stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185700,811992533,1545,1545,1545,1545,6422
20240729,185600,811992533,1545,1545,1545,1545,0
20240729,185500,811992533,1545,1545,1545,1545,0
20240729,185400,811992533,1545,1545,1545,1545,0
20240729,185300,811992533,1545,1545,1545,1545,0
20240729,185200,811992533,1545,1545,1545,1545,0
20240729,185100,811992533,1545,1545,1545,1545,0
20240729,185000,811992533,1545,1545,1545,1545,0
20240729,184900,811992533,1545,1545,1545,1545,0
20240729,184800,811992533,1545,1545,1545,1545,0
20240729,184700,811992533,1545,1545,1545,1545,0
20240729,184600,811992533,1545,1545,1545,1545,0
20240729,184500,811992533,1545,1545,1545,1545,0
20240729,184400,811992533,1545,1545,1545,1545,0
20240729,184300,811992533,1545,1545,1545,1545,0
20240729,184200,811992533,1545,1545,1545,1545,0
20240729,184100,811992533,1545,1545,1545,1545,0
20240729,184000,811992533,1545,1545,1545,1545,0
20240729,183900,811992533,1545,1545,1545,1545,0
20240729,183800,811992533,1545,1545,1545,1545,0
20240729,183700,811992533,1545,1545,1545,1545,0
20240729,183600,811992533,1545,1545,1545,1545,0
20240729,183500,811992533,1545,1545,1545,1545,0
20240729,183400,811992533,1545,1545,1545,1545,0
20240729,183300,811992533,1545,1545,1545,1545,0
20240729,183200,811992533,1545,1545,1545,1545,0
20240729,183100,811992533,1545,1545,1545,1545,0
20240729,183000,811992533,1545,1545,1545,1545,0
20240729,182900,811992533,1545,1545,1545,1545,0
20240729,182800,811992533,1545,1545,1545,1545,0
20240729,182700,811992533,1545,1545,1545,1545,6422
20240729,182600,811992533,1545,1545,1545,1545,0
20240729,182500,811992533,1545,1545,1545,1545,0
20240729,182400,811992533,1545,1545,1545,1545,0
20240729,182300,811992533,1545,1545,1545,1545,0
20240729,182200,811992533,1545,1545,1545,1545,0
20240729,182100,811992533,1545,1545,1545,1545,0
20240729,182000,811992533,1545,1545,1545,1545,0
20240729,181900,811992533,1545,1545,1545,1545,0
20240729,181800,811992533,1545,1545,1545,1545,0
20240729,181700,811992533,1545,1545,1545,1545,0
20240729,181600,811992533,1545,1545,1545,1545,0
20240729,181500,811992533,1545,1545,1545,1545,0
20240729,181400,811992533,1545,1545,1545,1545,0
20240729,181300,811992533,1545,1545,1545,1545,0
20240729,181200,811992533,1545,1545,1545,1545,0
20240729,181100,811992533,1545,1545,1545,1545,0
20240729,181000,811992533,1545,1545,1545,1545,0
20240729,180900,811992533,1545,1545,1545,1545,0
20240729,180800,811992533,1545,1545,1545,1545,0
20240729,180700,811992533,1545,1545,1545,1545,0
20240729,180600,811992533,1545,1545,1545,1545,0
20240729,180500,811992533,1545,1545,1545,1545,0
20240729,180400,811992533,1545,1545,1545,1545,0
20240729,180300,811992533,1545,1545,1545,1545,0
20240729,180200,811992533,1545,1545,1545,1545,0
20240729,180100,811992533,1545,1545,1545,1545,0
20240729,180000,811992533,1545,1545,1545,1545,0
20240729,175900,811992533,1545,1545,1545,1545,0
20240729,175800,811992533,1545,1545,1545,1545,0
20240729,175700,811992533,1545,1545,1545,1545,6422
20240729,175600,811992533,1545,1545,1545,1545,0
20240729,175500,811992533,1545,1545,1545,1545,0
20240729,175400,811992533,1545,1545,1545,1545,0
20240729,175300,811992533,1545,1545,1545,1545,0
20240729,175200,811992533,1545,1545,1545,1545,0
20240729,175100,811992533,1545,1545,1545,1545,0
20240729,175000,811992533,1545,1545,1545,1545,0
20240729,174900,811992533,1545,1545,1545,1545,0
20240729,174800,811992533,1545,1545,1545,1545,0
20240729,174700,811992533,1545,1545,1545,1545,0
20240729,174600,811992533,1545,1545,1545,1545,0
20240729,174500,811992533,1545,1545,1545,1545,0
20240729,174400,811992533,1545,1545,1545,1545,0
20240729,174300,811992533,1545,1545,1545,1545,0
20240729,174200,811992533,1545,1545,1545,1545,0
20240729,174100,811992533,1545,1545,1545,1545,0
20240729,174000,811992533,1545,1545,1545,1545,0
20240729,173900,811992533,1545,1545,1545,1545,0
20240729,173800,811992533,1545,1545,1545,1545,0
20240729,173700,811992533,1545,1545,1545,1545,0
20240729,173600,811992533,1545,1545,1545,1545,0
20240729,173500,811992533,1545,1545,1545,1545,0
20240729,173400,811992533,1545,1545,1545,1545,0
20240729,173300,811992533,1545,1545,1545,1545,0
20240729,173200,811992533,1545,1545,1545,1545,0
20240729,173100,811992533,1545,1545,1545,1545,0
20240729,173000,811992533,1545,1545,1545,1545,0
20240729,172900,811992533,1545,1545,1545,1545,0
20240729,172800,811992533,1545,1545,1545,1545,0
20240729,172700,811992533,1545,1545,1545,1545,6422
20240729,172600,811992533,1545,1545,1545,1545,0
20240729,172500,811992533,1545,1545,1545,1545,0
20240729,172400,811992533,1545,1545,1545,1545,0
20240729,172300,811992533,1545,1545,1545,1545,0
20240729,172200,811992533,1545,1545,1545,1545,0
20240729,172100,811992533,1545,1545,1545,1545,0
20240729,172000,811992533,1545,1545,1545,1545,0
20240729,171900,811992533,1545,1545,1545,1545,0
20240729,171800,811992533,1545,1545,1545,1545,0
20240729,171700,811992533,1545,1545,1545,1545,0
20240729,171600,811992533,1545,1545,1545,1545,0
20240729,171500,811992533,1545,1545,1545,1545,0
20240729,171400,811992533,1545,1545,1545,1545,0
20240729,171300,811992533,1545,1545,1545,1545,0
20240729,171200,811992533,1545,1545,1545,1545,0
20240729,171100,811992533,1545,1545,1545,1545,0
20240729,171000,811992533,1545,1545,1545,1545,0
20240729,170900,811992533,1545,1545,1545,1545,0
20240729,170800,811992533,1545,1545,1545,1545,0
20240729,170700,811992533,1545,1545,1545,1545,0
20240729,170600,811992533,1545,1545,1545,1545,0
20240729,170500,811992533,1545,1545,1545,1545,0
20240729,170400,811992533,1545,1545,1545,1545,0
20240729,170300,811992533,1545,1545,1545,1545,0
20240729,170200,811992533,1545,1545,1545,1545,0
20240729,170100,811992533,1545,1545,1545,1545,0
20240729,170000,811992533,1545,1545,1545,1545,0
20240729,165900,811992533,1545,1545,1545,1545,0
20240729,165800,811992533,1545,1545,1545,1545,0
20240729,165700,811992533,1545,1545,1545,1545,6422
20240729,165600,811992533,1545,1545,1545,1545,0
20240729,165500,811992533,1545,1545,1545,1545,0
20240729,165400,811992533,1545,1545,1545,1545,0
20240729,165300,811992533,1545,1545,1545,1545,0
20240729,165200,811992533,1545,1545,1545,1545,0
20240729,165100,811992533,1545,1545,1545,1545,0
20240729,165000,811992533,1545,1545,1545,1545,0
20240729,164900,811992533,1545,1545,1545,1545,0
20240729,164800,811992533,1545,1545,1545,1545,0
20240729,164700,811992533,1545,1545,1545,1545,0
20240729,164600,811992533,1545,1545,1545,1545,0
20240729,164500,811992533,1545,1545,1545,1545,0
20240729,164400,811992533,1545,1545,1545,1545,0
20240729,164300,811992533,1545,1545,1545,1545,0
20240729,164200,811992533,1545,1545,1545,1545,0
20240729,164100,811992533,1545,1545,1545,1545,0
20240729,164000,811992533,1545,1545,1545,1545,0
20240729,163900,811992533,1545,1545,1545,1545,0
20240729,163800,811992533,1545,1545,1545,1545,0
20240729,163700,811992533,1545,1545,1545,1545,0
20240729,163600,811992533,1545,1545,1545,1545,0
20240729,163500,811992533,1545,1545,1545,1545,0
20240729,163400,811992533,1545,1545,1545,1545,0
20240729,163300,811992533,1545,1545,1545,1545,0
20240729,163200,811992533,1545,1545,1545,1545,0
20240729,163100,811992533,1545,1545,1545,1545,0
20240729,163000,811992533,1545,1545,1545,1545,0
20240729,162900,811992533,1545,1545,1545,1545,0
20240729,162800,811992533,1545,1545,1545,1545,0
20240729,162700,811992533,1545,1545,1545,1545,6422
20240729,162600,811992533,1545,1545,1545,1545,0
20240729,162500,811992533,1545,1545,1545,1545,0
20240729,162400,811992533,1545,1545,1545,1545,0
20240729,162300,811992533,1545,1545,1545,1545,0
20240729,162200,811992533,1545,1545,1545,1545,0
20240729,162100,811992533,1545,1545,1545,1545,0
20240729,162000,811992533,1545,1545,1545,1545,0
20240729,161900,811992533,1545,1545,1545,1545,0
20240729,161800,811992533,1545,1545,1545,1545,0
20240729,161700,811992533,1545,1545,1545,1545,0
20240729,161600,811992533,1545,1545,1545,1545,0
20240729,161500,811992533,1545,1545,1545,1545,0
20240729,161400,811992533,1545,1545,1545,1545,0
20240729,161300,811992533,1545,1545,1545,1545,0
20240729,161200,811992533,1545,1545,1545,1545,0
20240729,161100,811992533,1545,1545,1545,1545,0
20240729,161000,811992533,1545,1545,1545,1545,0
20240729,160900,811992533,1545,1545,1545,1545,0
20240729,160800,811992533,1545,1545,1545,1545,0
20240729,160700,811992533,1545,1545,1545,1545,0
20240729,160600,811992533,1545,1545,1545,1545,0
20240729,160500,811992533,1545,1545,1545,1545,0
20240729,160400,811992533,1545,1545,1545,1545,0
20240729,160300,811992533,1545,1545,1545,1545,0
20240729,160200,811992533,1545,1545,1545,1545,0
20240729,160100,811992533,1545,1545,1545,1545,0
20240729,160000,811992533,1545,1545,1545,1545,0
20240729,155900,811992533,1545,1545,1545,1545,0
20240729,155800,811992533,1545,1545,1545,1545,0
20240729,155700,811992533,1545,1545,1545,1545,6422
20240729,155600,811992533,1545,1545,1545,1545,0
20240729,155500,811992533,1545,1545,1545,1545,0
20240729,155400,811992533,1545,1545,1545,1545,0
20240729,155300,811992533,1545,1545,1545,1545,0
20240729,155200,811992533,1545,1545,1545,1545,0
20240729,155100,811992533,1545,1545,1545,1545,0
20240729,155000,811992533,1545,1545,1545,1545,0
20240729,154900,811992533,1545,1545,1545,1545,0
20240729,154800,811992533,1545,1545,1545,1545,0
20240729,154700,811992533,1545,1545,1545,1545,0
20240729,154600,811992533,1545,1545,1545,1545,0
20240729,154500,811992533,1545,1545,1545,1545,0
20240729,154400,811992533,1545,1545,1545,1545,0
20240729,154300,811992533,1545,1545,1545,1545,0
20240729,154200,811992533,1545,1545,1545,1545,0
20240729,154100,811992533,1545,1545,1545,1545,0
20240729,154000,811992533,1545,1545,1545,1545,0
20240729,153900,811992533,1545,1545,1545,1545,0
20240729,153800,811992533,1545,1545,1545,1545,0
20240729,153700,811992533,1545,1545,1545,1545,0
20240729,153600,811992533,1545,1545,1545,1545,0
20240729,153500,811992533,1545,1545,1545,1545,0
20240729,153400,811992533,1545,1545,1545,1545,0
20240729,153300,811992533,1545,1545,1545,1545,0
20240729,153200,811992533,1545,1545,1545,1545,0
20240729,153100,811992533,1545,1545,1545,1545,0
20240729,153000,811992533,1545,1545,1545,1545,6422
20240729,152900,802070543,1545,1545,1545,1545,0
20240729,152800,802070543,1545,1545,1545,1545,0
20240729,152700,802070543,1545,1545,1545,1545,0
20240729,152600,802070543,1545,1545,1545,1545,0
20240729,152500,802070543,1545,1545,1545,1545,0
20240729,152400,802070543,1545,1545,1545,1545,0
20240729,152300,802070543,1545,1545,1545,1545,0
20240729,152200,802070543,1545,1545,1545,1545,0
20240729,152100,802070543,1545,1545,1545,1545,0
20240729,152000,802070543,1545,1545,1545,1545,0
20240729,151900,802070543,1545,1546,1546,1545,4026
20240729,151800,795850131,1546,1551,1551,1546,7869
20240729,151700,783677756,1551,1552,1553,1551,488
20240729,151600,782920532,1552,1556,1556,1551,2520
20240729,151500,779009425,1551,1551,1551,1551,0
20240729,151400,779009425,1551,1551,1551,1551,22
20240729,151300,778975303,1551,1553,1559,1551,1352
20240729,151200,776872987,1549,1548,1549,1548,337
20240729,151100,776351081,1547,1547,1547,1547,455
20240729,151000,775647196,1546,1550,1550,1546,1484
20240729,150900,773350453,1549,1549,1549,1549,766
20240729,150800,772163919,1554,1554,1554,1554,1000
20240729,150700,770609919,1554,1554,1554,1554,3
20240729,150600,770605257,1547,1547,1547,1547,1
20240729,150500,770603710,1550,1550,1550,1550,500
20240729,150400,769828710,1554,1547,1554,1546,2429
20240729,150300,766073434,1546,1546,1546,1546,140
20240729,150200,765856994,1546,1546,1546,1546,1
20240729,150100,765855448,1555,1555,1555,1554,438
20240729,150000,765174411,1548,1548,1548,1548,0
20240729,145900,765174411,1548,1558,1558,1548,897
20240729,145800,763785124,1550,1550,1550,1550,611
20240729,145700,762838074,1548,1548,1548,1548,0
20240729,145600,762838074,1548,1552,1552,1548,79
20240729,145500,762715775,1566,1566,1567,1566,227
20240729,145400,762360203,1567,1555,1567,1555,165
20240729,145300,762101873,1553,1548,1553,1548,1555
20240729,145200,759691583,1548,1547,1548,1547,196
20240729,145100,759388311,1541,1541,1541,1541,434
20240729,145000,758719517,1541,1541,1541,1541,1
20240729,144900,758717976,1541,1541,1541,1541,30
20240729,144800,758671746,1540,1540,1540,1540,16
20240729,144700,758647106,1540,1539,1540,1539,2688
20240729,144600,754510201,1539,1542,1542,1539,5258
20240729,144500,746413582,1541,1547,1547,1541,2279
20240729,144400,742899965,1542,1550,1550,1541,4170
20240729,144300,736461272,1550,1556,1556,1550,11037
20240729,144200,719328245,1556,1556,1556,1556,0
20240729,144100,719328245,1556,1556,1556,1556,500
20240729,144000,718550245,1561,1558,1561,1556,1158
20240729,143900,716747767,1556,1556,1556,1556,0
20240729,143800,716747767,1556,1561,1561,1556,2431
20240729,143700,712962801,1561,1561,1561,1560,1900
20240729,143600,709998182,1558,1560,1560,1558,702
20240729,143500,708903246,1558,1558,1558,1558,1288
20240729,143400,706896542,1558,1558,1558,1558,369
20240729,143300,706321640,1557,1557,1557,1557,21
20240729,143200,706288943,1558,1558,1558,1558,0
20240729,143100,706288943,1558,1558,1558,1558,163
20240729,143000,706034989,1558,1559,1559,1555,484
20240729,142900,705280865,1558,1558,1558,1558,5
20240729,142800,705273075,1558,1554,1558,1554,705
20240729,142700,704177489,1558,1554,1558,1554,5442
20240729,142600,695718663,1554,1554,1554,1554,704
20240729,142500,694624647,1554,1554,1554,1554,7
20240729,142400,694613769,1554,1555,1555,1554,5000
20240729,142300,686841438,1554,1558,1558,1554,140
20240729,142200,686623780,1555,1555,1555,1555,1178
20240729,142100,684791990,1555,1562,1562,1555,5975
20240729,142000,675484326,1562,1562,1562,1560,5556
20240729,141900,666812146,1563,1564,1564,1563,217
20240729,141800,666472925,1564,1564,1564,1564,193
20240729,141700,666171073,1564,1565,1565,1564,1377
20240729,141600,664016730,1565,1565,1565,1565,0
20240729,141500,664016730,1565,1567,1567,1565,1459
20240729,141400,661731147,1565,1565,1565,1565,0
20240729,141300,661731147,1565,1565,1565,1565,0
20240729,141200,661731147,1565,1565,1565,1565,50
20240729,141100,661652897,1570,1565,1570,1565,550
20240729,141000,660789712,1564,1564,1564,1564,0
20240729,140900,660789712,1564,1564,1564,1564,1248
20240729,140800,658837840,1564,1564,1564,1564,93
20240729,140700,658692388,1564,1562,1564,1561,572
20240729,140600,657797957,1563,1564,1564,1563,1626
20240729,140500,655255122,1564,1565,1565,1564,1182
20240729,140400,653406143,1568,1568,1568,1568,0
20240729,140300,653406143,1568,1568,1568,1568,0
20240729,140200,653406143,1568,1568,1568,1568,15
20240729,140100,653382623,1568,1566,1568,1566,295
20240729,140000,652920123,1565,1567,1567,1565,1293
20240729,135900,650895229,1568,1569,1569,1568,1867
20240729,135800,647966009,1569,1570,1570,1569,153
20240729,135700,647725800,1569,1570,1570,1569,3000
20240729,135600,643018799,1570,1573,1573,1570,2343
20240729,135500,639338934,1579,1579,1579,1579,15
20240729,135400,639315249,1573,1573,1573,1573,1
20240729,135300,639313676,1570,1570,1570,1570,0
20240729,135200,639313676,1570,1570,1570,1570,0
20240729,135100,639313676,1570,1570,1570,1570,0
20240729,135000,639313676,1570,1570,1570,1570,0
20240729,134900,639313676,1570,1570,1570,1570,140
20240729,134800,639093876,1569,1569,1569,1569,0
20240729,134700,639093876,1569,1570,1570,1569,1138
20240729,134600,637307553,1570,1570,1570,1570,0
20240729,134500,637307553,1570,1570,1570,1570,296
20240729,134400,636842833,1569,1570,1570,1569,1942
20240729,134300,633795503,1570,1571,1571,1570,910
20240729,134200,632366447,1580,1580,1580,1580,501
20240729,134100,631574867,1580,1570,1580,1570,136
20240729,134000,631360208,1570,1574,1574,1570,4081
20240729,133900,624951291,1572,1572,1572,1572,0
20240729,133800,624951291,1572,1581,1581,1572,431
20240729,133700,624269889,1570,1572,1572,1570,1591
20240729,133600,621768899,1572,1572,1572,1572,70
20240729,133500,621658859,1572,1572,1572,1572,0
20240729,133400,621658859,1572,1574,1574,1572,982
20240729,133300,620113983,1573,1570,1576,1570,302
20240729,133200,619638190,1576,1574,1576,1570,6461
20240729,133100,609486106,1570,1570,1571,1570,906
20240729,133000,608063681,1570,1575,1575,1570,2509
20240729,132900,604120556,1575,1584,1584,1575,3476
20240729,132800,598626889,1585,1592,1592,1585,3124
20240729,132700,593665788,1594,1606,1606,1594,1199
20240729,132600,591754164,1606,1592,1606,1592,542
20240729,132500,590886934,1591,1586,1591,1586,194
20240729,132400,590579095,1585,1592,1593,1585,2150
20240729,132300,587160825,1593,1600,1608,1592,3164
20240729,132200,582111943,1613,1587,1616,1587,4210
20240729,132100,575360172,1587,1592,1598,1583,10130
20240729,132000,559271853,1592,1581,1640,1581,44687
20240729,131900,487347849,1580,1578,1580,1578,1518
20240729,131800,484951343,1575,1575,1575,1575,0
20240729,131700,484951343,1575,1577,1577,1575,125
20240729,131600,484754422,1577,1577,1577,1577,0
20240729,131500,484754422,1577,1577,1577,1577,0
20240729,131400,484754422,1577,1577,1577,1577,84
20240729,131300,484621954,1577,1578,1578,1577,44
20240729,131200,484552536,1577,1577,1577,1577,36
20240729,131100,484495764,1576,1576,1576,1576,0
20240729,131000,484495764,1576,1576,1576,1576,187
20240729,130900,484201052,1577,1576,1577,1576,241
20240729,130800,483821231,1576,1576,1576,1576,12
20240729,130700,483802319,1576,1575,1576,1575,40
20240729,130600,483739317,1577,1577,1577,1577,0
20240729,130500,483739317,1577,1577,1577,1577,308
20240729,130400,483253601,1577,1577,1577,1577,89
20240729,130300,483113248,1577,1577,1577,1577,0
20240729,130200,483113248,1577,1577,1577,1577,0
20240729,130100,483113248,1577,1577,1577,1577,48
20240729,130000,483037552,1575,1575,1575,1575,0
20240729,125900,483037552,1575,1575,1575,1575,0
20240729,125800,483037552,1575,1575,1575,1575,0
20240729,125700,483037552,1575,1575,1575,1575,0
20240729,125600,483037552,1575,1577,1577,1575,232
20240729,125500,482671690,1577,1577,1577,1577,126
20240729,125400,482472988,1577,1577,1577,1577,1
20240729,125300,482471411,1578,1578,1578,1578,1
20240729,125200,482469833,1577,1578,1578,1577,492
20240729,125100,481693947,1577,1577,1577,1577,79
20240729,125000,481569364,1577,1571,1577,1571,507
20240729,124900,480772825,1571,1571,1571,1571,53
20240729,124800,480689562,1571,1571,1571,1571,57
20240729,124700,480600015,1571,1571,1571,1571,0
20240729,124600,480600015,1571,1571,1571,1571,0
20240729,124500,480600015,1571,1571,1571,1571,0
20240729,124400,480600015,1571,1572,1572,1571,717
20240729,124300,479473399,1572,1572,1572,1572,40
20240729,124200,479410519,1571,1571,1571,1571,380
20240729,124100,478813539,1577,1577,1577,1577,0
20240729,124000,478813539,1577,1572,1577,1572,901
20240729,123900,477397162,1572,1572,1572,1572,250
20240729,123800,477004162,1578,1578,1578,1578,0
20240729,123700,477004162,1578,1578,1578,1578,1
20240729,123600,477002584,1578,1570,1578,1570,2300
20240729,123500,473390088,1570,1570,1570,1570,1232
20240729,123400,471455848,1575,1575,1575,1575,10
20240729,123300,471440098,1575,1574,1575,1574,185
20240729,123200,471148835,1574,1573,1574,1573,674
20240729,123100,470088146,1573,1573,1573,1573,432
20240729,123000,469408610,1573,1573,1573,1573,290
20240729,122900,468952440,1573,1572,1573,1572,1066
20240729,122800,467275623,1573,1573,1573,1573,1
20240729,122700,467274050,1572,1573,1573,1572,745
20240729,122600,466102506,1577,1577,1577,1577,0
20240729,122500,466102506,1577,1577,1577,1577,0
20240729,122400,466102506,1577,1572,1577,1572,2832
20240729,122300,461649587,1572,1571,1572,1571,1919
20240729,122200,458632929,1572,1571,1572,1571,106
20240729,122100,458466307,1572,1572,1572,1572,0
20240729,122000,458466307,1572,1572,1572,1572,1
20240729,121900,458464735,1572,1572,1572,1572,6
20240729,121800,458455303,1572,1572,1572,1572,1
20240729,121700,458453731,1563,1571,1571,1563,774
20240729,121600,457243043,1573,1571,1573,1571,1442
20240729,121500,454976041,1571,1571,1571,1571,0
20240729,121400,454976041,1571,1572,1572,1571,570
20240729,121300,454080470,1573,1573,1573,1573,0
20240729,121200,454080470,1573,1573,1573,1573,159
20240729,121100,453830363,1574,1573,1574,1573,90
20240729,121000,453688775,1572,1572,1572,1572,0
20240729,120900,453688775,1572,1572,1572,1571,700
20240729,120800,452588575,1571,1571,1571,1571,0
20240729,120700,452588575,1571,1571,1571,1571,532
20240729,120600,451752803,1571,1570,1571,1567,23
20240729,120500,451716712,1567,1567,1567,1567,200
20240729,120400,451403312,1566,1566,1566,1566,200
20240729,120300,451090112,1565,1565,1565,1565,652
20240729,120200,450069732,1565,1570,1570,1565,2254
20240729,120100,446542217,1570,1565,1570,1565,2
20240729,120000,446539082,1564,1564,1564,1564,0
20240729,115900,446539082,1564,1564,1564,1564,0
20240729,115800,446539082,1564,1564,1564,1564,0
20240729,115700,446539082,1564,1564,1564,1564,266
20240729,115600,446123058,1564,1564,1564,1564,233
20240729,115500,445758646,1564,1564,1564,1563,1103
20240729,115400,444033555,1564,1565,1565,1564,1312
20240729,115300,441980926,1565,1565,1565,1565,100
20240729,115200,441824426,1565,1565,1565,1563,58
20240729,115100,441733666,1565,1565,1565,1565,0
20240729,115000,441733666,1565,1564,1565,1564,692
20240729,114900,440650991,1565,1565,1565,1565,0
20240729,114800,440650991,1565,1565,1565,1565,0
20240729,114700,440650991,1565,1565,1565,1565,0
20240729,114600,440650991,1565,1565,1565,1565,0
20240729,114500,440650991,1565,1565,1565,1565,0
20240729,114400,440650991,1565,1565,1565,1565,130
20240729,114300,440447541,1565,1564,1565,1564,148
20240729,114200,440215941,1565,1565,1565,1565,0
20240729,114100,440215941,1565,1564,1565,1560,7968
20240729,114000,427767939,1565,1565,1565,1565,33
20240729,113900,427716294,1565,1565,1565,1565,31
20240729,113800,427667779,1565,1565,1565,1565,0
20240729,113700,427667779,1565,1565,1565,1565,161
20240729,113600,427415814,1564,1568,1568,1564,1480
20240729,113500,425099213,1566,1566,1566,1566,0
20240729,113400,425099213,1566,1566,1566,1566,500
20240729,113300,424316213,1566,1566,1566,1566,247
20240729,113200,423929411,1566,1566,1566,1566,0
20240729,113100,423929411,1566,1566,1566,1566,2
20240729,113000,423926279,1564,1565,1565,1564,1154
20240729,112900,422120419,1566,1567,1567,1566,2649
20240729,112800,417971387,1568,1571,1571,1568,4269
20240729,112700,411273586,1571,1571,1571,1571,243
20240729,112600,410891833,1571,1571,1571,1571,0
20240729,112500,410891833,1571,1571,1571,1571,213
20240729,112400,410557210,1571,1571,1571,1571,20
20240729,112300,410525790,1571,1571,1571,1571,998
20240729,112200,408957932,1571,1573,1573,1571,5393
20240729,112100,400479298,1573,1573,1573,1573,100
20240729,112000,400321998,1573,1573,1573,1573,0
20240729,111900,400321998,1573,1575,1575,1573,1983
20240729,111800,397200225,1576,1576,1576,1576,0
20240729,111700,397200225,1576,1576,1576,1576,100
20240729,111600,397042625,1576,1576,1576,1576,1501
20240729,111500,394677049,1576,1576,1576,1576,2100
20240729,111400,391367449,1576,1576,1576,1576,0
20240729,111300,391367449,1576,1576,1576,1576,800
20240729,111200,390106649,1576,1575,1576,1575,2430
20240729,111100,386278113,1575,1575,1575,1575,2
20240729,111000,386274963,1575,1575,1575,1575,1100
20240729,110900,384542463,1576,1576,1576,1576,3
20240729,110800,384537735,1576,1576,1576,1576,4
20240729,110700,384531431,1574,1574,1574,1574,0
20240729,110600,384531431,1574,1574,1574,1574,0
20240729,110500,384531431,1574,1574,1574,1574,1
20240729,110400,384529857,1572,1574,1574,1572,5505
20240729,110300,375872403,1574,1574,1574,1574,0
20240729,110200,375872403,1574,1574,1574,1574,0
20240729,110100,375872403,1574,1574,1574,1574,0
20240729,110000,375872403,1574,1574,1574,1574,440
20240729,105900,375179843,1574,1574,1574,1574,635
20240729,105800,374180353,1574,1574,1574,1574,292
20240729,105700,373720745,1574,1574,1574,1574,0
20240729,105600,373720745,1574,1574,1574,1574,0
20240729,105500,373720745,1574,1574,1574,1574,884
20240729,105400,372329329,1574,1574,1574,1574,2
20240729,105300,372326181,1574,1574,1574,1574,50
20240729,105200,372247481,1574,1576,1576,1574,900
20240729,105100,370830012,1576,1581,1581,1576,1822
20240729,105000,367955597,1582,1582,1582,1582,1
20240729,104900,367954015,1581,1581,1581,1581,78
20240729,104800,367830697,1580,1580,1580,1580,72
20240729,104700,367716937,1580,1580,1580,1580,0
20240729,104600,367716937,1580,1580,1580,1580,0
20240729,104500,367716937,1580,1580,1580,1580,1248
20240729,104400,365745097,1580,1580,1580,1580,8
20240729,104300,365732457,1582,1582,1582,1582,1600
20240729,104200,363201257,1580,1580,1582,1580,938
20240729,104100,361717844,1580,1578,1580,1578,360
20240729,104000,361149578,1578,1578,1578,1578,0
20240729,103900,361149578,1578,1579,1579,1577,357
20240729,103800,360586319,1579,1579,1579,1579,0
20240729,103700,360586319,1579,1579,1579,1575,23
20240729,103600,360550026,1579,1579,1579,1579,2
20240729,103500,360546868,1580,1580,1580,1580,16
20240729,103400,360521588,1574,1574,1574,1574,50
20240729,103300,360442888,1574,1574,1574,1574,128
20240729,103200,360241416,1573,1573,1573,1573,91
20240729,103100,360098273,1581,1581,1581,1581,18
20240729,103000,360069815,1580,1580,1580,1580,0
20240729,102900,360069815,1580,1580,1580,1580,2745
20240729,102800,355732715,1580,1580,1580,1580,380
20240729,102700,355132315,1580,1579,1580,1579,1288
20240729,102600,353097908,1579,1579,1579,1579,114
20240729,102500,352917902,1579,1576,1579,1576,239
20240729,102400,352541049,1576,1576,1576,1576,100
20240729,102300,352383449,1569,1569,1569,1569,0
20240729,102200,352383449,1569,1569,1569,1569,30
20240729,102100,352336379,1569,1569,1569,1569,17
20240729,102000,352309706,1569,1569,1569,1569,0
20240729,101900,352309706,1569,1568,1569,1568,131
20240729,101800,352104297,1567,1567,1567,1567,101
20240729,101700,351946030,1567,1567,1567,1567,0
20240729,101600,351946030,1567,1576,1576,1566,10715
20240729,101500,335149340,1576,1580,1580,1576,3619
20240729,101400,329439386,1580,1580,1580,1580,430
20240729,101300,328759986,1580,1577,1580,1577,352
20240729,101200,328204813,1577,1577,1577,1577,599
20240729,101100,327260190,1577,1577,1577,1577,423
20240729,101000,326593119,1576,1577,1577,1576,358
20240729,100900,326028611,1577,1577,1577,1577,350
20240729,100800,325476661,1577,1577,1577,1577,31
20240729,100700,325427774,1576,1576,1576,1576,100
20240729,100600,325270174,1576,1575,1576,1575,241
20240729,100500,324890496,1575,1573,1575,1570,358
20240729,100400,324327726,1573,1575,1575,1566,884
20240729,100300,322941597,1575,1574,1575,1574,101
20240729,100200,322782559,1566,1573,1573,1566,300
20240729,100100,322311359,1573,1568,1573,1566,756
20240729,100000,321125939,1568,1569,1569,1568,7
20240729,095900,321114962,1568,1565,1568,1565,49
20240729,095800,321038271,1568,1567,1568,1565,970
20240729,095700,319517823,1565,1567,1567,1565,5
20240729,095600,319509992,1567,1567,1567,1567,0
20240729,095500,319509992,1567,1567,1567,1563,2289
20240729,095400,315923773,1562,1561,1563,1561,2130
20240729,095300,312597412,1561,1576,1582,1560,21083
20240729,095200,279511112,1576,1577,1577,1576,1101
20240729,095100,277775895,1579,1579,1579,1579,298
20240729,095000,277305353,1582,1583,1583,1582,650
20240729,094900,276276413,1584,1584,1584,1584,491
20240729,094800,275498669,1585,1579,1585,1577,1509
20240729,094700,273117216,1577,1577,1577,1577,0
20240729,094600,273117216,1577,1579,1579,1577,3081
20240729,094500,268256095,1578,1582,1591,1578,7517
20240729,094400,256322161,1582,1582,1582,1582,1303
20240729,094300,254260815,1582,1582,1582,1580,590
20240729,094200,253327635,1580,1578,1583,1578,1016
20240729,094100,251722327,1577,1577,1577,1577,398
20240729,094000,251094681,1577,1577,1577,1577,501
20240729,093900,250304604,1577,1570,1577,1569,273
20240729,093800,249875566,1569,1570,1570,1569,219
20240729,093700,249531941,1574,1570,1574,1570,1646
20240729,093600,246942844,1568,1569,1570,1568,50
20240729,093500,246864441,1568,1568,1568,1567,1111
20240729,093400,245122394,1568,1567,1568,1565,3625
20240729,093300,239441950,1567,1567,1567,1567,1
20240729,093200,239440383,1568,1564,1568,1564,1523
20240729,093100,237056176,1564,1564,1564,1564,313
20240729,093000,236566644,1562,1562,1562,1561,4446
20240729,092900,229625506,1562,1562,1562,1562,2505
20240729,092800,225712696,1562,1561,1572,1561,1313
20240729,092700,223661974,1561,1561,1561,1561,688
20240729,092600,222588006,1560,1560,1560,1560,0
20240729,092500,222588006,1560,1562,1562,1560,125
20240729,092400,222392947,1573,1573,1573,1573,4
20240729,092300,222386655,1573,1562,1573,1562,86
20240729,092200,222252191,1562,1563,1563,1562,300
20240729,092100,221783491,1563,1568,1577,1563,7994
20240729,092000,209200063,1561,1557,1561,1553,22062
20240729,091900,174851855,1559,1555,1560,1554,2675
20240729,091800,170693426,1555,1557,1558,1555,6117
20240729,091700,161173841,1558,1560,1560,1558,4009
20240729,091600,154925984,1560,1561,1561,1559,2267
20240729,091500,151390221,1560,1559,1565,1558,6666
20240729,091400,140992749,1558,1560,1577,1558,1371
20240729,091300,138852436,1560,1565,1565,1558,834
20240729,091200,137548505,1557,1558,1558,1557,944
20240729,091100,136078627,1557,1570,1570,1557,5005
20240729,091000,128264925,1564,1564,1564,1563,2168
20240729,090900,124874773,1564,1577,1577,1564,8823
20240729,090800,111074706,1565,1578,1592,1563,3882
20240729,090700,104961255,1578,1578,1578,1578,301
20240729,090600,104486277,1578,1560,1600,1558,5765
20240729,090500,95441062,1560,1555,1560,1553,1506
20240729,090400,93097419,1553,1564,1564,1552,1341
20240729,090300,91012752,1565,1566,1566,1565,1277
20240729,090200,89013947,1552,1566,1566,1551,25861
20240729,090100,48765613,1566,1592,1592,1563,8346
20240729,090000,35635419,1595,1596,1597,1595,16870