stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183400,11777396229,1535,1535,1535,1535,121839
20240730,183300,11777396229,1535,1535,1535,1535,0
20240730,183200,11777396229,1535,1535,1535,1535,0
20240730,183100,11777396229,1535,1535,1535,1535,0
20240730,183000,11777396229,1535,1535,1535,1535,0
20240730,182900,11777396229,1535,1535,1535,1535,0
20240730,182800,11777396229,1535,1535,1535,1535,0
20240730,182700,11777396229,1535,1535,1535,1535,0
20240730,182600,11777396229,1535,1535,1535,1535,0
20240730,182500,11777396229,1535,1535,1535,1535,0
20240730,182400,11777396229,1535,1535,1535,1535,0
20240730,182300,11777396229,1535,1535,1535,1535,0
20240730,182200,11777396229,1535,1535,1535,1535,0
20240730,182100,11777396229,1535,1535,1535,1535,0
20240730,182000,11777396229,1535,1535,1535,1535,0
20240730,181900,11777396229,1535,1535,1535,1535,0
20240730,181800,11777396229,1535,1535,1535,1535,0
20240730,181700,11777396229,1535,1535,1535,1535,0
20240730,181600,11777396229,1535,1535,1535,1535,0
20240730,181500,11777396229,1535,1535,1535,1535,0
20240730,181400,11777396229,1535,1535,1535,1535,0
20240730,181300,11777396229,1535,1535,1535,1535,0
20240730,181200,11777396229,1535,1535,1535,1535,0
20240730,181100,11777396229,1535,1535,1535,1535,0
20240730,181000,11777396229,1535,1535,1535,1535,0
20240730,180900,11777396229,1535,1535,1535,1535,0
20240730,180800,11777396229,1535,1535,1535,1535,0
20240730,180700,11777396229,1535,1535,1535,1535,0
20240730,180600,11777396229,1535,1535,1535,1535,0
20240730,180500,11777396229,1535,1535,1535,1535,0
20240730,180400,11777396229,1535,1535,1535,1535,121839
20240730,180300,11777396229,1535,1535,1535,1535,0
20240730,180200,11777396229,1535,1535,1535,1535,0
20240730,180100,11777396229,1535,1535,1535,1535,0
20240730,180000,11777396229,1535,1535,1535,1535,0
20240730,175900,11777396229,1535,1535,1535,1535,0
20240730,175800,11777396229,1535,1535,1535,1535,0
20240730,175700,11777396229,1535,1535,1535,1535,0
20240730,175600,11777396229,1535,1535,1535,1535,0
20240730,175500,11777396229,1535,1535,1535,1535,0
20240730,175400,11777396229,1535,1535,1535,1535,0
20240730,175300,11777396229,1535,1535,1535,1535,0
20240730,175200,11777396229,1535,1535,1535,1535,0
20240730,175100,11777396229,1535,1535,1535,1535,0
20240730,175000,11777396229,1535,1535,1535,1535,0
20240730,174900,11777396229,1535,1535,1535,1535,0
20240730,174800,11777396229,1535,1535,1535,1535,0
20240730,174700,11777396229,1535,1535,1535,1535,0
20240730,174600,11777396229,1535,1535,1535,1535,0
20240730,174500,11777396229,1535,1535,1535,1535,0
20240730,174400,11777396229,1535,1535,1535,1535,0
20240730,174300,11777396229,1535,1535,1535,1535,0
20240730,174200,11777396229,1535,1535,1535,1535,0
20240730,174100,11777396229,1535,1535,1535,1535,0
20240730,174000,11777396229,1535,1535,1535,1535,0
20240730,173900,11777396229,1535,1535,1535,1535,0
20240730,173800,11777396229,1535,1535,1535,1535,0
20240730,173700,11777396229,1535,1535,1535,1535,0
20240730,173600,11777396229,1535,1535,1535,1535,0
20240730,173500,11777396229,1535,1535,1535,1535,0
20240730,173400,11777396229,1535,1535,1535,1535,121839
20240730,173300,11777396229,1535,1535,1535,1535,0
20240730,173200,11777396229,1535,1535,1535,1535,0
20240730,173100,11777396229,1535,1535,1535,1535,0
20240730,173000,11777396229,1535,1535,1535,1535,0
20240730,172900,11777396229,1535,1535,1535,1535,0
20240730,172800,11777396229,1535,1535,1535,1535,0
20240730,172700,11777396229,1535,1535,1535,1535,0
20240730,172600,11777396229,1535,1535,1535,1535,0
20240730,172500,11777396229,1535,1535,1535,1535,0
20240730,172400,11777396229,1535,1535,1535,1535,0
20240730,172300,11777396229,1535,1535,1535,1535,0
20240730,172200,11777396229,1535,1535,1535,1535,0
20240730,172100,11777396229,1535,1535,1535,1535,0
20240730,172000,11777396229,1535,1535,1535,1535,0
20240730,171900,11777396229,1535,1535,1535,1535,0
20240730,171800,11777396229,1535,1535,1535,1535,0
20240730,171700,11777396229,1535,1535,1535,1535,0
20240730,171600,11777396229,1535,1535,1535,1535,0
20240730,171500,11777396229,1535,1535,1535,1535,0
20240730,171400,11777396229,1535,1535,1535,1535,0
20240730,171300,11777396229,1535,1535,1535,1535,0
20240730,171200,11777396229,1535,1535,1535,1535,0
20240730,171100,11777396229,1535,1535,1535,1535,0
20240730,171000,11777396229,1535,1535,1535,1535,0
20240730,170900,11777396229,1535,1535,1535,1535,0
20240730,170800,11777396229,1535,1535,1535,1535,0
20240730,170700,11777396229,1535,1535,1535,1535,0
20240730,170600,11777396229,1535,1535,1535,1535,0
20240730,170500,11777396229,1535,1535,1535,1535,0
20240730,170400,11777396229,1535,1535,1535,1535,121839
20240730,170300,11777396229,1535,1535,1535,1535,0
20240730,170200,11777396229,1535,1535,1535,1535,0
20240730,170100,11777396229,1535,1535,1535,1535,0
20240730,170000,11777396229,1535,1535,1535,1535,0
20240730,165900,11777396229,1535,1535,1535,1535,0
20240730,165800,11777396229,1535,1535,1535,1535,0
20240730,165700,11777396229,1535,1535,1535,1535,0
20240730,165600,11777396229,1535,1535,1535,1535,0
20240730,165500,11777396229,1535,1535,1535,1535,0
20240730,165400,11777396229,1535,1535,1535,1535,0
20240730,165300,11777396229,1535,1535,1535,1535,0
20240730,165200,11777396229,1535,1535,1535,1535,0
20240730,165100,11777396229,1535,1535,1535,1535,0
20240730,165000,11777396229,1535,1535,1535,1535,0
20240730,164900,11777396229,1535,1535,1535,1535,0
20240730,164800,11777396229,1535,1535,1535,1535,0
20240730,164700,11777396229,1535,1535,1535,1535,0
20240730,164600,11777396229,1535,1535,1535,1535,0
20240730,164500,11777396229,1535,1535,1535,1535,0
20240730,164400,11777396229,1535,1535,1535,1535,0
20240730,164300,11777396229,1535,1535,1535,1535,0
20240730,164200,11777396229,1535,1535,1535,1535,0
20240730,164100,11777396229,1535,1535,1535,1535,0
20240730,164000,11777396229,1535,1535,1535,1535,0
20240730,163900,11777396229,1535,1535,1535,1535,0
20240730,163800,11777396229,1535,1535,1535,1535,0
20240730,163700,11777396229,1535,1535,1535,1535,0
20240730,163600,11777396229,1535,1535,1535,1535,0
20240730,163500,11777396229,1535,1535,1535,1535,0
20240730,163400,11777396229,1535,1535,1535,1535,121839
20240730,163300,11777396229,1535,1535,1535,1535,0
20240730,163200,11777396229,1535,1535,1535,1535,0
20240730,163100,11777396229,1535,1535,1535,1535,0
20240730,163000,11777396229,1535,1535,1535,1535,0
20240730,162900,11777396229,1535,1535,1535,1535,0
20240730,162800,11777396229,1535,1535,1535,1535,0
20240730,162700,11777396229,1535,1535,1535,1535,0
20240730,162600,11777396229,1535,1535,1535,1535,0
20240730,162500,11777396229,1535,1535,1535,1535,0
20240730,162400,11777396229,1535,1535,1535,1535,0
20240730,162300,11777396229,1535,1535,1535,1535,0
20240730,162200,11777396229,1535,1535,1535,1535,0
20240730,162100,11777396229,1535,1535,1535,1535,0
20240730,162000,11777396229,1535,1535,1535,1535,0
20240730,161900,11777396229,1535,1535,1535,1535,0
20240730,161800,11777396229,1535,1535,1535,1535,0
20240730,161700,11777396229,1535,1535,1535,1535,0
20240730,161600,11777396229,1535,1535,1535,1535,0
20240730,161500,11777396229,1535,1535,1535,1535,0
20240730,161400,11777396229,1535,1535,1535,1535,0
20240730,161300,11777396229,1535,1535,1535,1535,0
20240730,161200,11777396229,1535,1535,1535,1535,0
20240730,161100,11777396229,1535,1535,1535,1535,0
20240730,161000,11777396229,1535,1535,1535,1535,0
20240730,160900,11777396229,1535,1535,1535,1535,0
20240730,160800,11777396229,1535,1535,1535,1535,0
20240730,160700,11777396229,1535,1535,1535,1535,0
20240730,160600,11777396229,1535,1535,1535,1535,0
20240730,160500,11777396229,1535,1535,1535,1535,0
20240730,160400,11777396229,1535,1535,1535,1535,121839
20240730,160300,11777396229,1535,1535,1535,1535,0
20240730,160200,11777396229,1535,1535,1535,1535,0
20240730,160100,11777396229,1535,1535,1535,1535,0
20240730,160000,11777396229,1535,1535,1535,1535,0
20240730,155900,11777396229,1535,1535,1535,1535,0
20240730,155800,11777396229,1535,1535,1535,1535,0
20240730,155700,11777396229,1535,1535,1535,1535,0
20240730,155600,11777396229,1535,1535,1535,1535,0
20240730,155500,11777396229,1535,1535,1535,1535,0
20240730,155400,11777396229,1535,1535,1535,1535,0
20240730,155300,11777396229,1535,1535,1535,1535,0
20240730,155200,11777396229,1535,1535,1535,1535,0
20240730,155100,11777396229,1535,1535,1535,1535,0
20240730,155000,11777396229,1535,1535,1535,1535,0
20240730,154900,11777396229,1535,1535,1535,1535,0
20240730,154800,11777396229,1535,1535,1535,1535,0
20240730,154700,11777396229,1535,1535,1535,1535,0
20240730,154600,11777396229,1535,1535,1535,1535,0
20240730,154500,11777396229,1535,1535,1535,1535,0
20240730,154400,11777396229,1535,1535,1535,1535,0
20240730,154300,11777396229,1535,1535,1535,1535,0
20240730,154200,11777396229,1535,1535,1535,1535,0
20240730,154100,11777396229,1535,1535,1535,1535,0
20240730,154000,11777396229,1535,1535,1535,1535,0
20240730,153900,11777396229,1535,1535,1535,1535,0
20240730,153800,11777396229,1535,1535,1535,1535,0
20240730,153700,11777396229,1535,1535,1535,1535,0
20240730,153600,11777396229,1535,1535,1535,1535,0
20240730,153500,11777396229,1535,1535,1535,1535,0
20240730,153400,11777396229,1535,1535,1535,1535,121839
20240730,153300,11777396229,1535,1535,1535,1535,0
20240730,153200,11777396229,1535,1535,1535,1535,0
20240730,153100,11777396229,1535,1535,1535,1535,0
20240730,153000,11777396229,1535,1535,1535,1535,121839
20240730,152900,11590373364,1537,1537,1537,1537,0
20240730,152800,11590373364,1537,1537,1537,1537,0
20240730,152700,11590373364,1537,1537,1537,1537,0
20240730,152600,11590373364,1537,1537,1537,1537,0
20240730,152500,11590373364,1537,1537,1537,1537,0
20240730,152400,11590373364,1537,1537,1537,1537,0
20240730,152300,11590373364,1537,1537,1537,1537,0
20240730,152200,11590373364,1537,1537,1537,1537,0
20240730,152100,11590373364,1537,1537,1537,1537,0
20240730,152000,11590373364,1537,1537,1537,1537,0
20240730,151900,11590373364,1537,1537,1537,1534,81489
20240730,151800,11465268604,1537,1538,1538,1537,9847
20240730,151700,11450129957,1537,1538,1538,1537,10738
20240730,151600,11433620706,1538,1539,1539,1537,11259
20240730,151500,11416312337,1538,1538,1539,1537,8380
20240730,151400,11403424496,1538,1539,1540,1538,22923
20240730,151300,11368164840,1539,1538,1539,1537,19247
20240730,151200,11338555715,1538,1537,1538,1536,13554
20240730,151100,11317721962,1538,1538,1538,1537,13872
20240730,151000,11296399325,1538,1537,1538,1536,13016
20240730,150900,11276402566,1537,1539,1539,1536,26859
20240730,150800,11235105946,1538,1541,1541,1538,28033
20240730,150700,11191952574,1540,1541,1541,1540,21087
20240730,150600,11159477520,1541,1541,1541,1540,6457
20240730,150500,11149527387,1541,1541,1542,1540,4209
20240730,150400,11143040867,1540,1542,1543,1540,19077
20240730,150300,11113644077,1542,1543,1543,1541,22571
20240730,150200,11078850561,1543,1542,1543,1541,7137
20240730,150100,11067846533,1542,1545,1545,1542,53791
20240730,150000,10984802568,1545,1545,1545,1544,8660
20240730,145900,10971428028,1544,1544,1545,1544,7667
20240730,145800,10959590102,1544,1545,1545,1544,5163
20240730,145700,10951617910,1545,1545,1545,1544,3543
20240730,145600,10946143999,1544,1545,1545,1544,6241
20240730,145500,10936506945,1545,1545,1545,1544,4953
20240730,145400,10928855935,1545,1545,1545,1545,8891
20240730,145300,10915119340,1545,1544,1545,1544,5224
20240730,145200,10907048417,1545,1545,1545,1544,10995
20240730,145100,10890067155,1545,1546,1546,1545,8318
20240730,145000,10877214555,1546,1546,1547,1546,1948
20240730,144900,10874202896,1547,1546,1547,1546,3450
20240730,144800,10868868913,1546,1548,1548,1546,1233
20240730,144700,10866961661,1547,1547,1548,1547,6669
20240730,144600,10856641655,1548,1547,1548,1545,8689
20240730,144500,10843198200,1547,1542,1547,1542,43805
20240730,144400,10775528854,1542,1542,1542,1540,7044
20240730,144300,10764668764,1542,1542,1543,1540,12689
20240730,144200,10745113302,1542,1543,1543,1540,3023
20240730,144100,10740453037,1540,1542,1543,1540,6905
20240730,144000,10729813129,1542,1543,1543,1541,6288
20240730,143900,10720113782,1543,1544,1544,1542,3184
20240730,143800,10715200950,1544,1544,1544,1543,9074
20240730,143700,10701190749,1544,1544,1544,1543,2842
20240730,143600,10696803679,1544,1543,1544,1542,6554
20240730,143500,10686694200,1543,1542,1544,1542,4327
20240730,143400,10680017939,1542,1543,1543,1541,21917
20240730,143300,10646226096,1543,1543,1544,1542,8320
20240730,143200,10633381443,1540,1540,1543,1540,4110
20240730,143100,10627049261,1543,1548,1548,1540,12191
20240730,143000,10608241737,1548,1553,1553,1548,23884
20240730,142900,10571214102,1554,1558,1558,1553,21324
20240730,142800,10538031017,1558,1552,1559,1550,56256
20240730,142700,10450625733,1551,1547,1551,1546,25179
20240730,142600,10411618397,1547,1537,1547,1536,20908
20240730,142500,10379391290,1536,1536,1538,1535,9040
20240730,142400,10365499043,1535,1536,1538,1535,4770
20240730,142300,10358173968,1535,1538,1538,1535,5510
20240730,142200,10349706176,1538,1536,1538,1534,11022
20240730,142100,10332794009,1535,1540,1540,1535,31882
20240730,142000,10283835309,1540,1540,1540,1537,22399
20240730,141900,10249382516,1540,1541,1542,1539,16216
20240730,141800,10224400971,1541,1544,1544,1541,2915
20240730,141700,10219904001,1544,1545,1545,1542,6726
20240730,141600,10209520813,1544,1545,1545,1541,30330
20240730,141500,10162781340,1541,1540,1545,1540,6496
20240730,141400,10152763106,1541,1543,1544,1540,7352
20240730,141300,10141425557,1544,1547,1548,1544,23143
20240730,141200,10105662158,1547,1544,1547,1544,18239
20240730,141100,10077489963,1544,1543,1549,1540,16604
20240730,141000,10051871904,1540,1540,1544,1539,2649
20240730,140900,10047791983,1537,1548,1550,1537,24251
20240730,140800,10010324056,1552,1552,1556,1548,42250
20240730,140700,9944746200,1550,1541,1555,1541,170793
20240730,140600,9680181677,1540,1534,1541,1534,73245
20240730,140500,9567540815,1534,1533,1535,1533,2237
20240730,140400,9564109250,1534,1533,1534,1533,3946
20240730,140300,9558058630,1533,1534,1534,1533,4069
20240730,140200,9551818984,1534,1533,1534,1532,10126
20240730,140100,9536292761,1533,1532,1533,1532,10169
20240730,140000,9520705184,1533,1533,1533,1532,4861
20240730,135900,9513257399,1533,1532,1533,1532,2400
20240730,135800,9509579876,1532,1533,1534,1532,18040
20240730,135700,9481937819,1533,1534,1534,1533,3865
20240730,135600,9476012629,1534,1533,1534,1532,13467
20240730,135500,9455360779,1534,1534,1534,1533,7073
20240730,135400,9444517344,1534,1534,1535,1533,7708
20240730,135300,9432696161,1533,1534,1534,1532,16648
20240730,135200,9407174378,1534,1535,1535,1533,25040
20240730,135100,9368778131,1534,1534,1536,1534,1246
20240730,135000,9366864865,1535,1535,1535,1534,4086
20240730,134900,9360594234,1535,1535,1537,1533,29644
20240730,134800,9315127937,1535,1536,1537,1535,16582
20240730,134700,9289671147,1536,1537,1537,1535,2194
20240730,134600,9286303138,1537,1536,1538,1534,62857
20240730,134500,9189828240,1536,1536,1536,1535,3163
20240730,134400,9184970495,1536,1536,1536,1536,4446
20240730,134300,9178141439,1536,1537,1537,1536,20790
20240730,134200,9146203229,1537,1537,1537,1537,6045
20240730,134100,9136912064,1537,1538,1538,1537,11197
20240730,134000,9119692078,1539,1539,1539,1538,12199
20240730,133900,9100928762,1539,1539,1539,1538,3312
20240730,133800,9095832854,1539,1539,1539,1538,6917
20240730,133700,9085189725,1539,1539,1539,1539,37
20240730,133600,9085132782,1538,1538,1539,1538,1004
20240730,133500,9083588525,1539,1538,1539,1538,871
20240730,133400,9082248912,1537,1537,1537,1536,1172
20240730,133300,9080447656,1536,1537,1537,1535,3848
20240730,133200,9074537166,1536,1537,1537,1536,3327
20240730,133100,9069425588,1537,1536,1537,1535,11044
20240730,133000,9052461544,1536,1537,1537,1536,2729
20240730,132900,9048268550,1537,1537,1537,1536,3593
20240730,132800,9042747997,1536,1537,1537,1536,8863
20240730,132700,9029129779,1537,1536,1537,1536,1892
20240730,132600,9026223614,1537,1537,1537,1536,5158
20240730,132500,9018298772,1537,1537,1537,1535,14531
20240730,132400,8995978664,1537,1539,1539,1536,1098
20240730,132300,8994289103,1539,1539,1539,1536,11813
20240730,132200,8976133737,1539,1539,1539,1538,2609
20240730,132100,8972118640,1540,1541,1541,1539,441
20240730,132000,8971439712,1541,1541,1541,1540,1645
20240730,131900,8968904967,1541,1539,1541,1539,1009
20240730,131800,8967350943,1540,1540,1540,1538,853
20240730,131700,8966037343,1538,1540,1541,1537,3974
20240730,131600,8959918746,1541,1539,1541,1537,9071
20240730,131500,8945956091,1539,1536,1540,1536,8653
20240730,131400,8932661893,1537,1537,1537,1536,1174
20240730,131300,8930858551,1537,1538,1539,1537,73876
20240730,131200,8817285994,1538,1538,1538,1537,14982
20240730,131100,8794246277,1537,1538,1538,1536,11665
20240730,131000,8776316863,1538,1538,1539,1536,26953
20240730,130900,8734907503,1538,1540,1540,1538,22744
20240730,130800,8699915621,1540,1540,1540,1539,14145
20240730,130700,8678137901,1540,1541,1541,1540,5929
20240730,130600,8669002907,1540,1540,1542,1540,7946
20240730,130500,8656758909,1541,1541,1542,1540,6864
20240730,130400,8646181387,1541,1541,1542,1540,2011
20240730,130300,8643082384,1541,1539,1541,1539,2720
20240730,130200,8638893027,1538,1539,1539,1538,7238
20240730,130100,8627754079,1539,1539,1539,1538,1625
20240730,130000,8625253420,1539,1539,1541,1538,4538
20240730,125900,8618269008,1539,1541,1542,1538,926
20240730,125800,8616843129,1542,1540,1542,1538,5648
20240730,125700,8608153062,1540,1542,1542,1538,10996
20240730,125600,8591218986,1540,1542,1542,1540,2586
20240730,125500,8587232474,1542,1538,1542,1537,26381
20240730,125400,8546640945,1537,1537,1538,1536,4937
20240730,125300,8539051715,1537,1536,1537,1536,5459
20240730,125200,8530665798,1536,1536,1537,1535,14042
20240730,125100,8509098238,1535,1536,1537,1535,11402
20240730,125000,8491589966,1536,1536,1536,1535,4774
20240730,124900,8484257112,1536,1537,1537,1535,31770
20240730,124800,8435458043,1537,1538,1539,1537,25551
20240730,124700,8396173939,1539,1539,1539,1538,1840
20240730,124600,8393342188,1539,1539,1539,1538,4754
20240730,124500,8386029899,1539,1538,1539,1538,2982
20240730,124400,8381443448,1539,1539,1540,1538,4138
20240730,124300,8375078165,1539,1538,1540,1537,8794
20240730,124200,8361551875,1538,1538,1538,1538,8449
20240730,124100,8348557313,1538,1538,1538,1537,8610
20240730,124000,8335321500,1538,1538,1538,1537,3867
20240730,123900,8329375399,1538,1538,1538,1537,313
20240730,123800,8328894257,1537,1537,1538,1537,7505
20240730,123700,8317359044,1537,1538,1538,1537,25888
20240730,123600,8277568944,1538,1538,1538,1537,9336
20240730,123500,8263213177,1538,1539,1539,1538,24174
20240730,123400,8226030721,1539,1540,1540,1539,15326
20240730,123300,8202443161,1540,1540,1541,1539,8710
20240730,123200,8189029811,1540,1540,1541,1539,8038
20240730,123100,8176651154,1540,1542,1542,1540,15268
20240730,123000,8153136104,1543,1544,1544,1541,1668
20240730,122900,8150563008,1544,1539,1545,1539,11119
20240730,122800,8133439870,1539,1540,1543,1539,21488
20240730,122700,8100362499,1539,1538,1540,1538,7947
20240730,122600,8088131525,1538,1540,1540,1538,10967
20240730,122500,8071253779,1539,1541,1541,1539,10820
20240730,122400,8054592632,1541,1540,1541,1540,8793
20240730,122300,8041043119,1540,1543,1543,1540,41948
20240730,122200,7976403594,1542,1544,1544,1542,12965
20240730,122100,7956403239,1545,1544,1545,1544,11692
20240730,122000,7938349806,1544,1545,1545,1543,8482
20240730,121900,7925257420,1544,1545,1546,1544,4145
20240730,121800,7918854530,1544,1545,1545,1544,719
20240730,121700,7917744195,1545,1545,1545,1544,413
20240730,121600,7917106284,1545,1543,1545,1543,6008
20240730,121500,7907832746,1543,1543,1543,1542,1633
20240730,121400,7905313427,1544,1544,1544,1542,1686
20240730,121300,7902713507,1542,1542,1544,1542,271
20240730,121200,7902295623,1542,1544,1544,1542,515
20240730,121100,7901501127,1542,1542,1545,1542,5382
20240730,121000,7893199279,1542,1541,1543,1541,2855
20240730,120900,7888796878,1542,1542,1542,1541,4308
20240730,120800,7882154832,1542,1541,1542,1540,5477
20240730,120700,7873717034,1542,1541,1542,1540,19796
20240730,120600,7843215464,1542,1543,1543,1541,496
20240730,120500,7842450251,1543,1543,1543,1540,8723
20240730,120400,7829016351,1540,1541,1541,1539,1567
20240730,120300,7826603276,1541,1541,1541,1539,20858
20240730,120200,7794483168,1540,1541,1541,1540,3794
20240730,120100,7788637485,1541,1543,1543,1541,3283
20240730,120000,7783576883,1543,1543,1543,1542,4748
20240730,115900,7776251701,1543,1541,1543,1541,4220
20240730,115800,7769747123,1542,1543,1543,1542,2238
20240730,115700,7766295228,1543,1541,1543,1541,13356
20240730,115600,7745703384,1544,1546,1548,1541,38527
20240730,115500,7686188482,1548,1548,1550,1547,18286
20240730,115400,7657883885,1548,1546,1548,1546,8165
20240730,115300,7645256142,1545,1545,1546,1544,9388
20240730,115200,7630751611,1546,1542,1546,1542,7290
20240730,115100,7619491715,1543,1544,1544,1542,4698
20240730,115000,7612239020,1544,1544,1544,1542,4959
20240730,114900,7604585515,1544,1542,1544,1542,1435
20240730,114800,7602371390,1542,1542,1543,1542,3426
20240730,114700,7597088478,1542,1541,1542,1541,2247
20240730,114600,7593625721,1541,1540,1541,1539,1901
20240730,114500,7590698169,1540,1540,1540,1539,2819
20240730,114400,7586357959,1539,1539,1540,1539,1872
20240730,114300,7583476926,1539,1538,1539,1538,5266
20240730,114200,7575376482,1538,1537,1538,1537,5805
20240730,114100,7566452077,1537,1537,1537,1536,5056
20240730,114000,7558681015,1537,1537,1537,1536,2377
20240730,113900,7555027968,1537,1536,1538,1536,4160
20240730,113800,7548632570,1536,1535,1537,1534,13087
20240730,113700,7528541447,1535,1536,1536,1534,8136
20240730,113600,7516052184,1536,1535,1536,1534,17678
20240730,113500,7488929865,1536,1537,1538,1534,24047
20240730,113400,7452006113,1537,1540,1540,1537,10113
20240730,113300,7436449536,1540,1538,1540,1535,53441
20240730,113200,7354338871,1538,1539,1540,1537,14761
20240730,113100,7331634792,1539,1539,1540,1538,11868
20240730,113000,7313369932,1539,1540,1540,1539,5160
20240730,112900,7305427535,1538,1541,1541,1538,43242
20240730,112800,7238864654,1540,1542,1542,1540,11848
20240730,112700,7220604468,1542,1543,1543,1542,3190
20240730,112600,7215685467,1543,1544,1544,1542,778
20240730,112500,7214484989,1544,1542,1544,1542,5241
20240730,112400,7206396828,1542,1541,1542,1541,2677
20240730,112300,7202269482,1540,1542,1542,1540,15715
20240730,112200,7178049165,1542,1543,1543,1542,14669
20240730,112100,7155428299,1543,1543,1544,1542,10599
20240730,112000,7139073656,1543,1544,1544,1543,10864
20240730,111900,7122309044,1544,1543,1544,1543,2191
20240730,111800,7118926924,1544,1544,1544,1544,3391
20240730,111700,7113691220,1544,1543,1545,1543,1487
20240730,111600,7111396443,1543,1543,1544,1543,2411
20240730,111500,7107675082,1544,1544,1545,1543,4670
20240730,111400,7100465587,1545,1543,1545,1543,1315
20240730,111300,7098436256,1542,1543,1543,1542,4964
20240730,111200,7090780446,1543,1542,1543,1542,4080
20240730,111100,7084489083,1542,1544,1544,1542,7514
20240730,111000,7072894465,1544,1546,1546,1543,7412
20240730,110900,7061443862,1546,1547,1547,1546,31867
20240730,110800,7012177252,1547,1549,1549,1546,8563
20240730,110700,6998934634,1549,1547,1549,1546,3947
20240730,110600,6992828254,1545,1544,1548,1544,4242
20240730,110500,6986265374,1548,1544,1548,1543,25888
20240730,110400,6946232228,1545,1544,1545,1543,5064
20240730,110300,6938414173,1544,1544,1544,1544,1337
20240730,110200,6936349845,1543,1542,1543,1542,1224
20240730,110100,6934461223,1543,1542,1543,1542,5992
20240730,110000,6925219035,1542,1541,1542,1541,2633
20240730,105900,6921160496,1542,1542,1543,1540,11046
20240730,105800,6904130551,1542,1542,1542,1540,2879
20240730,105700,6899693240,1542,1540,1542,1540,8069
20240730,105600,6887263918,1540,1540,1542,1540,5328
20240730,105500,6879058664,1540,1542,1542,1540,7587
20240730,105400,6867373217,1542,1540,1543,1540,42831
20240730,105300,6801332505,1540,1539,1540,1537,21286
20240730,105200,6768601393,1539,1542,1542,1538,126275
20240730,105100,6574161903,1542,1544,1544,1541,25413
20240730,105000,6534969576,1543,1547,1547,1543,24148
20240730,104900,6497681960,1544,1545,1547,1544,13858
20240730,104800,6476272997,1545,1547,1547,1544,7618
20240730,104700,6464503494,1547,1545,1547,1545,4519
20240730,104600,6457519879,1545,1543,1548,1543,7100
20240730,104500,6446552736,1543,1544,1547,1542,16765
20240730,104400,6420685709,1544,1547,1548,1543,21317
20240730,104300,6387763586,1548,1546,1548,1544,13481
20240730,104200,6366937836,1545,1548,1549,1545,99776
20240730,104100,6212698633,1548,1548,1548,1547,7258
20240730,104000,6201464129,1548,1549,1549,1547,13796
20240730,103900,6180108207,1548,1549,1549,1548,6352
20240730,103800,6170274800,1549,1549,1549,1548,5905
20240730,103700,6161132814,1549,1550,1550,1548,3110
20240730,103600,6156315828,1550,1548,1550,1548,2901
20240730,103500,6151824942,1548,1547,1548,1546,33076
20240730,103400,6100659991,1547,1548,1548,1547,4006
20240730,103300,6094460841,1548,1550,1550,1548,8000
20240730,103200,6082070189,1550,1550,1551,1550,15932
20240730,103100,6057373203,1550,1550,1550,1545,84904
20240730,103000,5926085102,1550,1552,1552,1548,6862
20240730,102900,5915455221,1552,1550,1552,1550,3841
20240730,102800,5909501443,1550,1548,1553,1548,1480
20240730,102700,5907205651,1552,1547,1552,1547,22401
20240730,102600,5872533571,1547,1551,1552,1547,29118
20240730,102500,5827445241,1554,1554,1554,1550,3916
20240730,102400,5821364258,1554,1554,1554,1549,27525
20240730,102300,5778675407,1554,1553,1554,1551,5107
20240730,102200,5770743860,1548,1547,1553,1547,2823
20240730,102100,5766374788,1547,1547,1548,1546,36511
20240730,102000,5709909561,1547,1552,1552,1546,120398
20240730,101900,5523379651,1553,1551,1553,1551,13041
20240730,101800,5503151806,1551,1552,1553,1550,37717
20240730,101700,5444647984,1552,1553,1553,1552,3931
20240730,101600,5438545742,1552,1551,1554,1551,4759
20240730,101500,5431161158,1550,1553,1553,1550,40727
20240730,101400,5367997427,1553,1554,1554,1551,12574
20240730,101300,5348474752,1554,1553,1554,1552,8304
20240730,101200,5335579025,1553,1551,1555,1550,9122
20240730,101100,5321412743,1554,1555,1555,1551,26053
20240730,101000,5280981411,1554,1554,1554,1552,3668
20240730,100900,5275283432,1554,1552,1554,1550,22346
20240730,100800,5240599487,1552,1558,1558,1551,58608
20240730,100700,5149563264,1559,1563,1563,1559,9916
20240730,100600,5134095203,1563,1558,1563,1558,4725
20240730,100500,5126728099,1558,1555,1559,1555,18651
20240730,100400,5097707060,1556,1558,1559,1555,21687
20240730,100300,5063955048,1558,1567,1567,1558,27837
20240730,100200,5020449454,1570,1574,1574,1567,23717
20240730,100100,4983202595,1572,1573,1576,1571,24451
20240730,100000,4944729159,1574,1573,1574,1572,18368
20240730,095900,4915837038,1573,1570,1573,1568,21438
20240730,095800,4882170414,1570,1574,1574,1569,44181
20240730,095700,4812778046,1570,1573,1574,1568,35930
20240730,095600,4756326668,1572,1574,1574,1567,47539
20240730,095500,4681660195,1574,1581,1583,1570,49691
20240730,095400,4603400547,1582,1566,1586,1566,121451
20240730,095300,4412251569,1566,1570,1571,1562,37226
20240730,095200,4353928263,1571,1562,1573,1557,81600
20240730,095100,4226290522,1565,1550,1569,1549,80840
20240730,095000,4100382766,1550,1548,1551,1547,25109
20240730,094900,4061496635,1546,1548,1550,1545,70369
20240730,094800,3952661127,1548,1555,1555,1547,207191
20240730,094700,3631514996,1554,1555,1556,1551,60925
20240730,094600,3536952504,1556,1555,1556,1554,11403
20240730,094500,3519217829,1555,1553,1555,1552,13988
20240730,094400,3497491280,1553,1552,1553,1551,17479
20240730,094300,3470367259,1552,1551,1553,1550,29730
20240730,094200,3424244470,1550,1551,1551,1550,40909
20240730,094100,3360829091,1551,1551,1551,1550,20656
20240730,094000,3328803591,1550,1551,1551,1550,31889
20240730,093900,3279357638,1551,1553,1553,1550,67252
20240730,093800,3175042213,1553,1553,1553,1551,17802
20240730,093700,3147417536,1553,1553,1554,1552,28432
20240730,093600,3103271843,1553,1553,1554,1552,61441
20240730,093500,3007874518,1553,1553,1555,1552,32061
20240730,093400,2958091053,1553,1555,1556,1553,32416
20240730,093300,2907715876,1555,1559,1559,1554,77039
20240730,093200,2787882847,1559,1559,1561,1557,19535
20240730,093100,2757434990,1558,1557,1558,1556,47116
20240730,093000,2684067144,1558,1559,1560,1558,41997
20240730,092900,2618605358,1560,1562,1562,1558,27458
20240730,092800,2575788586,1562,1562,1563,1561,24124
20240730,092700,2538117412,1561,1564,1564,1558,31873
20240730,092600,2488382772,1560,1561,1565,1560,26679
20240730,092500,2446687210,1566,1557,1566,1556,42270
20240730,092400,2380776271,1558,1560,1566,1557,71721
20240730,092300,2268947374,1564,1559,1566,1558,32983
20240730,092200,2217427713,1559,1559,1560,1556,112788
20240730,092100,2041640983,1559,1566,1566,1559,89818
20240730,092000,1901381375,1566,1570,1570,1565,57840
20240730,091900,1810781470,1569,1575,1576,1568,39319
20240730,091800,1749009636,1576,1570,1576,1570,56690
20240730,091700,1659902650,1570,1570,1571,1566,21142
20240730,091600,1626737849,1567,1567,1571,1565,55947
20240730,091500,1539017450,1567,1572,1573,1567,35400
20240730,091400,1483440381,1572,1565,1572,1558,134443
20240730,091300,1273136582,1567,1580,1580,1560,145368
20240730,091200,1044760719,1580,1580,1583,1579,61587
20240730,091100,947439866,1580,1585,1585,1580,107850
20240730,091000,776877792,1585,1590,1590,1585,43789
20240730,090900,707389618,1589,1598,1598,1587,73803
20240730,090800,589851004,1598,1599,1599,1598,13516
20240730,090700,568248746,1599,1595,1600,1594,21410
20240730,090600,534046599,1594,1594,1597,1593,20352
20240730,090500,501602495,1593,1602,1606,1593,105207
20240730,090400,333514753,1606,1610,1611,1600,42166
20240730,090300,265961101,1610,1609,1613,1604,19438
20240730,090200,234662905,1609,1601,1609,1600,50272
20240730,090100,154024191,1601,1607,1611,1601,27881
20240730,090000,109260546,1612,1613,1616,1605,67091