stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,185100,171109931,1480,1480,1480,1480,5296
20240731,185000,171109931,1480,1480,1480,1480,0
20240731,184900,171109931,1480,1480,1480,1480,0
20240731,184800,171109931,1480,1480,1480,1480,0
20240731,184700,171109931,1480,1480,1480,1480,0
20240731,184600,171109931,1480,1480,1480,1480,0
20240731,184500,171109931,1480,1480,1480,1480,0
20240731,184400,171109931,1480,1480,1480,1480,0
20240731,184300,171109931,1480,1480,1480,1480,0
20240731,184200,171109931,1480,1480,1480,1480,0
20240731,184100,171109931,1480,1480,1480,1480,0
20240731,184000,171109931,1480,1480,1480,1480,0
20240731,183900,171109931,1480,1480,1480,1480,0
20240731,183800,171109931,1480,1480,1480,1480,0
20240731,183700,171109931,1480,1480,1480,1480,0
20240731,183600,171109931,1480,1480,1480,1480,0
20240731,183500,171109931,1480,1480,1480,1480,0
20240731,183400,171109931,1480,1480,1480,1480,0
20240731,183300,171109931,1480,1480,1480,1480,0
20240731,183200,171109931,1480,1480,1480,1480,0
20240731,183100,171109931,1480,1480,1480,1480,0
20240731,183000,171109931,1480,1480,1480,1480,0
20240731,182900,171109931,1480,1480,1480,1480,0
20240731,182800,171109931,1480,1480,1480,1480,0
20240731,182700,171109931,1480,1480,1480,1480,0
20240731,182600,171109931,1480,1480,1480,1480,0
20240731,182500,171109931,1480,1480,1480,1480,0
20240731,182400,171109931,1480,1480,1480,1480,0
20240731,182300,171109931,1480,1480,1480,1480,0
20240731,182200,171109931,1480,1480,1480,1480,0
20240731,182100,171109931,1480,1480,1480,1480,5296
20240731,182000,171109931,1480,1480,1480,1480,0
20240731,181900,171109931,1480,1480,1480,1480,0
20240731,181800,171109931,1480,1480,1480,1480,0
20240731,181700,171109931,1480,1480,1480,1480,0
20240731,181600,171109931,1480,1480,1480,1480,0
20240731,181500,171109931,1480,1480,1480,1480,0
20240731,181400,171109931,1480,1480,1480,1480,0
20240731,181300,171109931,1480,1480,1480,1480,0
20240731,181200,171109931,1480,1480,1480,1480,0
20240731,181100,171109931,1480,1480,1480,1480,0
20240731,181000,171109931,1480,1480,1480,1480,0
20240731,180900,171109931,1480,1480,1480,1480,0
20240731,180800,171109931,1480,1480,1480,1480,0
20240731,180700,171109931,1480,1480,1480,1480,0
20240731,180600,171109931,1480,1480,1480,1480,0
20240731,180500,171109931,1480,1480,1480,1480,0
20240731,180400,171109931,1480,1480,1480,1480,0
20240731,180300,171109931,1480,1480,1480,1480,0
20240731,180200,171109931,1480,1480,1480,1480,0
20240731,180100,171109931,1480,1480,1480,1480,0
20240731,180000,171109931,1480,1480,1480,1480,0
20240731,175900,171109931,1480,1480,1480,1480,0
20240731,175800,171109931,1480,1480,1480,1480,0
20240731,175700,171109931,1480,1480,1480,1480,0
20240731,175600,171109931,1480,1480,1480,1480,0
20240731,175500,171109931,1480,1480,1480,1480,0
20240731,175400,171109931,1480,1480,1480,1480,0
20240731,175300,171109931,1480,1480,1480,1480,0
20240731,175200,171109931,1480,1480,1480,1480,0
20240731,175100,171109931,1480,1480,1480,1480,5296
20240731,175000,171109931,1480,1480,1480,1480,0
20240731,174900,171109931,1480,1480,1480,1480,0
20240731,174800,171109931,1480,1480,1480,1480,0
20240731,174700,171109931,1480,1480,1480,1480,0
20240731,174600,171109931,1480,1480,1480,1480,0
20240731,174500,171109931,1480,1480,1480,1480,0
20240731,174400,171109931,1480,1480,1480,1480,0
20240731,174300,171109931,1480,1480,1480,1480,0
20240731,174200,171109931,1480,1480,1480,1480,0
20240731,174100,171109931,1480,1480,1480,1480,0
20240731,174000,171109931,1480,1480,1480,1480,0
20240731,173900,171109931,1480,1480,1480,1480,0
20240731,173800,171109931,1480,1480,1480,1480,0
20240731,173700,171109931,1480,1480,1480,1480,0
20240731,173600,171109931,1480,1480,1480,1480,0
20240731,173500,171109931,1480,1480,1480,1480,0
20240731,173400,171109931,1480,1480,1480,1480,0
20240731,173300,171109931,1480,1480,1480,1480,0
20240731,173200,171109931,1480,1480,1480,1480,0
20240731,173100,171109931,1480,1480,1480,1480,0
20240731,173000,171109931,1480,1480,1480,1480,0
20240731,172900,171109931,1480,1480,1480,1480,0
20240731,172800,171109931,1480,1480,1480,1480,0
20240731,172700,171109931,1480,1480,1480,1480,0
20240731,172600,171109931,1480,1480,1480,1480,0
20240731,172500,171109931,1480,1480,1480,1480,0
20240731,172400,171109931,1480,1480,1480,1480,0
20240731,172300,171109931,1480,1480,1480,1480,0
20240731,172200,171109931,1480,1480,1480,1480,0
20240731,172100,171109931,1480,1480,1480,1480,5296
20240731,172000,171109931,1480,1480,1480,1480,0
20240731,171900,171109931,1480,1480,1480,1480,0
20240731,171800,171109931,1480,1480,1480,1480,0
20240731,171700,171109931,1480,1480,1480,1480,0
20240731,171600,171109931,1480,1480,1480,1480,0
20240731,171500,171109931,1480,1480,1480,1480,0
20240731,171400,171109931,1480,1480,1480,1480,0
20240731,171300,171109931,1480,1480,1480,1480,0
20240731,171200,171109931,1480,1480,1480,1480,0
20240731,171100,171109931,1480,1480,1480,1480,0
20240731,171000,171109931,1480,1480,1480,1480,0
20240731,170900,171109931,1480,1480,1480,1480,0
20240731,170800,171109931,1480,1480,1480,1480,0
20240731,170700,171109931,1480,1480,1480,1480,0
20240731,170600,171109931,1480,1480,1480,1480,0
20240731,170500,171109931,1480,1480,1480,1480,0
20240731,170400,171109931,1480,1480,1480,1480,0
20240731,170300,171109931,1480,1480,1480,1480,0
20240731,170200,171109931,1480,1480,1480,1480,0
20240731,170100,171109931,1480,1480,1480,1480,0
20240731,170000,171109931,1480,1480,1480,1480,0
20240731,165900,171109931,1480,1480,1480,1480,0
20240731,165800,171109931,1480,1480,1480,1480,0
20240731,165700,171109931,1480,1480,1480,1480,0
20240731,165600,171109931,1480,1480,1480,1480,0
20240731,165500,171109931,1480,1480,1480,1480,0
20240731,165400,171109931,1480,1480,1480,1480,0
20240731,165300,171109931,1480,1480,1480,1480,0
20240731,165200,171109931,1480,1480,1480,1480,0
20240731,165100,171109931,1480,1480,1480,1480,5296
20240731,165000,171109931,1480,1480,1480,1480,0
20240731,164900,171109931,1480,1480,1480,1480,0
20240731,164800,171109931,1480,1480,1480,1480,0
20240731,164700,171109931,1480,1480,1480,1480,0
20240731,164600,171109931,1480,1480,1480,1480,0
20240731,164500,171109931,1480,1480,1480,1480,0
20240731,164400,171109931,1480,1480,1480,1480,0
20240731,164300,171109931,1480,1480,1480,1480,0
20240731,164200,171109931,1480,1480,1480,1480,0
20240731,164100,171109931,1480,1480,1480,1480,0
20240731,164000,171109931,1480,1480,1480,1480,0
20240731,163900,171109931,1480,1480,1480,1480,0
20240731,163800,171109931,1480,1480,1480,1480,0
20240731,163700,171109931,1480,1480,1480,1480,0
20240731,163600,171109931,1480,1480,1480,1480,0
20240731,163500,171109931,1480,1480,1480,1480,0
20240731,163400,171109931,1480,1480,1480,1480,0
20240731,163300,171109931,1480,1480,1480,1480,0
20240731,163200,171109931,1480,1480,1480,1480,0
20240731,163100,171109931,1480,1480,1480,1480,0
20240731,163000,171109931,1480,1480,1480,1480,0
20240731,162900,171109931,1480,1480,1480,1480,0
20240731,162800,171109931,1480,1480,1480,1480,0
20240731,162700,171109931,1480,1480,1480,1480,0
20240731,162600,171109931,1480,1480,1480,1480,0
20240731,162500,171109931,1480,1480,1480,1480,0
20240731,162400,171109931,1480,1480,1480,1480,0
20240731,162300,171109931,1480,1480,1480,1480,0
20240731,162200,171109931,1480,1480,1480,1480,0
20240731,162100,171109931,1480,1480,1480,1480,5296
20240731,162000,171109931,1480,1480,1480,1480,0
20240731,161900,171109931,1480,1480,1480,1480,0
20240731,161800,171109931,1480,1480,1480,1480,0
20240731,161700,171109931,1480,1480,1480,1480,0
20240731,161600,171109931,1480,1480,1480,1480,0
20240731,161500,171109931,1480,1480,1480,1480,0
20240731,161400,171109931,1480,1480,1480,1480,0
20240731,161300,171109931,1480,1480,1480,1480,0
20240731,161200,171109931,1480,1480,1480,1480,0
20240731,161100,171109931,1480,1480,1480,1480,0
20240731,161000,171109931,1480,1480,1480,1480,0
20240731,160900,171109931,1480,1480,1480,1480,0
20240731,160800,171109931,1480,1480,1480,1480,0
20240731,160700,171109931,1480,1480,1480,1480,0
20240731,160600,171109931,1480,1480,1480,1480,0
20240731,160500,171109931,1480,1480,1480,1480,0
20240731,160400,171109931,1480,1480,1480,1480,0
20240731,160300,171109931,1480,1480,1480,1480,0
20240731,160200,171109931,1480,1480,1480,1480,0
20240731,160100,171109931,1480,1480,1480,1480,0
20240731,160000,171109931,1480,1480,1480,1480,0
20240731,155900,171109931,1480,1480,1480,1480,0
20240731,155800,171109931,1480,1480,1480,1480,0
20240731,155700,171109931,1480,1480,1480,1480,0
20240731,155600,171109931,1480,1480,1480,1480,0
20240731,155500,171109931,1480,1480,1480,1480,0
20240731,155400,171109931,1480,1480,1480,1480,0
20240731,155300,171109931,1480,1480,1480,1480,0
20240731,155200,171109931,1480,1480,1480,1480,0
20240731,155100,171109931,1480,1480,1480,1480,5296
20240731,155000,171109931,1480,1480,1480,1480,0
20240731,154900,171109931,1480,1480,1480,1480,0
20240731,154800,171109931,1480,1480,1480,1480,0
20240731,154700,171109931,1480,1480,1480,1480,0
20240731,154600,171109931,1480,1480,1480,1480,0
20240731,154500,171109931,1480,1480,1480,1480,0
20240731,154400,171109931,1480,1480,1480,1480,0
20240731,154300,171109931,1480,1480,1480,1480,0
20240731,154200,171109931,1480,1480,1480,1480,0
20240731,154100,171109931,1480,1480,1480,1480,0
20240731,154000,171109931,1480,1480,1480,1480,0
20240731,153900,171109931,1480,1480,1480,1480,0
20240731,153800,171109931,1480,1480,1480,1480,0
20240731,153700,171109931,1480,1480,1480,1480,0
20240731,153600,171109931,1480,1480,1480,1480,0
20240731,153500,171109931,1480,1480,1480,1480,0
20240731,153400,171109931,1480,1480,1480,1480,0
20240731,153300,171109931,1480,1480,1480,1480,0
20240731,153200,171109931,1480,1480,1480,1480,0
20240731,153100,171109931,1480,1480,1480,1480,0
20240731,153000,171109931,1480,1480,1480,1480,5296
20240731,152900,163271851,1484,1484,1484,1484,0
20240731,152800,163271851,1484,1484,1484,1484,0
20240731,152700,163271851,1484,1484,1484,1484,0
20240731,152600,163271851,1484,1484,1484,1484,0
20240731,152500,163271851,1484,1484,1484,1484,0
20240731,152400,163271851,1484,1484,1484,1484,0
20240731,152300,163271851,1484,1484,1484,1484,0
20240731,152200,163271851,1484,1484,1484,1484,0
20240731,152100,163271851,1484,1484,1484,1484,0
20240731,152000,163271851,1484,1484,1484,1484,0
20240731,151900,163271851,1484,1484,1484,1480,2327
20240731,151800,159823838,1481,1481,1484,1480,3943
20240731,151700,153978721,1482,1482,1482,1482,0
20240731,151600,153978721,1482,1482,1482,1482,0
20240731,151500,153978721,1482,1482,1482,1482,10
20240731,151400,153963901,1482,1482,1482,1482,5
20240731,151300,153956491,1482,1481,1482,1479,702
20240731,151200,152917218,1482,1482,1482,1482,0
20240731,151100,152917218,1482,1481,1482,1480,1464
20240731,151000,150749083,1481,1480,1481,1480,626
20240731,150900,149822601,1481,1481,1481,1481,0
20240731,150800,149822601,1481,1480,1481,1479,1176
20240731,150700,148082156,1481,1481,1481,1481,0
20240731,150600,148082156,1481,1480,1481,1480,657
20240731,150500,147109795,1481,1481,1481,1481,0
20240731,150400,147109795,1481,1481,1481,1481,28
20240731,150300,147068327,1481,1480,1481,1480,613
20240731,150200,146161086,1479,1479,1480,1479,606
20240731,150100,145264309,1479,1480,1480,1479,1788
20240731,150000,142618231,1480,1480,1480,1479,249
20240731,145900,142249759,1480,1479,1480,1479,31
20240731,145800,142203899,1480,1480,1480,1479,112
20240731,145700,142038160,1480,1479,1480,1479,17
20240731,145600,142013016,1479,1479,1480,1477,1733
20240731,145500,139450945,1478,1478,1479,1478,1286
20240731,145400,137550235,1479,1479,1479,1477,98
20240731,145300,137405401,1478,1479,1479,1478,1844
20240731,145200,134678377,1479,1479,1479,1479,2
20240731,145100,134675419,1476,1477,1478,1476,2616
20240731,145000,130810709,1478,1478,1478,1478,0
20240731,144900,130810709,1478,1478,1478,1478,0
20240731,144800,130810709,1478,1478,1478,1478,1
20240731,144700,130809231,1478,1478,1478,1478,29
20240731,144600,130766369,1479,1479,1479,1479,0
20240731,144500,130766369,1479,1479,1479,1479,0
20240731,144400,130766369,1479,1478,1479,1478,14
20240731,144300,130745675,1476,1477,1477,1476,1264
20240731,144200,128878845,1475,1477,1477,1475,421
20240731,144100,128257646,1477,1477,1477,1477,6
20240731,144000,128248784,1475,1476,1477,1475,1862
20240731,143900,125500572,1476,1476,1476,1475,80
20240731,143800,125382504,1477,1477,1477,1477,1
20240731,143700,125381027,1476,1476,1476,1476,0
20240731,143600,125381027,1476,1476,1476,1476,27
20240731,143500,125341175,1477,1477,1477,1477,1
20240731,143400,125339698,1477,1477,1477,1477,0
20240731,143300,125339698,1477,1477,1477,1477,0
20240731,143200,125339698,1477,1476,1477,1476,31
20240731,143100,125293941,1477,1477,1477,1477,10
20240731,143000,125279171,1477,1477,1477,1475,24
20240731,142900,125243762,1479,1479,1479,1479,0
20240731,142800,125243762,1479,1479,1479,1479,0
20240731,142700,125243762,1479,1479,1479,1479,0
20240731,142600,125243762,1479,1479,1479,1479,0
20240731,142500,125243762,1479,1479,1479,1479,0
20240731,142400,125243762,1479,1479,1479,1479,0
20240731,142300,125243762,1479,1479,1479,1479,0
20240731,142200,125243762,1479,1477,1479,1475,129
20240731,142100,125053475,1478,1478,1478,1478,0
20240731,142000,125053475,1478,1476,1478,1475,513
20240731,141900,124296447,1479,1479,1479,1479,0
20240731,141800,124296447,1479,1479,1479,1479,0
20240731,141700,124296447,1479,1479,1479,1479,100
20240731,141600,124148547,1479,1479,1479,1479,0
20240731,141500,124148547,1479,1479,1479,1479,0
20240731,141400,124148547,1479,1479,1479,1479,20
20240731,141300,124118967,1479,1479,1479,1479,0
20240731,141200,124118967,1479,1479,1479,1479,2
20240731,141100,124116009,1475,1479,1479,1475,1179
20240731,141000,122376331,1476,1479,1479,1476,468
20240731,140900,121685161,1477,1478,1478,1476,594
20240731,140800,120807801,1479,1479,1479,1479,0
20240731,140700,120807801,1479,1479,1479,1479,0
20240731,140600,120807801,1479,1479,1479,1479,1
20240731,140500,120806322,1479,1479,1479,1479,0
20240731,140400,120806322,1479,1479,1479,1479,10
20240731,140300,120791532,1479,1479,1479,1479,20
20240731,140200,120761952,1479,1479,1479,1479,0
20240731,140100,120761952,1479,1479,1479,1479,0
20240731,140000,120761952,1479,1479,1479,1479,3
20240731,135900,120757515,1479,1479,1479,1479,1
20240731,135800,120756036,1478,1478,1478,1478,1
20240731,135700,120754558,1478,1479,1479,1477,709
20240731,135600,119706724,1479,1478,1479,1478,51
20240731,135500,119631345,1479,1479,1479,1479,3
20240731,135400,119626908,1478,1479,1479,1477,429
20240731,135300,118992896,1479,1479,1479,1478,122
20240731,135200,118812479,1479,1479,1479,1479,0
20240731,135100,118812479,1479,1479,1479,1479,10
20240731,135000,118797689,1479,1479,1480,1479,4
20240731,134900,118791772,1479,1479,1480,1478,993
20240731,134800,117323271,1480,1479,1480,1479,405
20240731,134700,116724274,1480,1480,1480,1480,0
20240731,134600,116724274,1480,1480,1480,1480,0
20240731,134500,116724274,1480,1479,1480,1479,193
20240731,134400,116438811,1480,1480,1480,1480,0
20240731,134300,116438811,1480,1479,1480,1479,177
20240731,134200,116177027,1479,1480,1480,1479,236
20240731,134100,115827783,1480,1480,1480,1479,180
20240731,134000,115561410,1480,1480,1480,1480,0
20240731,133900,115561410,1480,1480,1480,1480,0
20240731,133800,115561410,1480,1480,1480,1480,0
20240731,133700,115561410,1480,1479,1480,1479,36
20240731,133600,115508164,1480,1480,1480,1480,100
20240731,133500,115360164,1480,1480,1480,1480,0
20240731,133400,115360164,1480,1480,1480,1480,0
20240731,133300,115360164,1480,1480,1480,1480,0
20240731,133200,115360164,1480,1480,1480,1480,25
20240731,133100,115323164,1480,1480,1480,1480,2
20240731,133000,115320204,1479,1479,1479,1479,0
20240731,132900,115320204,1479,1479,1479,1479,15
20240731,132800,115298019,1480,1480,1480,1480,8
20240731,132700,115286179,1480,1480,1480,1480,0
20240731,132600,115286179,1480,1480,1480,1480,40
20240731,132500,115226979,1480,1480,1480,1479,527
20240731,132400,114447098,1481,1481,1481,1480,594
20240731,132300,113567474,1481,1481,1481,1481,0
20240731,132200,113567474,1481,1481,1481,1481,0
20240731,132100,113567474,1481,1481,1481,1481,3
20240731,132000,113563031,1482,1482,1482,1482,0
20240731,131900,113563031,1482,1482,1482,1482,0
20240731,131800,113563031,1482,1482,1482,1482,0
20240731,131700,113563031,1482,1482,1482,1482,2
20240731,131600,113560067,1482,1481,1482,1481,20
20240731,131500,113530446,1480,1480,1480,1480,0
20240731,131400,113530446,1480,1481,1481,1480,495
20240731,131300,112797436,1480,1480,1480,1480,1
20240731,131200,112795956,1481,1481,1481,1481,0
20240731,131100,112795956,1481,1480,1481,1480,565
20240731,131000,111959686,1480,1480,1480,1480,1
20240731,130900,111958206,1480,1480,1480,1480,0
20240731,130800,111958206,1480,1480,1480,1480,0
20240731,130700,111958206,1480,1480,1480,1480,0
20240731,130600,111958206,1480,1480,1480,1480,10
20240731,130500,111943406,1480,1480,1480,1480,0
20240731,130400,111943406,1480,1480,1480,1480,0
20240731,130300,111943406,1480,1479,1480,1479,128
20240731,130200,111754092,1478,1478,1478,1478,0
20240731,130100,111754092,1478,1478,1478,1478,1
20240731,130000,111752614,1479,1479,1479,1479,2
20240731,125900,111749656,1476,1478,1478,1475,3272
20240731,125800,106920766,1479,1479,1479,1479,6
20240731,125700,106911892,1479,1479,1479,1479,120
20240731,125600,106734412,1480,1480,1480,1480,20
20240731,125500,106704812,1480,1480,1480,1480,0
20240731,125400,106704812,1480,1480,1480,1480,2
20240731,125300,106701852,1476,1476,1476,1476,0
20240731,125200,106701852,1476,1476,1476,1476,983
20240731,125100,105250944,1475,1478,1478,1475,1212
20240731,125000,103462904,1478,1478,1478,1478,0
20240731,124900,103462904,1478,1477,1478,1476,273
20240731,124800,103059723,1477,1478,1478,1476,1193
20240731,124700,101297893,1478,1480,1480,1478,12
20240731,124600,101280155,1478,1478,1478,1478,4
20240731,124500,101274243,1478,1478,1480,1477,152
20240731,124400,101049485,1478,1480,1480,1478,12
20240731,124300,101031729,1480,1480,1480,1480,0
20240731,124200,101031729,1480,1480,1480,1480,0
20240731,124100,101031729,1480,1480,1480,1480,0
20240731,124000,101031729,1480,1480,1480,1480,2
20240731,123900,101028769,1477,1479,1479,1477,3559
20240731,123800,95772022,1481,1481,1481,1481,2
20240731,123700,95769060,1477,1479,1479,1477,24
20240731,123600,95733601,1479,1477,1479,1477,1178
20240731,123500,93993693,1477,1479,1479,1476,1170
20240731,123400,92263723,1479,1479,1479,1478,439
20240731,123300,91614450,1479,1479,1479,1479,32
20240731,123200,91567122,1479,1479,1479,1478,36
20240731,123100,91513886,1479,1479,1479,1479,20
20240731,123000,91484306,1479,1479,1479,1479,3
20240731,122900,91479869,1479,1480,1480,1477,438
20240731,122800,90831685,1480,1480,1480,1480,0
20240731,122700,90831685,1480,1480,1480,1480,3
20240731,122600,90827245,1477,1478,1478,1477,2716
20240731,122500,86813364,1478,1478,1478,1478,0
20240731,122400,86813364,1478,1478,1478,1478,0
20240731,122300,86813364,1478,1478,1478,1478,0
20240731,122200,86813364,1478,1478,1478,1478,0
20240731,122100,86813364,1478,1478,1478,1478,0
20240731,122000,86813364,1478,1478,1478,1478,1
20240731,121900,86811886,1478,1478,1478,1478,1
20240731,121800,86810408,1477,1478,1478,1477,236
20240731,121700,86461635,1478,1478,1478,1478,0
20240731,121600,86461635,1478,1478,1478,1478,2
20240731,121500,86458679,1477,1478,1478,1477,310
20240731,121400,86000551,1478,1478,1478,1478,0
20240731,121300,86000551,1478,1478,1478,1478,1
20240731,121200,85999073,1478,1478,1478,1478,40
20240731,121100,85939953,1478,1478,1478,1478,0
20240731,121000,85939953,1478,1478,1478,1478,0
20240731,120900,85939953,1478,1478,1478,1478,2
20240731,120800,85936997,1475,1475,1475,1475,0
20240731,120700,85936997,1475,1475,1475,1474,233
20240731,120600,85593337,1475,1475,1475,1475,130
20240731,120500,85401587,1475,1475,1475,1475,0
20240731,120400,85401587,1475,1475,1475,1475,0
20240731,120300,85401587,1475,1475,1475,1474,366
20240731,120200,84861783,1475,1475,1475,1475,0
20240731,120100,84861783,1475,1475,1475,1475,2
20240731,120000,84858833,1475,1475,1475,1475,3
20240731,115900,84854408,1475,1475,1475,1474,121
20240731,115800,84675952,1475,1475,1475,1475,0
20240731,115700,84675952,1475,1475,1475,1475,5
20240731,115600,84668577,1475,1475,1475,1475,0
20240731,115500,84668577,1475,1475,1475,1475,5
20240731,115400,84661202,1475,1475,1475,1475,1
20240731,115300,84659727,1475,1475,1475,1475,0
20240731,115200,84659727,1475,1475,1475,1475,1
20240731,115100,84658252,1472,1474,1474,1472,1258
20240731,115000,82806030,1474,1474,1474,1474,0
20240731,114900,82806030,1474,1474,1474,1474,20
20240731,114800,82776550,1473,1474,1474,1473,24
20240731,114700,82741194,1474,1474,1474,1474,0
20240731,114600,82741194,1474,1474,1474,1474,0
20240731,114500,82741194,1474,1474,1474,1474,0
20240731,114400,82741194,1474,1474,1474,1474,13
20240731,114300,82722032,1474,1474,1474,1474,17
20240731,114200,82696974,1474,1474,1474,1474,15
20240731,114100,82674864,1474,1474,1474,1474,22
20240731,114000,82642436,1472,1472,1472,1472,0
20240731,113900,82642436,1472,1473,1473,1472,40
20240731,113800,82583546,1472,1472,1472,1472,221
20240731,113700,82258234,1472,1472,1472,1472,1
20240731,113600,82256762,1471,1473,1473,1471,486
20240731,113500,81541438,1474,1474,1474,1474,121
20240731,113400,81363084,1472,1474,1474,1472,118
20240731,113300,81189188,1471,1473,1473,1471,268
20240731,113200,80794731,1474,1474,1474,1474,0
20240731,113100,80794731,1474,1474,1474,1474,0
20240731,113000,80794731,1474,1474,1474,1474,13
20240731,112900,80775569,1474,1474,1474,1474,1
20240731,112800,80774095,1475,1475,1475,1475,0
20240731,112700,80774095,1475,1475,1475,1475,0
20240731,112600,80774095,1475,1475,1475,1475,2
20240731,112500,80771145,1471,1472,1472,1471,668
20240731,112400,79788516,1474,1474,1474,1474,100
20240731,112300,79641116,1475,1474,1475,1474,136
20240731,112200,79440650,1471,1474,1474,1471,533
20240731,112100,78655358,1474,1474,1474,1474,0
20240731,112000,78655358,1474,1474,1474,1474,1
20240731,111900,78653884,1475,1475,1475,1475,60
20240731,111800,78565384,1471,1471,1471,1471,0
20240731,111700,78565384,1471,1472,1475,1471,788
20240731,111600,77406124,1471,1473,1473,1471,1553
20240731,111500,75121417,1476,1476,1476,1476,0
20240731,111400,75121417,1476,1472,1476,1471,3164
20240731,111300,70465165,1477,1477,1477,1471,15899
20240731,111200,47008034,1478,1478,1478,1478,9
20240731,111100,46994732,1478,1478,1478,1478,50
20240731,111000,46920832,1478,1477,1478,1477,14
20240731,110900,46900153,1478,1478,1478,1478,78
20240731,110800,46784869,1478,1477,1478,1477,1180
20240731,110700,45042008,1478,1478,1478,1478,0
20240731,110600,45042008,1478,1478,1478,1478,12
20240731,110500,45024272,1477,1478,1478,1477,23
20240731,110400,44990291,1478,1478,1478,1478,50
20240731,110300,44916391,1478,1478,1478,1478,0
20240731,110200,44916391,1478,1478,1478,1478,12
20240731,110100,44898655,1477,1477,1478,1477,1916
20240731,110000,42068720,1478,1478,1478,1478,3
20240731,105900,42064286,1478,1478,1478,1477,73
20240731,105800,41956404,1478,1478,1478,1478,6
20240731,105700,41947536,1478,1478,1478,1478,1
20240731,105600,41946058,1477,1482,1482,1477,3581
20240731,105500,36652727,1484,1484,1484,1484,0
20240731,105400,36652727,1484,1484,1484,1484,0
20240731,105300,36652727,1484,1484,1484,1484,0
20240731,105200,36652727,1484,1484,1484,1484,0
20240731,105100,36652727,1484,1484,1484,1484,2
20240731,105000,36649759,1484,1484,1484,1484,0
20240731,104900,36649759,1484,1484,1484,1484,0
20240731,104800,36649759,1484,1484,1484,1484,1
20240731,104700,36648275,1484,1484,1484,1484,0
20240731,104600,36648275,1484,1484,1484,1484,0
20240731,104500,36648275,1484,1484,1484,1484,0
20240731,104400,36648275,1484,1484,1484,1484,0
20240731,104300,36648275,1484,1484,1484,1484,35
20240731,104200,36596335,1484,1484,1484,1484,0
20240731,104100,36596335,1484,1484,1484,1484,0
20240731,104000,36596335,1484,1482,1484,1482,27
20240731,103900,36556319,1484,1484,1484,1484,0
20240731,103800,36556319,1484,1484,1484,1484,7
20240731,103700,36545931,1484,1484,1484,1484,60
20240731,103600,36456891,1484,1484,1484,1484,2
20240731,103500,36453923,1484,1484,1484,1484,0
20240731,103400,36453923,1484,1484,1484,1484,0
20240731,103300,36453923,1484,1482,1484,1482,2
20240731,103200,36450957,1484,1484,1484,1484,0
20240731,103100,36450957,1484,1484,1484,1484,0
20240731,103000,36450957,1484,1484,1484,1484,3
20240731,102900,36446505,1484,1484,1484,1484,0
20240731,102800,36446505,1484,1484,1484,1484,0
20240731,102700,36446505,1484,1484,1484,1484,0
20240731,102600,36446505,1484,1484,1484,1484,0
20240731,102500,36446505,1484,1484,1484,1484,0
20240731,102400,36446505,1484,1484,1484,1484,2
20240731,102300,36443537,1480,1480,1480,1480,0
20240731,102200,36443537,1480,1480,1480,1480,0
20240731,102100,36443537,1480,1480,1480,1480,840
20240731,102000,35200337,1480,1480,1480,1480,0
20240731,101900,35200337,1480,1480,1480,1480,0
20240731,101800,35200337,1480,1480,1480,1480,5
20240731,101700,35192937,1480,1480,1480,1480,10
20240731,101600,35178137,1480,1480,1480,1480,0
20240731,101500,35178137,1480,1479,1480,1478,1178
20240731,101400,33437015,1480,1480,1480,1480,0
20240731,101300,33437015,1480,1480,1480,1479,1044
20240731,101200,31892592,1484,1480,1484,1480,36
20240731,101100,31839172,1484,1484,1484,1484,0
20240731,101000,31839172,1484,1480,1484,1479,612
20240731,100900,30933609,1480,1479,1480,1479,11
20240731,100800,30917339,1479,1477,1480,1477,482
20240731,100700,30205399,1479,1482,1482,1478,2627
20240731,100600,26317631,1486,1486,1486,1486,2722
20240731,100500,22272739,1486,1486,1486,1486,30
20240731,100400,22228159,1486,1486,1486,1486,5
20240731,100300,22220729,1486,1485,1486,1485,43
20240731,100200,22156873,1485,1483,1485,1480,169
20240731,100100,21906694,1485,1485,1485,1485,131
20240731,100000,21712159,1485,1485,1485,1485,33
20240731,095900,21663154,1485,1485,1485,1485,0
20240731,095800,21663154,1485,1485,1485,1485,0
20240731,095700,21663154,1485,1485,1485,1485,0
20240731,095600,21663154,1485,1485,1485,1485,3
20240731,095500,21658699,1485,1484,1485,1484,150
20240731,095400,21436061,1484,1483,1484,1483,9
20240731,095300,21422713,1480,1480,1480,1480,0
20240731,095200,21422713,1480,1480,1480,1480,0
20240731,095100,21422713,1480,1482,1482,1480,102
20240731,095000,21271707,1483,1483,1483,1483,494
20240731,094900,20539105,1483,1483,1483,1483,2
20240731,094800,20536139,1483,1483,1483,1483,1
20240731,094700,20534656,1483,1481,1483,1481,14
20240731,094600,20513920,1480,1480,1480,1480,430
20240731,094500,19877520,1481,1481,1481,1481,27
20240731,094400,19837533,1481,1481,1481,1481,0
20240731,094300,19837533,1481,1481,1481,1480,385
20240731,094200,19267405,1485,1484,1485,1480,681
20240731,094100,18257363,1483,1484,1484,1483,275
20240731,094000,17849331,1484,1484,1484,1484,10
20240731,093900,17834491,1483,1483,1483,1483,87
20240731,093800,17705470,1481,1481,1481,1481,96
20240731,093700,17563294,1481,1481,1481,1481,0
20240731,093600,17563294,1481,1481,1481,1481,0
20240731,093500,17563294,1481,1481,1481,1481,0
20240731,093400,17563294,1481,1480,1481,1480,33
20240731,093300,17514453,1480,1479,1480,1479,58
20240731,093200,17428670,1479,1479,1479,1479,0
20240731,093100,17428670,1479,1478,1479,1478,12
20240731,093000,17410933,1479,1479,1479,1479,111
20240731,092900,17246764,1479,1479,1479,1476,2055
20240731,092800,14209216,1479,1480,1480,1479,60
20240731,092700,14120424,1480,1480,1481,1479,87
20240731,092600,13991676,1480,1480,1480,1479,435
20240731,092500,13348300,1480,1480,1480,1480,3
20240731,092400,13343860,1481,1481,1481,1481,0
20240731,092300,13343860,1481,1481,1481,1481,0
20240731,092200,13343860,1481,1481,1481,1479,4291
20240731,092100,6991156,1481,1483,1483,1481,525
20240731,092000,6213529,1483,1483,1483,1483,0
20240731,091900,6213529,1483,1482,1483,1481,450
20240731,091800,5546838,1483,1483,1483,1483,1
20240731,091700,5545355,1481,1484,1485,1481,151
20240731,091600,5321683,1485,1485,1485,1485,68
20240731,091500,5220703,1485,1485,1485,1485,0
20240731,091400,5220703,1485,1484,1485,1484,312
20240731,091300,4757694,1483,1483,1483,1483,0
20240731,091200,4757694,1483,1484,1484,1483,9
20240731,091100,4744342,1484,1484,1485,1484,511
20240731,091000,3986017,1485,1484,1485,1484,26
20240731,090900,3947432,1484,1487,1487,1483,689
20240731,090800,2924412,1486,1487,1488,1486,38
20240731,090700,2867903,1488,1487,1488,1486,128
20240731,090600,2677675,1486,1488,1488,1486,345
20240731,090500,2164430,1488,1484,1488,1484,828
20240731,090400,934814,1484,1484,1484,1484,100
20240731,090300,786414,1484,1484,1484,1484,0
20240731,090200,786414,1484,1484,1484,1484,0
20240731,090100,786414,1484,1484,1484,1484,0
20240731,090000,786414,1484,1481,1484,1481,531