stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185100,43569904154,1072,1072,1072,1072,323618
20240729,185000,43569904154,1072,1072,1072,1072,0
20240729,184900,43569904154,1072,1072,1072,1072,0
20240729,184800,43569904154,1072,1072,1072,1072,0
20240729,184700,43569904154,1072,1072,1072,1072,0
20240729,184600,43569904154,1072,1072,1072,1072,0
20240729,184500,43569904154,1072,1072,1072,1072,0
20240729,184400,43569904154,1072,1072,1072,1072,0
20240729,184300,43569904154,1072,1072,1072,1072,0
20240729,184200,43569904154,1072,1072,1072,1072,0
20240729,184100,43569904154,1072,1072,1072,1072,0
20240729,184000,43569904154,1072,1072,1072,1072,0
20240729,183900,43569904154,1072,1072,1072,1072,0
20240729,183800,43569904154,1072,1072,1072,1072,0
20240729,183700,43569904154,1072,1072,1072,1072,0
20240729,183600,43569904154,1072,1072,1072,1072,0
20240729,183500,43569904154,1072,1072,1072,1072,0
20240729,183400,43569904154,1072,1072,1072,1072,0
20240729,183300,43569904154,1072,1072,1072,1072,0
20240729,183200,43569904154,1072,1072,1072,1072,0
20240729,183100,43569904154,1072,1072,1072,1072,0
20240729,183000,43569904154,1072,1072,1072,1072,0
20240729,182900,43569904154,1072,1072,1072,1072,0
20240729,182800,43569904154,1072,1072,1072,1072,0
20240729,182700,43569904154,1072,1072,1072,1072,0
20240729,182600,43569904154,1072,1072,1072,1072,0
20240729,182500,43569904154,1072,1072,1072,1072,0
20240729,182400,43569904154,1072,1072,1072,1072,0
20240729,182300,43569904154,1072,1072,1072,1072,0
20240729,182200,43569904154,1072,1072,1072,1072,0
20240729,182100,43569904154,1072,1072,1072,1072,323618
20240729,182000,43569904154,1072,1072,1072,1072,0
20240729,181900,43569904154,1072,1072,1072,1072,0
20240729,181800,43569904154,1072,1072,1072,1072,0
20240729,181700,43569904154,1072,1072,1072,1072,0
20240729,181600,43569904154,1072,1072,1072,1072,0
20240729,181500,43569904154,1072,1072,1072,1072,0
20240729,181400,43569904154,1072,1072,1072,1072,0
20240729,181300,43569904154,1072,1072,1072,1072,0
20240729,181200,43569904154,1072,1072,1072,1072,0
20240729,181100,43569904154,1072,1072,1072,1072,0
20240729,181000,43569904154,1072,1072,1072,1072,0
20240729,180900,43569904154,1072,1072,1072,1072,0
20240729,180800,43569904154,1072,1072,1072,1072,0
20240729,180700,43569904154,1072,1072,1072,1072,0
20240729,180600,43569904154,1072,1072,1072,1072,0
20240729,180500,43569904154,1072,1072,1072,1072,0
20240729,180400,43569904154,1072,1072,1072,1072,0
20240729,180300,43569904154,1072,1072,1072,1072,0
20240729,180200,43569904154,1072,1072,1072,1072,0
20240729,180100,43569904154,1072,1072,1072,1072,0
20240729,180000,43569904154,1072,1072,1072,1072,0
20240729,175900,43569904154,1072,1072,1072,1072,0
20240729,175800,43569904154,1072,1072,1072,1072,0
20240729,175700,43569904154,1072,1072,1072,1072,0
20240729,175600,43569904154,1072,1072,1072,1072,0
20240729,175500,43569904154,1072,1072,1072,1072,0
20240729,175400,43569904154,1072,1072,1072,1072,0
20240729,175300,43569904154,1072,1072,1072,1072,0
20240729,175200,43569904154,1072,1072,1072,1072,0
20240729,175100,43569904154,1072,1072,1072,1072,323618
20240729,175000,43569904154,1072,1072,1072,1072,0
20240729,174900,43569904154,1072,1072,1072,1072,0
20240729,174800,43569904154,1072,1072,1072,1072,0
20240729,174700,43569904154,1072,1072,1072,1072,0
20240729,174600,43569904154,1072,1072,1072,1072,0
20240729,174500,43569904154,1072,1072,1072,1072,0
20240729,174400,43569904154,1072,1072,1072,1072,0
20240729,174300,43569904154,1072,1072,1072,1072,0
20240729,174200,43569904154,1072,1072,1072,1072,0
20240729,174100,43569904154,1072,1072,1072,1072,0
20240729,174000,43569904154,1072,1072,1072,1072,0
20240729,173900,43569904154,1072,1072,1072,1072,0
20240729,173800,43569904154,1072,1072,1072,1072,0
20240729,173700,43569904154,1072,1072,1072,1072,0
20240729,173600,43569904154,1072,1072,1072,1072,0
20240729,173500,43569904154,1072,1072,1072,1072,0
20240729,173400,43569904154,1072,1072,1072,1072,0
20240729,173300,43569904154,1072,1072,1072,1072,0
20240729,173200,43569904154,1072,1072,1072,1072,0
20240729,173100,43569904154,1072,1072,1072,1072,0
20240729,173000,43569904154,1072,1072,1072,1072,0
20240729,172900,43569904154,1072,1072,1072,1072,0
20240729,172800,43569904154,1072,1072,1072,1072,0
20240729,172700,43569904154,1072,1072,1072,1072,0
20240729,172600,43569904154,1072,1072,1072,1072,0
20240729,172500,43569904154,1072,1072,1072,1072,0
20240729,172400,43569904154,1072,1072,1072,1072,0
20240729,172300,43569904154,1072,1072,1072,1072,0
20240729,172200,43569904154,1072,1072,1072,1072,0
20240729,172100,43569904154,1072,1072,1072,1072,323618
20240729,172000,43569904154,1072,1072,1072,1072,0
20240729,171900,43569904154,1072,1072,1072,1072,0
20240729,171800,43569904154,1072,1072,1072,1072,0
20240729,171700,43569904154,1072,1072,1072,1072,0
20240729,171600,43569904154,1072,1072,1072,1072,0
20240729,171500,43569904154,1072,1072,1072,1072,0
20240729,171400,43569904154,1072,1072,1072,1072,0
20240729,171300,43569904154,1072,1072,1072,1072,0
20240729,171200,43569904154,1072,1072,1072,1072,0
20240729,171100,43569904154,1072,1072,1072,1072,0
20240729,171000,43569904154,1072,1072,1072,1072,0
20240729,170900,43569904154,1072,1072,1072,1072,0
20240729,170800,43569904154,1072,1072,1072,1072,0
20240729,170700,43569904154,1072,1072,1072,1072,0
20240729,170600,43569904154,1072,1072,1072,1072,0
20240729,170500,43569904154,1072,1072,1072,1072,0
20240729,170400,43569904154,1072,1072,1072,1072,0
20240729,170300,43569904154,1072,1072,1072,1072,0
20240729,170200,43569904154,1072,1072,1072,1072,0
20240729,170100,43569904154,1072,1072,1072,1072,0
20240729,170000,43569904154,1072,1072,1072,1072,0
20240729,165900,43569904154,1072,1072,1072,1072,0
20240729,165800,43569904154,1072,1072,1072,1072,0
20240729,165700,43569904154,1072,1072,1072,1072,0
20240729,165600,43569904154,1072,1072,1072,1072,0
20240729,165500,43569904154,1072,1072,1072,1072,0
20240729,165400,43569904154,1072,1072,1072,1072,0
20240729,165300,43569904154,1072,1072,1072,1072,0
20240729,165200,43569904154,1072,1072,1072,1072,0
20240729,165100,43569904154,1072,1072,1072,1072,323618
20240729,165000,43569904154,1072,1072,1072,1072,0
20240729,164900,43569904154,1072,1072,1072,1072,0
20240729,164800,43569904154,1072,1072,1072,1072,0
20240729,164700,43569904154,1072,1072,1072,1072,0
20240729,164600,43569904154,1072,1072,1072,1072,0
20240729,164500,43569904154,1072,1072,1072,1072,0
20240729,164400,43569904154,1072,1072,1072,1072,0
20240729,164300,43569904154,1072,1072,1072,1072,0
20240729,164200,43569904154,1072,1072,1072,1072,0
20240729,164100,43569904154,1072,1072,1072,1072,0
20240729,164000,43569904154,1072,1072,1072,1072,0
20240729,163900,43569904154,1072,1072,1072,1072,0
20240729,163800,43569904154,1072,1072,1072,1072,0
20240729,163700,43569904154,1072,1072,1072,1072,0
20240729,163600,43569904154,1072,1072,1072,1072,0
20240729,163500,43569904154,1072,1072,1072,1072,0
20240729,163400,43569904154,1072,1072,1072,1072,0
20240729,163300,43569904154,1072,1072,1072,1072,0
20240729,163200,43569904154,1072,1072,1072,1072,0
20240729,163100,43569904154,1072,1072,1072,1072,0
20240729,163000,43569904154,1072,1072,1072,1072,0
20240729,162900,43569904154,1072,1072,1072,1072,0
20240729,162800,43569904154,1072,1072,1072,1072,0
20240729,162700,43569904154,1072,1072,1072,1072,0
20240729,162600,43569904154,1072,1072,1072,1072,0
20240729,162500,43569904154,1072,1072,1072,1072,0
20240729,162400,43569904154,1072,1072,1072,1072,0
20240729,162300,43569904154,1072,1072,1072,1072,0
20240729,162200,43569904154,1072,1072,1072,1072,0
20240729,162100,43569904154,1072,1072,1072,1072,323618
20240729,162000,43569904154,1072,1072,1072,1072,0
20240729,161900,43569904154,1072,1072,1072,1072,0
20240729,161800,43569904154,1072,1072,1072,1072,0
20240729,161700,43569904154,1072,1072,1072,1072,0
20240729,161600,43569904154,1072,1072,1072,1072,0
20240729,161500,43569904154,1072,1072,1072,1072,0
20240729,161400,43569904154,1072,1072,1072,1072,0
20240729,161300,43569904154,1072,1072,1072,1072,0
20240729,161200,43569904154,1072,1072,1072,1072,0
20240729,161100,43569904154,1072,1072,1072,1072,0
20240729,161000,43569904154,1072,1072,1072,1072,0
20240729,160900,43569904154,1072,1072,1072,1072,0
20240729,160800,43569904154,1072,1072,1072,1072,0
20240729,160700,43569904154,1072,1072,1072,1072,0
20240729,160600,43569904154,1072,1072,1072,1072,0
20240729,160500,43569904154,1072,1072,1072,1072,0
20240729,160400,43569904154,1072,1072,1072,1072,0
20240729,160300,43569904154,1072,1072,1072,1072,0
20240729,160200,43569904154,1072,1072,1072,1072,0
20240729,160100,43569904154,1072,1072,1072,1072,0
20240729,160000,43569904154,1072,1072,1072,1072,0
20240729,155900,43569904154,1072,1072,1072,1072,0
20240729,155800,43569904154,1072,1072,1072,1072,0
20240729,155700,43569904154,1072,1072,1072,1072,0
20240729,155600,43569904154,1072,1072,1072,1072,0
20240729,155500,43569904154,1072,1072,1072,1072,0
20240729,155400,43569904154,1072,1072,1072,1072,0
20240729,155300,43569904154,1072,1072,1072,1072,0
20240729,155200,43569904154,1072,1072,1072,1072,0
20240729,155100,43569904154,1072,1072,1072,1072,323618
20240729,155000,43569904154,1072,1072,1072,1072,0
20240729,154900,43569904154,1072,1072,1072,1072,0
20240729,154800,43569904154,1072,1072,1072,1072,0
20240729,154700,43569904154,1072,1072,1072,1072,0
20240729,154600,43569904154,1072,1072,1072,1072,0
20240729,154500,43569904154,1072,1072,1072,1072,0
20240729,154400,43569904154,1072,1072,1072,1072,0
20240729,154300,43569904154,1072,1072,1072,1072,0
20240729,154200,43569904154,1072,1072,1072,1072,0
20240729,154100,43569904154,1072,1072,1072,1072,0
20240729,154000,43569904154,1072,1072,1072,1072,0
20240729,153900,43569904154,1072,1072,1072,1072,0
20240729,153800,43569904154,1072,1072,1072,1072,0
20240729,153700,43569904154,1072,1072,1072,1072,0
20240729,153600,43569904154,1072,1072,1072,1072,0
20240729,153500,43569904154,1072,1072,1072,1072,0
20240729,153400,43569904154,1072,1072,1072,1072,0
20240729,153300,43569904154,1072,1072,1072,1072,0
20240729,153200,43569904154,1072,1072,1072,1072,0
20240729,153100,43569904154,1072,1072,1072,1072,0
20240729,153000,43569904154,1072,1072,1072,1072,323618
20240729,152900,43222985658,1072,1072,1072,1072,0
20240729,152800,43222985658,1072,1072,1072,1072,0
20240729,152700,43222985658,1072,1072,1072,1072,0
20240729,152600,43222985658,1072,1072,1072,1072,0
20240729,152500,43222985658,1072,1072,1072,1072,0
20240729,152400,43222985658,1072,1072,1072,1072,0
20240729,152300,43222985658,1072,1072,1072,1072,0
20240729,152200,43222985658,1072,1072,1072,1072,0
20240729,152100,43222985658,1072,1072,1072,1072,0
20240729,152000,43222985658,1072,1072,1072,1072,0
20240729,151900,43222985658,1072,1068,1072,1067,59661
20240729,151800,43159189845,1069,1066,1069,1065,18878
20240729,151700,43139056536,1066,1068,1069,1066,52481
20240729,151600,43083071496,1069,1069,1071,1068,33578
20240729,151500,43047161812,1070,1073,1074,1070,44509
20240729,151400,42999493361,1073,1074,1074,1073,29490
20240729,151300,42967837610,1074,1071,1074,1071,49252
20240729,151200,42914991389,1071,1071,1072,1070,19670
20240729,151100,42893935392,1071,1073,1073,1070,63154
20240729,151000,42826267584,1073,1074,1075,1072,87502
20240729,150900,42732286434,1075,1075,1075,1073,42018
20240729,150800,42687136424,1074,1074,1075,1073,22220
20240729,150700,42663276582,1074,1071,1074,1071,66617
20240729,150600,42591834923,1072,1070,1073,1070,47014
20240729,150500,42541448928,1071,1068,1071,1067,94478
20240729,150400,42440433204,1068,1067,1068,1067,17512
20240729,150300,42421745747,1067,1067,1067,1066,7997
20240729,150200,42413219219,1067,1066,1067,1066,20188
20240729,150100,42391694098,1066,1066,1068,1066,6061
20240729,150000,42385231356,1066,1067,1069,1065,65614
20240729,145900,42315200819,1067,1068,1069,1067,17684
20240729,145800,42296314787,1069,1069,1069,1068,5675
20240729,145700,42290251450,1069,1069,1069,1068,9176
20240729,145600,42280448732,1069,1068,1069,1067,36068
20240729,145500,42241925721,1069,1068,1069,1068,20689
20240729,145400,42219823442,1068,1066,1068,1066,9978
20240729,145300,42209177062,1067,1066,1067,1065,16956
20240729,145200,42191099180,1066,1066,1066,1064,9335
20240729,145100,42181151526,1066,1066,1067,1062,21650
20240729,145000,42158093488,1066,1062,1067,1062,25120
20240729,144900,42131342015,1063,1065,1065,1063,6202
20240729,144800,42124745073,1065,1064,1065,1062,4641
20240729,144700,42119808916,1062,1064,1065,1062,22220
20240729,144600,42096191574,1064,1061,1064,1061,21827
20240729,144500,42072995011,1061,1063,1064,1061,52579
20240729,144400,42017179381,1064,1064,1066,1064,12727
20240729,144300,42003634975,1065,1066,1066,1064,5823
20240729,144200,41997432676,1066,1067,1067,1064,8213
20240729,144100,41988681335,1067,1067,1067,1066,6376
20240729,144000,41981881441,1067,1066,1067,1065,4323
20240729,143900,41977273263,1066,1065,1066,1064,6581
20240729,143800,41970261298,1065,1064,1066,1064,11254
20240729,143700,41958277624,1065,1065,1065,1064,14566
20240729,143600,41942772100,1065,1065,1065,1063,213
20240729,143500,41942545400,1064,1064,1065,1063,6618
20240729,143400,41935505443,1064,1064,1064,1063,3358
20240729,143300,41931934155,1062,1062,1064,1061,10508
20240729,143200,41920772238,1061,1063,1063,1061,26253
20240729,143100,41892890775,1063,1062,1063,1062,17073
20240729,143000,41874752636,1062,1066,1066,1062,60913
20240729,142900,41810000515,1065,1065,1066,1065,12140
20240729,142800,41797065765,1066,1066,1066,1065,7358
20240729,142700,41789225637,1066,1066,1068,1066,6813
20240729,142600,41781962793,1066,1065,1068,1064,25622
20240729,142500,41754624704,1066,1065,1067,1064,12138
20240729,142400,41741694185,1065,1066,1066,1065,2331
20240729,142300,41739209701,1066,1066,1067,1065,12308
20240729,142200,41726098170,1066,1067,1067,1066,8305
20240729,142100,41717244656,1067,1066,1067,1066,5781
20240729,142000,41711081157,1066,1067,1068,1066,9220
20240729,141900,41701243697,1067,1068,1068,1067,9715
20240729,141800,41690877669,1068,1067,1068,1067,2593
20240729,141700,41688110912,1067,1068,1068,1067,1531
20240729,141600,41686476130,1067,1068,1070,1067,13518
20240729,141500,41672042287,1069,1068,1069,1067,3675
20240729,141400,41668117353,1067,1065,1068,1065,16260
20240729,141300,41650777701,1066,1067,1068,1066,20686
20240729,141200,41628713780,1067,1068,1068,1066,13139
20240729,141100,41614705838,1067,1071,1071,1066,13424
20240729,141000,41600361181,1070,1067,1071,1066,76377
20240729,140900,41518820513,1067,1066,1067,1065,25621
20240729,140800,41491495480,1065,1066,1067,1065,12920
20240729,140700,41477727905,1066,1067,1067,1065,18356
20240729,140600,41458164122,1067,1068,1069,1066,8060
20240729,140500,41449558264,1068,1066,1069,1063,27711
20240729,140400,41420051807,1065,1072,1072,1065,104160
20240729,140300,41308704740,1071,1071,1072,1070,13950
20240729,140200,41293767522,1071,1072,1072,1070,11281
20240729,140100,41281687479,1072,1071,1072,1070,3794
20240729,140000,41277625343,1072,1072,1073,1071,27218
20240729,135900,41248467622,1073,1072,1073,1072,5443
20240729,135800,41242632625,1071,1071,1072,1071,22326
20240729,135700,41218718617,1071,1072,1072,1071,17101
20240729,135600,41200400574,1072,1072,1073,1071,8873
20240729,135500,41190889470,1072,1073,1073,1071,16799
20240729,135400,41172889340,1073,1073,1074,1072,4556
20240729,135300,41168001603,1073,1073,1074,1072,21126
20240729,135200,41145342283,1073,1073,1073,1071,26193
20240729,135100,41117255892,1073,1075,1075,1072,18627
20240729,135000,41097273328,1075,1076,1076,1073,12749
20240729,134900,41083567881,1076,1071,1076,1070,32943
20240729,134800,41048274527,1071,1071,1071,1070,36265
20240729,134700,41009459848,1071,1075,1075,1071,19143
20240729,134600,40988934608,1071,1075,1076,1071,27300
20240729,134500,40959657103,1075,1075,1075,1071,32037
20240729,134400,40925258892,1075,1076,1079,1074,56632
20240729,134300,40864264804,1076,1078,1079,1075,69775
20240729,134200,40789039395,1078,1074,1078,1074,77023
20240729,134100,40706175437,1074,1074,1075,1073,35820
20240729,134000,40667692806,1074,1074,1075,1073,6404
20240729,133900,40660812883,1074,1074,1075,1072,14330
20240729,133800,40645429757,1074,1075,1075,1073,15677
20240729,133700,40628582249,1075,1075,1076,1075,44923
20240729,133600,40580288842,1076,1075,1076,1075,10157
20240729,133500,40569360857,1074,1075,1076,1073,12474
20240729,133400,40555960521,1075,1077,1078,1075,18797
20240729,133300,40535726964,1078,1076,1078,1074,35183
20240729,133200,40497847634,1075,1069,1076,1069,43343
20240729,133100,40451360547,1069,1071,1071,1069,13494
20240729,133000,40436923532,1071,1071,1071,1070,11277
20240729,132900,40424849301,1070,1070,1071,1070,14096
20240729,132800,40409758831,1070,1071,1071,1070,17057
20240729,132700,40391507836,1070,1071,1072,1070,7537
20240729,132600,40383439329,1071,1070,1072,1070,6086
20240729,132500,40376920791,1070,1072,1073,1070,8976
20240729,132400,40367309735,1072,1071,1072,1070,7909
20240729,132300,40358841065,1071,1072,1072,1070,15784
20240729,132200,40341935943,1072,1075,1075,1071,5519
20240729,132100,40336020919,1075,1072,1075,1070,22859
20240729,132000,40311526230,1072,1075,1075,1072,31477
20240729,131900,40277753705,1075,1076,1076,1074,26981
20240729,131800,40248756716,1076,1075,1076,1074,10326
20240729,131700,40237656499,1075,1074,1075,1074,14037
20240729,131600,40222568006,1074,1075,1075,1074,15769
20240729,131500,40205618483,1075,1072,1075,1072,19707
20240729,131400,40184457907,1073,1073,1074,1072,4431
20240729,131300,40179703441,1073,1074,1074,1073,4498
20240729,131200,40174875186,1074,1073,1075,1072,10833
20240729,131100,40163241957,1074,1071,1074,1070,19457
20240729,131000,40142402826,1071,1070,1071,1070,14698
20240729,130900,40126670731,1071,1071,1071,1070,2413
20240729,130800,40124086795,1071,1071,1073,1070,6060
20240729,130700,40117596105,1071,1070,1071,1069,12722
20240729,130600,40103983872,1070,1074,1074,1070,6379
20240729,130500,40097152779,1073,1070,1075,1069,14354
20240729,130400,40081773843,1070,1069,1071,1068,24370
20240729,130300,40055717894,1070,1072,1072,1067,60243
20240729,130200,39991344316,1073,1075,1075,1070,58474
20240729,130100,39928590240,1075,1077,1078,1074,39266
20240729,130000,39886346550,1077,1072,1078,1072,22573
20240729,125900,39862042827,1070,1080,1082,1070,78428
20240729,125800,39777641398,1080,1078,1082,1077,168177
20240729,125700,39596138762,1078,1067,1078,1067,117474
20240729,125600,39469996138,1067,1067,1068,1067,8185
20240729,125500,39461257615,1067,1068,1068,1067,11523
20240729,125400,39448953612,1068,1067,1069,1067,30137
20240729,125300,39416760633,1068,1068,1068,1067,13635
20240729,125200,39402202011,1067,1066,1068,1066,13898
20240729,125100,39387372967,1067,1066,1067,1065,11226
20240729,125000,39375406431,1066,1067,1068,1066,16793
20240729,124900,39357493957,1067,1065,1068,1065,20049
20240729,124800,39336120003,1065,1065,1065,1064,4490
20240729,124700,39331338163,1065,1064,1065,1063,9524
20240729,124600,39321203156,1064,1062,1065,1060,56724
20240729,124500,39260894564,1062,1062,1062,1061,5589
20240729,124400,39254961234,1062,1063,1064,1062,8105
20240729,124300,39246347184,1063,1063,1064,1063,24828
20240729,124200,39219954832,1063,1063,1065,1063,10730
20240729,124100,39208541942,1063,1061,1064,1061,9399
20240729,124000,39198558075,1061,1063,1064,1061,22742
20240729,123900,39174419540,1063,1064,1064,1061,15415
20240729,123800,39158043898,1063,1062,1064,1062,18138
20240729,123700,39138765547,1062,1062,1064,1062,4444
20240729,123600,39134042642,1063,1063,1064,1062,5429
20240729,123500,39128275463,1063,1063,1065,1063,14324
20240729,123400,39113046931,1063,1064,1066,1063,13551
20240729,123300,39098623069,1063,1069,1069,1063,31770
20240729,123200,39064765268,1068,1069,1069,1067,46101
20240729,123100,39015547191,1068,1065,1070,1065,23495
20240729,123000,38990446659,1065,1063,1069,1060,51303
20240729,122900,38935807722,1062,1063,1063,1061,26709
20240729,122800,38907436806,1063,1062,1064,1061,7972
20240729,122700,38898965434,1063,1063,1064,1060,21641
20240729,122600,38875978400,1064,1063,1064,1063,16638
20240729,122500,38858288243,1064,1064,1064,1062,13569
20240729,122400,38843863767,1064,1063,1066,1063,14815
20240729,122300,38828095665,1063,1063,1064,1061,15081
20240729,122200,38812072596,1063,1065,1066,1063,29207
20240729,122100,38780977362,1065,1065,1069,1064,17579
20240729,122000,38762226414,1065,1061,1065,1060,44181
20240729,121900,38715283809,1061,1060,1062,1059,13457
20240729,121800,38701015212,1062,1060,1062,1059,6806
20240729,121700,38693800991,1062,1062,1062,1060,18601
20240729,121600,38674057708,1062,1062,1063,1059,13502
20240729,121500,38659737513,1062,1061,1062,1060,9406
20240729,121400,38649751957,1062,1060,1063,1058,15123
20240729,121300,38633714064,1060,1058,1064,1058,29769
20240729,121200,38602120274,1055,1053,1059,1052,34797
20240729,121100,38565443438,1055,1054,1055,1053,40241
20240729,121000,38523040322,1055,1056,1056,1053,20183
20240729,120900,38501760572,1056,1054,1056,1053,18436
20240729,120800,38482328003,1055,1056,1057,1053,82232
20240729,120700,38395604481,1057,1057,1058,1056,30803
20240729,120600,38363053232,1057,1058,1059,1057,22198
20240729,120500,38339569968,1059,1061,1063,1056,11457
20240729,120400,38327433023,1063,1057,1063,1054,133910
20240729,120300,38185991792,1058,1061,1062,1057,51818
20240729,120200,38131133945,1061,1063,1067,1060,204334
20240729,120100,37914040071,1063,1063,1064,1062,7130
20240729,120000,37906459653,1063,1063,1063,1061,30399
20240729,115900,37874174566,1063,1063,1063,1062,25024
20240729,115800,37847584936,1063,1064,1065,1062,33748
20240729,115700,37811714572,1064,1063,1065,1062,37343
20240729,115600,37771992308,1063,1061,1063,1061,29854
20240729,115500,37740298981,1062,1063,1064,1060,92266
20240729,115400,37642340368,1064,1062,1065,1062,8905
20240729,115300,37632875426,1062,1066,1067,1061,87652
20240729,115200,37539694200,1067,1066,1068,1066,26890
20240729,115100,37511015678,1066,1067,1068,1066,13594
20240729,115000,37496516896,1068,1067,1068,1066,19864
20240729,114900,37475338012,1066,1067,1068,1065,40393
20240729,114800,37432251696,1068,1070,1071,1066,18539
20240729,114700,37412441548,1067,1067,1069,1065,91290
20240729,114600,37315061992,1068,1076,1076,1068,85308
20240729,114500,37223737779,1076,1078,1078,1076,12844
20240729,114400,37209903161,1078,1076,1078,1076,15358
20240729,114300,37193368132,1076,1081,1081,1076,24895
20240729,114200,37166531327,1078,1079,1084,1078,87296
20240729,114100,37072157131,1079,1076,1079,1074,89429
20240729,114000,36975792970,1075,1075,1077,1074,26682
20240729,113900,36947102549,1075,1071,1075,1071,82462
20240729,113800,36858558309,1071,1072,1073,1069,24269
20240729,113700,36832566738,1072,1067,1073,1066,26566
20240729,113600,36804166287,1066,1069,1070,1065,51146
20240729,113500,36749568635,1069,1070,1070,1069,17159
20240729,113400,36731220652,1070,1072,1073,1069,46214
20240729,113300,36681702942,1071,1067,1072,1066,25369
20240729,113200,36654597620,1066,1063,1068,1063,38015
20240729,113100,36614096569,1064,1072,1073,1060,282526
20240729,113000,36313299580,1073,1077,1079,1071,100295
20240729,112900,36205675566,1077,1070,1079,1070,100954
20240729,112800,36097326425,1071,1080,1082,1070,231188
20240729,112700,35848322309,1080,1081,1083,1078,111365
20240729,112600,35728016163,1081,1084,1085,1080,120245
20240729,112500,35598036886,1085,1088,1092,1083,140855
20240729,112400,35444920957,1087,1087,1088,1086,43126
20240729,112300,35398040571,1086,1091,1091,1086,78270
20240729,112200,35312867994,1092,1089,1093,1088,197530
20240729,112100,35097338960,1090,1095,1095,1088,113150
20240729,112000,34973731415,1092,1087,1097,1087,372243
20240729,111900,34567338766,1087,1083,1088,1081,62584
20240729,111800,34499339962,1082,1080,1082,1079,19309
20240729,111700,34478475467,1080,1079,1080,1079,9317
20240729,111600,34468418921,1079,1078,1080,1078,8911
20240729,111500,34458801619,1078,1082,1082,1076,80468
20240729,111400,34371892524,1082,1084,1084,1081,42080
20240729,111300,34326368755,1083,1083,1084,1082,33044
20240729,111200,34290578980,1084,1080,1084,1080,12312
20240729,111100,34277254424,1080,1087,1087,1080,110365
20240729,111000,34157786539,1087,1083,1090,1082,269668
20240729,110900,33864802405,1084,1079,1085,1079,106707
20240729,110800,33749397761,1078,1076,1078,1075,22911
20240729,110700,33724718617,1076,1079,1079,1075,29127
20240729,110600,33693375070,1079,1079,1080,1078,11702
20240729,110500,33680749297,1079,1078,1080,1078,11185
20240729,110400,33668680654,1078,1077,1082,1075,81864
20240729,110300,33580425146,1077,1075,1077,1074,40969
20240729,110200,33536347789,1074,1075,1076,1072,25278
20240729,110100,33509195920,1075,1081,1081,1074,15325
20240729,110000,33492677273,1081,1079,1086,1078,102746
20240729,105900,33381485369,1079,1072,1079,1072,47055
20240729,105800,33330884322,1072,1071,1073,1070,24433
20240729,105700,33304703987,1071,1070,1073,1069,30250
20240729,105600,33272329812,1070,1073,1074,1070,34726
20240729,105500,33235135278,1073,1072,1074,1072,27161
20240729,105400,33206016652,1072,1070,1075,1069,87077
20240729,105300,33112806126,1070,1075,1079,1070,83645
20240729,105200,33023056535,1075,1076,1080,1074,47804
20240729,105100,32971644156,1075,1080,1082,1075,81588
20240729,105000,32883705469,1079,1082,1083,1079,64211
20240729,104900,32814323065,1082,1082,1086,1081,87133
20240729,104800,32719952686,1086,1081,1088,1081,207366
20240729,104700,32494758411,1081,1082,1083,1078,52182
20240729,104600,32438395211,1083,1086,1086,1078,126034
20240729,104500,32301999496,1086,1079,1089,1077,461907
20240729,104400,31801460333,1077,1076,1079,1075,52440
20240729,104300,31744973429,1076,1075,1077,1074,27182
20240729,104200,31715752700,1075,1076,1077,1074,31266
20240729,104100,31682132764,1076,1076,1078,1076,17346
20240729,104000,31663447386,1076,1079,1080,1075,78588
20240729,103900,31578736047,1079,1079,1080,1078,49001
20240729,103800,31525876883,1079,1080,1080,1077,67537
20240729,103700,31453003141,1080,1078,1080,1076,45418
20240729,103600,31404051602,1078,1081,1081,1075,90430
20240729,103500,31306525561,1081,1081,1083,1080,150620
20240729,103400,31143583803,1081,1078,1082,1076,194363
20240729,103300,30933814923,1078,1074,1079,1072,129288
20240729,103200,30794753235,1072,1069,1074,1068,45499
20240729,103100,30746030468,1069,1069,1069,1065,36822
20240729,103000,30706765507,1069,1066,1069,1065,30044
20240729,102900,30674718694,1066,1067,1068,1066,30600
20240729,102800,30642072548,1067,1066,1067,1066,12467
20240729,102700,30628772100,1067,1068,1068,1065,24300
20240729,102600,30602857927,1067,1067,1068,1066,13946
20240729,102500,30587979152,1067,1068,1069,1066,20635
20240729,102400,30565968935,1069,1070,1070,1067,40007
20240729,102300,30523212595,1069,1068,1070,1067,32066
20240729,102200,30488935140,1068,1068,1070,1067,30062
20240729,102100,30456817617,1068,1061,1069,1061,39783
20240729,102000,30414474720,1062,1063,1066,1061,114459
20240729,101900,30292785407,1064,1065,1068,1063,35729
20240729,101800,30254722540,1066,1070,1072,1064,75454
20240729,101700,30174323116,1070,1070,1072,1065,71484
20240729,101600,30098041319,1069,1075,1076,1069,106256
20240729,101500,29984145852,1075,1071,1077,1071,37200
20240729,101400,29944150985,1071,1074,1075,1069,101583
20240729,101300,29835348988,1074,1079,1079,1070,199219
20240729,101200,29621702844,1078,1080,1080,1075,139393
20240729,101100,29471446329,1080,1079,1083,1078,296596
20240729,101000,29151051931,1080,1073,1080,1073,200265
20240729,100900,28935325063,1073,1075,1075,1070,78668
20240729,100800,28850940546,1075,1067,1078,1067,215252
20240729,100700,28620275649,1067,1068,1071,1065,95016
20240729,100600,28518855473,1069,1075,1075,1068,172225
20240729,100500,28334371745,1075,1070,1083,1070,433150
20240729,100400,27867855345,1071,1066,1074,1066,239419
20240729,100300,27611505244,1066,1065,1070,1062,156404
20240729,100200,27444580286,1065,1061,1067,1060,70593
20240729,100100,27369485015,1061,1058,1061,1055,38961
20240729,100000,27328280881,1059,1056,1061,1056,66183
20240729,095900,27258162932,1056,1056,1059,1052,31609
20240729,095800,27224782031,1056,1051,1057,1050,62367
20240729,095700,27159071438,1051,1052,1052,1048,76788
20240729,095600,27078468890,1052,1051,1054,1050,91083
20240729,095500,26982744206,1052,1053,1055,1050,118952
20240729,095400,26857688743,1054,1058,1059,1052,93769
20240729,095300,26758698723,1058,1059,1061,1057,62118
20240729,095200,26692948299,1056,1060,1062,1055,79158
20240729,095100,26609192829,1060,1060,1063,1060,91063
20240729,095000,26512564224,1060,1065,1068,1059,186088
20240729,094900,26314694828,1065,1067,1069,1063,152073
20240729,094800,26152618101,1068,1068,1071,1066,379322
20240729,094700,25747162018,1068,1055,1068,1053,390873
20240729,094600,25332368210,1055,1055,1057,1051,124221
20240729,094500,25201416792,1056,1053,1057,1051,126654
20240729,094400,25067959438,1053,1044,1054,1043,120248
20240729,094300,24941797112,1044,1047,1047,1042,213460
20240729,094200,24719042429,1048,1048,1049,1045,188381
20240729,094100,24521888607,1048,1050,1050,1048,78556
20240729,094000,24439509846,1049,1051,1052,1049,131239
20240729,093900,24301684568,1050,1050,1055,1047,190460
20240729,093800,24101688803,1050,1050,1054,1048,151897
20240729,093700,23942128168,1050,1048,1052,1046,193611
20240729,093600,23739041002,1047,1059,1064,1047,469092
20240729,093500,23245182166,1063,1059,1067,1057,294621
20240729,093400,22932387274,1059,1066,1066,1057,239347
20240729,093300,22678588047,1066,1069,1073,1064,375850
20240729,093200,22276945292,1070,1065,1070,1060,304067
20240729,093100,21953324274,1065,1055,1068,1054,219285
20240729,093000,21720594706,1054,1050,1056,1048,218333
20240729,092900,21490959545,1050,1051,1056,1047,401288
20240729,092800,21068988542,1051,1058,1059,1051,385866
20240729,092700,20661612833,1057,1065,1065,1057,424064
20240729,092600,20211824197,1064,1078,1078,1062,546168
20240729,092500,19628627322,1078,1075,1083,1073,244262
20240729,092400,19365128735,1075,1086,1088,1070,575418
20240729,092300,18744641775,1087,1081,1087,1081,303437
20240729,092200,18416045556,1082,1089,1092,1080,783966
20240729,092100,17565988133,1088,1100,1106,1080,821639
20240729,092000,16666001547,1098,1106,1108,1098,775923
20240729,091900,15810309596,1106,1089,1116,1088,2431920
20240729,091800,13128948696,1089,1078,1091,1075,1083900
20240729,091700,11953366512,1080,1062,1080,1062,434239
20240729,091600,11487478872,1062,1062,1072,1061,259601
20240729,091500,11210310237,1062,1070,1070,1056,417762
20240729,091400,10766197676,1071,1059,1079,1058,783371
20240729,091300,9929165365,1060,1060,1069,1050,642719
20240729,091200,9250309270,1059,1089,1091,1058,1049944
20240729,091100,8117089322,1090,1075,1092,1073,1552128
20240729,091000,6433960771,1075,1066,1075,1054,1097274
20240729,090900,5264769422,1067,1043,1074,1038,773242
20240729,090800,4448319605,1043,1047,1054,1041,839117
20240729,090700,3569262359,1047,1041,1049,1034,700383
20240729,090600,2839849671,1042,1037,1043,1029,711373
20240729,090500,2103671791,1038,1019,1039,1019,745369
20240729,090400,1337012938,1021,1010,1021,1008,123494
20240729,090300,1211668276,1010,1013,1018,1003,113039
20240729,090200,1097559440,1011,1013,1025,1010,364752
20240729,090100,725904224,1012,1009,1012,1000,260911
20240729,090000,463471846,1008,1017,1018,1008,456390