2325,2325,2325,2325,0
20240729,170900,855780275,2325,2325,2325,2325,0
20240729,170800,855780275,2325,2325,2325,2325,0
20240729,170700,855780275,2325,2325,2325,2325,10520
20240729,170600,855780275,2325,2325,2325,2325,0
20240729,170500,855780275,2325,2325,2325,2325,0
20240729,170400,855780275,2325,2325,2325,2325,0
20240729,170300,855780275,2325,2325,2325,2325,0
20240729,170200,855780275,2325,2325,2325,2325,0
20240729,170100,855780275,2325,2325,2325,2325,0
20240729,170000,855780275,2325,2325,2325,2325,0
20240729,165900,855780275,2325,2325,2325,2325,0
20240729,165800,855780275,2325,2325,2325,2325,0
20240729,165700,855780275,2325,2325,2325,2325,0
20240729,165600,855780275,2325,2325,2325,2325,0
20240729,165500,855780275,2325,2325,2325,2325,0
20240729,165400,855780275,2325,2325,2325,2325,0
20240729,165300,855780275,2325,2325,2325,2325,0
20240729,165200,855780275,2325,2325,2325,2325,0
20240729,165100,855780275,2325,2325,2325,2325,0
20240729,165000,855780275,2325,2325,2325,2325,0
20240729,164900,855780275,2325,2325,2325,2325,0
20240729,164800,855780275,2325,2325,2325,2325,0
20240729,164700,855780275,2325,2325,2325,2325,0
20240729,164600,855780275,2325,2325,2325,2325,0
20240729,164500,855780275,2325,2325,2325,2325,0
20240729,164400,855780275,2325,2325,2325,2325,0
20240729,164300,855780275,2325,2325,2325,2325,0
20240729,164200,855780275,2325,2325,2325,2325,0
20240729,164100,855780275,2325,2325,2325,2325,0
20240729,164000,855780275,2325,2325,2325,2325,0
20240729,163900,855780275,2325,2325,2325,2325,0
20240729,163800,855780275,2325,2325,2325,2325,0
20240729,163700,855780275,2325,2325,2325,2325,10520
20240729,163600,855780275,2325,2325,2325,2325,0
20240729,163500,855780275,2325,2325,2325,2325,0
20240729,163400,855780275,2325,2325,2325,2325,0
20240729,163300,855780275,2325,2325,2325,2325,0
20240729,163200,855780275,2325,2325,2325,2325,0
20240729,163100,855780275,2325,2325,2325,2325,0
20240729,163000,855780275,2325,2325,2325,2325,0
20240729,162900,855780275,2325,2325,2325,2325,0
20240729,162800,855780275,2325,2325,2325,2325,0
20240729,162700,855780275,2325,2325,2325,2325,0
20240729,162600,855780275,2325,2325,2325,2325,0
20240729,162500,855780275,2325,2325,2325,2325,0
20240729,162400,855780275,2325,2325,2325,2325,0
20240729,162300,855780275,2325,2325,2325,2325,0
20240729,162200,855780275,2325,2325,2325,2325,0
20240729,162100,855780275,2325,2325,2325,2325,0
20240729,162000,855780275,2325,2325,2325,2325,0
20240729,161900,855780275,2325,2325,2325,2325,0
20240729,161800,855780275,2325,2325,2325,2325,0
20240729,161700,855780275,2325,2325,2325,2325,0
20240729,161600,855780275,2325,2325,2325,2325,0
20240729,161500,855780275,2325,2325,2325,2325,0
20240729,161400,855780275,2325,2325,2325,2325,0
20240729,161300,855780275,2325,2325,2325,2325,0
20240729,161200,855780275,2325,2325,2325,2325,0
20240729,161100,855780275,2325,2325,2325,2325,0
20240729,161000,855780275,2325,2325,2325,2325,0
20240729,160900,855780275,2325,2325,2325,2325,0
20240729,160800,855780275,2325,2325,2325,2325,0
20240729,160700,855780275,2325,2325,2325,2325,10520
20240729,160600,855780275,2325,2325,2325,2325,0
20240729,160500,855780275,2325,2325,2325,2325,0
20240729,160400,855780275,2325,2325,2325,2325,0
20240729,160300,855780275,2325,2325,2325,2325,0
20240729,160200,855780275,2325,2325,2325,2325,0
20240729,160100,855780275,2325,2325,2325,2325,0
20240729,160000,855780275,2325,2325,2325,2325,0
20240729,155900,855780275,2325,2325,2325,2325,0
20240729,155800,855780275,2325,2325,2325,2325,0
20240729,155700,855780275,2325,2325,2325,2325,0
20240729,155600,855780275,2325,2325,2325,2325,0
20240729,155500,855780275,2325,2325,2325,2325,0
20240729,155400,855780275,2325,2325,2325,2325,0
20240729,155300,855780275,2325,2325,2325,2325,0
20240729,155200,855780275,2325,2325,2325,2325,0
20240729,155100,855780275,2325,2325,2325,2325,0
20240729,155000,855780275,2325,2325,2325,2325,0
20240729,154900,855780275,2325,2325,2325,2325,0
20240729,154800,855780275,2325,2325,2325,2325,0
20240729,154700,855780275,2325,2325,2325,2325,0
20240729,154600,855780275,2325,2325,2325,2325,0
20240729,154500,855780275,2325,2325,2325,2325,0
20240729,154400,855780275,2325,2325,2325,2325,0
20240729,154300,855780275,2325,2325,2325,2325,0
20240729,154200,855780275,2325,2325,2325,2325,0
20240729,154100,855780275,2325,2325,2325,2325,0
20240729,154000,855780275,2325,2325,2325,2325,0
20240729,153900,855780275,2325,2325,2325,2325,0
20240729,153800,855780275,2325,2325,2325,2325,0
20240729,153700,855780275,2325,2325,2325,2325,10520
20240729,153600,855780275,2325,2325,2325,2325,0
20240729,153500,855780275,2325,2325,2325,2325,0
20240729,153400,855780275,2325,2325,2325,2325,0
20240729,153300,855780275,2325,2325,2325,2325,0
20240729,153200,855780275,2325,2325,2325,2325,0
20240729,153100,855780275,2325,2325,2325,2325,0
20240729,153000,855780275,2325,2325,2325,2325,10520
20240729,152900,831321275,2335,2335,2335,2335,0
20240729,152800,831321275,2335,2335,2335,2335,0
20240729,152700,831321275,2335,2335,2335,2335,0
20240729,152600,831321275,2335,2335,2335,2335,0
20240729,152500,831321275,2335,2335,2335,2335,0
20240729,152400,831321275,2335,2335,2335,2335,0
20240729,152300,831321275,2335,2335,2335,2335,0
20240729,152200,831321275,2335,2335,2335,2335,0
20240729,152100,831321275,2335,2335,2335,2335,0
20240729,152000,831321275,2335,2335,2335,2335,0
20240729,151900,831321275,2335,2330,2335,2330,780
20240729,151800,829503865,2335,2330,2335,2330,309
20240729,151700,828783850,2330,2335,2335,2330,488
20240729,151600,827645870,2335,2335,2335,2330,920
20240729,151500,825501170,2335,2335,2335,2335,850
20240729,151400,823516420,2335,2335,2335,2335,1700
20240729,151300,819546920,2335,2335,2335,2335,378
20240729,151200,818664290,2335,2335,2335,2335,250
20240729,151100,818080540,2335,2335,2335,2335,0
20240729,151000,818080540,2335,2335,2335,2335,2143
20240729,150900,813076635,2335,2335,2335,2335,0
20240729,150800,813076635,2335,2335,2335,2335,0
20240729,150700,813076635,2335,2335,2335,2335,0
20240729,150600,813076635,2335,2335,2335,2335,172
20240729,150500,812675015,2335,2335,2335,2335,0
20240729,150400,812675015,2335,2335,2335,2335,0
20240729,150300,812675015,2335,2335,2335,2335,9
20240729,150200,812654000,2335,2335,2335,2335,0
20240729,150100,812654000,2335,2335,2335,2335,7
20240729,150000,812637655,2335,2335,2335,2335,36
20240729,145900,812553595,2335,2335,2335,2335,2141
20240729,145800,807554360,2335,2330,2335,2330,32
20240729,145700,807479790,2335,2330,2335,2330,1395
20240729,145600,804229430,2330,2325,2330,2325,220
20240729,145500,803716980,2330,2330,2330,2330,0
20240729,145400,803716980,2330,2330,2330,2330,1000
20240729,145300,801386980,2330,2330,2340,2330,1101
20240729,145200,798821640,2340,2340,2340,2340,1000
20240729,145100,796481640,2340,2340,2340,2340,0
20240729,145000,796481640,2340,2340,2340,2340,0
20240729,144900,796481640,2340,2340,2340,2340,6
20240729,144800,796467600,2340,2340,2340,2340,0
20240729,144700,796467600,2340,2340,2340,2340,10
20240729,144600,796444200,2340,2340,2340,2340,701
20240729,144500,794803860,2330,2330,2330,2330,0
20240729,144400,794803860,2330,2340,2340,2330,80
20240729,144300,794617250,2340,2340,2340,2340,0
20240729,144200,794617250,2340,2335,2340,2335,997
20240729,144100,792284320,2340,2330,2340,2330,10
20240729,144000,792261010,2340,2335,2340,2335,2
20240729,143900,792256335,2340,2335,2340,2335,501
20240729,143800,791085245,2330,2330,2330,2330,0
20240729,143700,791085245,2330,2330,2330,2330,1427
20240729,143600,787760335,2330,2330,2330,2330,85
20240729,143500,787562285,2340,2335,2340,2335,225
20240729,143400,787036460,2335,2340,2340,2335,340
20240729,143300,786242060,2335,2340,2340,2335,31
20240729,143200,786169670,2340,2340,2340,2340,1300
20240729,143100,783127670,2340,2340,2340,2340,78
20240729,143000,782945150,2340,2340,2340,2340,25
20240729,142900,782886650,2340,2340,2340,2340,3309
20240729,142800,775143590,2345,2345,2345,2340,198
20240729,142700,774679415,2345,2340,2345,2340,300
20240729,142600,773976780,2345,2335,2345,2335,26859
20240729,142500,711076660,2335,2340,2340,2335,57
20240729,142400,710943305,2335,2335,2335,2335,105
20240729,142300,710698130,2335,2335,2335,2335,1
20240729,142200,710695795,2340,2340,2340,2340,4748
20240729,142100,699585475,2340,2340,2340,2340,24
20240729,142000,699529315,2340,2340,2340,2340,1
20240729,141900,699526975,2335,2335,2335,2335,0
20240729,141800,699526975,2335,2335,2335,2335,1672
20240729,141700,695622855,2335,2325,2335,2325,22
20240729,141600,695571535,2335,2335,2335,2335,0
20240729,141500,695571535,2335,2330,2335,2330,102
20240729,141400,695333870,2330,2330,2330,2330,93
20240729,141300,695117180,2335,2335,2335,2335,3
20240729,141200,695110175,2335,2335,2335,2335,1
20240729,141100,695107840,2335,2335,2335,2335,0
20240729,141000,695107840,2335,2335,2335,2335,0
20240729,140900,695107840,2335,2335,2335,2335,1
20240729,140800,695105505,2325,2325,2325,2325,0
20240729,140700,695105505,2325,2325,2325,2325,89
20240729,140600,694898580,2340,2340,2340,2340,2
20240729,140500,694893900,2340,2340,2340,2340,1
20240729,140400,694891560,2335,2325,2335,2325,3234
20240729,140300,687365820,2335,2335,2335,2335,44
20240729,140200,687263080,2325,2320,2325,2320,1305
20240729,140100,684233355,2325,2335,2335,2325,897
20240729,140000,682147820,2325,2325,2325,2325,11853
20240729,135900,654589595,2325,2335,2335,2325,4715
20240729,135800,643618995,2335,2335,2335,2335,307
20240729,135700,642902150,2340,2335,2340,2335,1370
20240729,135600,639703195,2335,2335,2335,2335,0
20240729,135500,639703195,2335,2335,2335,2335,0
20240729,135400,639703195,2335,2335,2335,2335,90
20240729,135300,639493045,2335,2335,2335,2330,1514
20240729,135200,635964900,2340,2340,2340,2335,5
20240729,135100,635953205,2335,2340,2340,2335,2042
20240729,135000,631175135,2335,2340,2340,2335,52
20240729,134900,631053460,2340,2340,2340,2340,5
20240729,134800,631041760,2340,2335,2340,2335,190
20240729,134700,630598105,2335,2340,2340,2335,2326
20240729,134600,625166135,2335,2335,2335,2330,1830
20240729,134500,620896350,2335,2335,2335,2335,45
20240729,134400,620791275,2340,2340,2340,2340,1
20240729,134300,620788935,2335,2340,2340,2335,1396
20240729,134200,617522790,2345,2345,2345,2345,0
20240729,134100,617522790,2345,2340,2345,2340,3
20240729,134000,617515765,2345,2340,2345,2340,202
20240729,133900,617043080,2345,2345,2345,2345,0
20240729,133800,617043080,2345,2345,2345,2345,1707
20240729,133700,613040165,2350,2345,2350,2330,16142
20240729,133600,575337905,2345,2350,2350,2345,954
20240729,133500,573099860,2350,2335,2350,2335,31559
20240729,133400,499212310,2335,2330,2335,2330,202
20240729,133300,498740645,2335,2335,2335,2335,0
20240729,133200,498740645,2335,2330,2335,2330,2
20240729,133100,498735980,2330,2335,2335,2330,796
20240729,133000,496881290,2330,2330,2330,2330,6
20240729,132900,496867310,2330,2330,2330,2330,200
20240729,132800,496401310,2330,2330,2330,2330,0
20240729,132700,496401310,2330,2330,2330,2325,1040
20240729,132600,493981300,2330,2330,2330,2330,0
20240729,132500,493981300,2330,2325,2330,2325,202
20240729,132400,493511640,2330,2330,2330,2330,0
20240729,132300,493511640,2330,2330,2330,2330,0
20240729,132200,493511640,2330,2335,2335,2330,391
20240729,132100,492600455,2335,2335,2335,2335,4
20240729,132000,492591115,2335,2335,2335,2335,0
20240729,131900,492591115,2335,2335,2335,2335,26
20240729,131800,492530405,2335,2335,2335,2335,0
20240729,131700,492530405,2335,2335,2335,2335,5
20240729,131600,492518730,2335,2335,2335,2335,0
20240729,131500,492518730,2335,2335,2335,2335,1
20240729,131400,492516395,2325,2325,2325,2325,0
20240729,131300,492516395,2325,2335,2335,2325,45
20240729,131200,492411760,2325,2325,2325,2325,30
20240729,131100,492342010,2335,2335,2335,2335,1
20240729,131000,492339675,2325,2330,2335,2325,422
20240729,130900,491356660,2335,2335,2335,2335,2
20240729,130800,491351990,2330,2330,2330,2330,10
20240729,130700,491328690,2335,2335,2335,2335,2
20240729,130600,491324020,2335,2325,2335,2325,502
20240729,130500,490156860,2325,2325,2325,2325,574
20240729,130400,488822310,2325,2325,2325,2325,0
20240729,130300,488822310,2325,2325,2325,2325,370
20240729,130200,487962060,2325,2325,2325,2325,256
20240729,130100,487366860,2325,2325,2325,2325,0
20240729,130000,487366860,2325,2330,2335,2325,233
20240729,125900,486824645,2335,2335,2335,2335,0
20240729,125800,486824645,2335,2330,2335,2325,756
20240729,125700,485064335,2330,2330,2330,2330,300
20240729,125600,484365335,2330,2330,2330,2330,128
20240729,125500,484067095,2330,2330,2330,2330,37
20240729,125400,483980885,2330,2330,2330,2330,100
20240729,125300,483747885,2330,2330,2330,2330,0
20240729,125200,483747885,2330,2330,2330,2330,400
20240729,125100,482815885,2330,2330,2330,2330,0
20240729,125000,482815885,2330,2330,2330,2330,0
20240729,124900,482815885,2330,2330,2330,2330,0
20240729,124800,482815885,2330,2330,2330,2330,101
20240729,124700,482580555,2330,2330,2330,2330,0
20240729,124600,482580555,2330,2330,2330,2330,214
20240729,124500,482081935,2325,2325,2325,2325,1
20240729,124400,482079610,2325,2325,2325,2325,23
20240729,124300,482026135,2325,2330,2330,2325,9
20240729,124200,482005195,2330,2330,2330,2330,21
20240729,124100,481956265,2325,2325,2325,2325,0
20240729,124000,481956265,2325,2325,2325,2325,20
20240729,123900,481909765,2330,2330,2330,2330,700
20240729,123800,480278765,2330,2330,2330,2330,0
20240729,123700,480278765,2330,2330,2330,2325,543
20240729,123600,479016075,2325,2325,2325,2325,1623
20240729,123500,475242600,2325,2325,2325,2325,1
20240729,123400,475240275,2320,2320,2320,2320,1594
20240729,123300,471542195,2320,2320,2320,2320,783
20240729,123200,469725635,2325,2325,2325,2325,0
20240729,123100,469725635,2325,2325,2325,2325,18
20240729,123000,469683785,2320,2320,2320,2320,101
20240729,122900,469449465,2320,2320,2320,2320,75
20240729,122800,469275465,2320,2325,2325,2320,5
20240729,122700,469263845,2325,2325,2325,2325,3832
20240729,122600,460354445,2325,2325,2325,2325,1655
20240729,122500,456506570,2325,2325,2325,2325,1
20240729,122400,456504245,2320,2320,2325,2320,93
20240729,122300,456288460,2325,2325,2325,2325,44
20240729,122200,456186160,2320,2325,2325,2320,32
20240729,122100,456111875,2325,2325,2325,2325,4
20240729,122000,456102575,2325,2325,2325,2320,2265
20240729,121900,450836455,2325,2325,2325,2325,50
20240729,121800,450720205,2325,2325,2325,2325,0
20240729,121700,450720205,2325,2320,2325,2320,861
20240729,121600,448722680,2315,2315,2315,2315,0
20240729,121500,448722680,2315,2320,2320,2315,502
20240729,121400,447560540,2315,2315,2315,2315,102
20240729,121300,447324410,2315,2315,2315,2315,0
20240729,121200,447324410,2315,2315,2315,2315,524
20240729,121100,446111350,2320,2320,2320,2320,344
20240729,121000,445313270,2320,2315,2320,2315,32
20240729,120900,445239180,2320,2320,2320,2320,0
20240729,120800,445239180,2320,2320,2320,2320,0
20240729,120700,445239180,2320,2320,2320,2320,0
20240729,120600,445239180,2320,2320,2320,2320,12
20240729,120500,445211340,2320,2320,2320,2320,132
20240729,120400,444905100,2320,2320,2320,2320,2
20240729,120300,444900460,2320,2320,2320,2320,2
20240729,120200,444895820,2320,2320,2320,2320,154
20240729,120100,444538540,2320,2320,2320,2320,0
20240729,120000,444538540,2320,2320,2320,2320,20
20240729,115900,444492140,2320,2320,2320,2320,0
20240729,115800,444492140,2320,2320,2320,2320,0
20240729,115700,444492140,2320,2320,2320,2320,0
20240729,115600,444492140,2320,2320,2320,2320,0
20240729,115500,444492140,2320,2320,2320,2320,0
20240729,115400,444492140,2320,2320,2320,2320,0
20240729,115300,444492140,2320,2320,2320,2320,1283
20240729,115200,441515580,2320,2320,2320,2320,0
20240729,115100,441515580,2320,2320,2320,2320,0
20240729,115000,441515580,2320,2320,2320,2320,0
20240729,114900,441515580,2320,2320,2320,2320,1293
20240729,114800,438515820,2320,2320,2320,2320,0
20240729,114700,438515820,2320,2320,2320,2320,0
20240729,114600,438515820,2320,2320,2320,2320,4
20240729,114500,438506540,2320,2320,2320,2320,0
20240729,114400,438506540,2320,2320,2320,2320,0
20240729,114300,438506540,2320,2320,2320,2320,2016
20240729,114200,433829420,2320,2320,2320,2320,0
20240729,114100,433829420,2320,2315,2320,2315,879
20240729,114000,431794530,2310,2315,2315,2310,170
20240729,113900,431401525,2310,2310,2310,2310,366
20240729,113800,430556065,2310,2315,2315,2310,502
20240729,113700,429396435,2310,2310,2310,2310,0
20240729,113600,429396435,2310,2310,2310,2310,30
20240729,113500,429327135,2310,2310,2310,2310,1
20240729,113400,429324825,2315,2315,2315,2315,0
20240729,113300,429324825,2315,2315,2315,2315,7
20240729,113200,429308620,2310,2310,2310,2310,6
20240729,113100,429294760,2310,2310,2310,2310,120
20240729,113000,429017560,2310,2310,2310,2310,403
20240729,112900,428086630,2310,2310,2310,2310,4597
20240729,112800,417467560,2315,2310,2315,2310,112
20240729,112700,417208530,2315,2315,2315,2315,2
20240729,112600,417203900,2315,2315,2315,2315,0
20240729,112500,417203900,2315,2315,2315,2315,942
20240729,112400,415023170,2315,2315,2315,2315,0
20240729,112300,415023170,2315,2315,2315,2315,10
20240729,112200,415000020,2310,2310,2310,2310,200
20240729,112100,414538020,2320,2320,2320,2320,1
20240729,112000,414535700,2315,2315,2315,2315,498
20240729,111900,413382830,2320,2320,2320,2320,0
20240729,111800,413382830,2320,2320,2320,2320,0
20240729,111700,413382830,2320,2320,2320,2320,0
20240729,111600,413382830,2320,2320,2320,2320,200
20240729,111500,412918830,2320,2320,2320,2320,2
20240729,111400,412914190,2310,2310,2310,2310,250
20240729,111300,412336690,2310,2320,2320,2310,388
20240729,111200,411438470,2320,2320,2320,2320,52
20240729,111100,411317830,2310,2310,2310,2310,150
20240729,111000,410971330,2315,2315,2315,2315,100
20240729,110900,410739830,2315,2315,2315,2315,2
20240729,110800,410735200,2320,2315,2320,2315,2
20240729,110700,410730565,2315,2315,2315,2315,1199
20240729,110600,407954880,2315,2315,2315,2315,553
20240729,110500,406674685,2315,2315,2315,2315,301
20240729,110400,405977870,2315,2315,2315,2315,706
20240729,110300,404343480,2315,2310,2315,2310,502
20240729,110200,403183850,2315,2315,2315,2315,0
20240729,110100,403183850,2315,2310,2315,2310,420
20240729,110000,402213600,2315,2315,2315,2315,0
20240729,105900,402213600,2315,2315,2315,2315,1
20240729,105800,402211285,2315,2310,2315,2310,33
20240729,105700,402134955,2315,2315,2315,2310,769
20240729,105600,400355470,2315,2315,2315,2315,748
20240729,105500,398623850,2315,2315,2315,2315,270
20240729,105400,397998800,2315,2315,2315,2315,110
20240729,105300,397744150,2315,2315,2315,2315,1
20240729,105200,397741835,2315,2310,2315,2310,9
20240729,105100,397721040,2315,2315,2315,2315,139
20240729,105000,397399255,2315,2310,2315,2310,613
20240729,104900,395980165,2315,2315,2315,2315,1
20240729,104800,395977850,2305,2305,2305,2305,4
20240729,104700,395968630,2315,2315,2315,2315,0
20240729,104600,395968630,2315,2315,2315,2315,0
20240729,104500,395968630,2315,2315,2315,2315,17
20240729,104400,395929275,2315,2315,2315,2315,0
20240729,104300,395929275,2315,2315,2320,2305,5003
20240729,104200,384386645,2315,2315,2315,2315,500
20240729,104100,383229145,2315,2315,2315,2305,3383
20240729,104000,375431300,2310,2315,2315,2310,3884
20240729,103900,366459155,2315,2315,2315,2315,27
20240729,103800,366396650,2315,2310,2315,2310,459
20240729,103700,365336355,2310,2315,2315,2310,1656
20240729,103600,361502740,2320,2315,2320,2315,410
20240729,103500,360553550,2315,2320,2320,2315,353
20240729,103400,359736345,2315,2320,2320,2315,6
20240729,103300,359722450,2315,2320,2320,2315,3
20240729,103200,359715495,2320,2320,2320,2320,4423
20240729,103100,349454135,2325,2325,2325,2325,6
20240729,103000,349440185,2325,2320,2325,2320,23
20240729,102900,349386810,2320,2320,2320,2320,625
20240729,102800,347936810,2325,2325,2325,2320,517
20240729,102700,346734810,2325,2325,2325,2320,7
20240729,102600,346718560,2320,2320,2325,2320,303
20240729,102500,346015520,2320,2325,2325,2320,77
20240729,102400,345836520,2325,2325,2325,2325,518
20240729,102300,344632170,2325,2325,2325,2325,200
20240729,102200,344167170,2325,2320,2325,2320,8
20240729,102100,344148590,2325,2320,2325,2320,2697
20240729,102000,337888390,2315,2315,2315,2315,700
20240729,101900,336267890,2315,2315,2315,2315,139
20240729,101800,335946105,2315,2315,2315,2310,5
20240729,101700,335934535,2310,2310,2315,2310,16
20240729,101600,335897565,2315,2315,2315,2315,0
20240729,101500,335897565,2315,2315,2315,2315,63
20240729,101400,335751720,2315,2315,2315,2315,252
20240729,101300,335168340,2315,2310,2315,2310,508
20240729,101200,333993850,2310,2310,2315,2310,506
20240729,101100,332823780,2315,2315,2315,2310,203
20240729,101000,332354335,2315,2315,2315,2315,1027
20240729,100900,329976830,2315,2320,2325,2315,753
20240729,100800,328233400,2325,2320,2325,2320,876
20240729,100700,326196880,2320,2315,2320,2315,4434
20240729,100600,315910055,2320,2315,2320,2315,1012
20240729,100500,313562260,2320,2315,2320,2315,1374
20240729,100400,310381080,2310,2310,2315,2310,317
20240729,100300,309647905,2315,2310,2315,2310,2288
20240729,100200,304361185,2305,2310,2310,2305,1387
20240729,100100,301159785,2305,2295,2305,2295,3111
20240729,100000,294001970,2300,2300,2300,2300,3899
20240729,095900,285034270,2300,2295,2300,2295,507
20240729,095800,283868195,2295,2300,2300,2295,15
20240729,095700,283833765,2295,2295,2300,2295,756
20240729,095600,282096615,2295,2295,2300,2295,220
20240729,095500,281591705,2300,2300,2300,2300,100
20240729,095400,281361705,2300,2300,2300,2300,700
20240729,095300,279751705,2300,2300,2300,2300,6
20240729,095200,279737905,2300,2300,2300,2300,105
20240729,095100,279496405,2295,2295,2300,2295,28
20240729,095000,279432130,2300,2300,2300,2300,21
20240729,094900,279383830,2300,2300,2300,2300,440
20240729,094800,278371830,2300,2295,2300,2295,103
20240729,094700,278135430,2295,2290,2295,2290,108
20240729,094600,277887610,2290,2290,2290,2290,1
20240729,094500,277885320,2290,2295,2295,2290,18
20240729,094400,277844090,2290,2290,2290,2290,10
20240729,094300,277821190,2295,2290,2300,2290,11429
20240729,094200,251587180,2290,2295,2295,2290,182
20240729,094100,251170395,2290,2295,2295,2290,310
20240729,094000,250460465,2295,2295,2295,2295,100
20240729,093900,250230965,2295,2295,2295,2295,500
20240729,093800,249083465,2295,2295,2295,2285,884
20240729,093700,247063485,2290,2290,2295,2290,1703
20240729,093600,243163605,2290,2295,2295,2290,323
20240729,093500,242423315,2295,2295,2295,2295,0
20240729,093400,242423315,2295,2295,2295,2295,1
20240729,093300,242421020,2295,2295,2295,2295,457
20240729,093200,241372205,2295,2295,2295,2295,1001
20240729,093100,239074910,2300,2305,2305,2290,507
20240729,093000,237907345,2305,2300,2305,2295,1370
20240729,092900,234761340,2310,2305,2310,2305,43
20240729,092800,234662220,2310,2300,2310,2300,1057
20240729,092700,232226000,2310,2310,2310,2305,1016
20240729,092600,229879110,2310,2305,2310,2305,2470
20240729,092500,224185740,2300,2295,2300,2295,5616
20240729,092400,211274640,2295,2295,2295,2295,1
20240729,092300,211272345,2290,2290,2290,2285,2025
20240729,092200,206638045,2290,2290,2290,2290,1012
20240729,092100,204320565,2290,2290,2290,2290,336
20240729,092000,203551125,2290,2295,2295,2290,490
20240729,091900,202428895,2295,2295,2295,2295,10
20240729,091800,202405945,2295,2290,2295,2290,1162
20240729,091700,199739965,2290,2290,2295,2290,416
20240729,091600,198787320,2295,2285,2295,2285,888
20240729,091500,196749670,2295,2295,2295,2285,3199
20240729,091400,189416065,2295,2295,2295,2295,8
20240729,091300,189397705,2300,2295,2300,2290,3064
20240729,091200,182350695,2295,2295,2300,2295,1408
20240729,091100,179119305,2295,2295,2295,2295,800
20240729,091000,177283305,2280,2285,2295,2280,6929
20240729,090900,161408805,2285,2285,2285,2285,1951
20240729,090800,156950770,2280,2285,2290,2280,3155
20240729,090700,149749120,2285,2285,2290,2285,1044
20240729,090600,147363575,2285,2280,2290,2280,624
20240729,090500,145937565,2285,2270,2285,2270,8156
20240729,090400,127343170,2280,2275,2280,2265,8213
20240729,090300,108686590,2280,2280,2280,2280,131
20240729,090200,108387910,2280,2280,2280,2280,2031
20240729,090100,103757230,2280,2270,2285,2270,3340
20240729,090000,96151530,2280,2265,2280,2265,42401