stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,185800,644636195,1546,1546,1546,1546,2041
20240730,185700,644636195,1546,1546,1546,1546,0
20240730,185600,644636195,1546,1546,1546,1546,0
20240730,185500,644636195,1546,1546,1546,1546,0
20240730,185400,644636195,1546,1546,1546,1546,0
20240730,185300,644636195,1546,1546,1546,1546,0
20240730,185200,644636195,1546,1546,1546,1546,0
20240730,185100,644636195,1546,1546,1546,1546,0
20240730,185000,644636195,1546,1546,1546,1546,0
20240730,184900,644636195,1546,1546,1546,1546,0
20240730,184800,644636195,1546,1546,1546,1546,0
20240730,184700,644636195,1546,1546,1546,1546,0
20240730,184600,644636195,1546,1546,1546,1546,0
20240730,184500,644636195,1546,1546,1546,1546,0
20240730,184400,644636195,1546,1546,1546,1546,0
20240730,184300,644636195,1546,1546,1546,1546,0
20240730,184200,644636195,1546,1546,1546,1546,0
20240730,184100,644636195,1546,1546,1546,1546,0
20240730,184000,644636195,1546,1546,1546,1546,0
20240730,183900,644636195,1546,1546,1546,1546,0
20240730,183800,644636195,1546,1546,1546,1546,0
20240730,183700,644636195,1546,1546,1546,1546,0
20240730,183600,644636195,1546,1546,1546,1546,0
20240730,183500,644636195,1546,1546,1546,1546,0
20240730,183400,644636195,1546,1546,1546,1546,0
20240730,183300,644636195,1546,1546,1546,1546,0
20240730,183200,644636195,1546,1546,1546,1546,0
20240730,183100,644636195,1546,1546,1546,1546,0
20240730,183000,644636195,1546,1546,1546,1546,0
20240730,182900,644636195,1546,1546,1546,1546,0
20240730,182800,644636195,1546,1546,1546,1546,2041
20240730,182700,644636195,1546,1546,1546,1546,0
20240730,182600,644636195,1546,1546,1546,1546,0
20240730,182500,644636195,1546,1546,1546,1546,0
20240730,182400,644636195,1546,1546,1546,1546,0
20240730,182300,644636195,1546,1546,1546,1546,0
20240730,182200,644636195,1546,1546,1546,1546,0
20240730,182100,644636195,1546,1546,1546,1546,0
20240730,182000,644636195,1546,1546,1546,1546,0
20240730,181900,644636195,1546,1546,1546,1546,0
20240730,181800,644636195,1546,1546,1546,1546,0
20240730,181700,644636195,1546,1546,1546,1546,0
20240730,181600,644636195,1546,1546,1546,1546,0
20240730,181500,644636195,1546,1546,1546,1546,0
20240730,181400,644636195,1546,1546,1546,1546,0
20240730,181300,644636195,1546,1546,1546,1546,0
20240730,181200,644636195,1546,1546,1546,1546,0
20240730,181100,644636195,1546,1546,1546,1546,0
20240730,181000,644636195,1546,1546,1546,1546,0
20240730,180900,644636195,1546,1546,1546,1546,0
20240730,180800,644636195,1546,1546,1546,1546,0
20240730,180700,644636195,1546,1546,1546,1546,0
20240730,180600,644636195,1546,1546,1546,1546,0
20240730,180500,644636195,1546,1546,1546,1546,0
20240730,180400,644636195,1546,1546,1546,1546,0
20240730,180300,644636195,1546,1546,1546,1546,0
20240730,180200,644636195,1546,1546,1546,1546,0
20240730,180100,644636195,1546,1546,1546,1546,0
20240730,180000,644636195,1546,1546,1546,1546,0
20240730,175900,644636195,1546,1546,1546,1546,0
20240730,175800,644636195,1546,1546,1546,1546,2041
20240730,175700,644636195,1546,1546,1546,1546,0
20240730,175600,644636195,1546,1546,1546,1546,0
20240730,175500,644636195,1546,1546,1546,1546,0
20240730,175400,644636195,1546,1546,1546,1546,0
20240730,175300,644636195,1546,1546,1546,1546,0
20240730,175200,644636195,1546,1546,1546,1546,0
20240730,175100,644636195,1546,1546,1546,1546,0
20240730,175000,644636195,1546,1546,1546,1546,0
20240730,174900,644636195,1546,1546,1546,1546,0
20240730,174800,644636195,1546,1546,1546,1546,0
20240730,174700,644636195,1546,1546,1546,1546,0
20240730,174600,644636195,1546,1546,1546,1546,0
20240730,174500,644636195,1546,1546,1546,1546,0
20240730,174400,644636195,1546,1546,1546,1546,0
20240730,174300,644636195,1546,1546,1546,1546,0
20240730,174200,644636195,1546,1546,1546,1546,0
20240730,174100,644636195,1546,1546,1546,1546,0
20240730,174000,644636195,1546,1546,1546,1546,0
20240730,173900,644636195,1546,1546,1546,1546,0
20240730,173800,644636195,1546,1546,1546,1546,0
20240730,173700,644636195,1546,1546,1546,1546,0
20240730,173600,644636195,1546,1546,1546,1546,0
20240730,173500,644636195,1546,1546,1546,1546,0
20240730,173400,644636195,1546,1546,1546,1546,0
20240730,173300,644636195,1546,1546,1546,1546,0
20240730,173200,644636195,1546,1546,1546,1546,0
20240730,173100,644636195,1546,1546,1546,1546,0
20240730,173000,644636195,1546,1546,1546,1546,0
20240730,172900,644636195,1546,1546,1546,1546,0
20240730,172800,644636195,1546,1546,1546,1546,2041
20240730,172700,644636195,1546,1546,1546,1546,0
20240730,172600,644636195,1546,1546,1546,1546,0
20240730,172500,644636195,1546,1546,1546,1546,0
20240730,172400,644636195,1546,1546,1546,1546,0
20240730,172300,644636195,1546,1546,1546,1546,0
20240730,172200,644636195,1546,1546,1546,1546,0
20240730,172100,644636195,1546,1546,1546,1546,0
20240730,172000,644636195,1546,1546,1546,1546,0
20240730,171900,644636195,1546,1546,1546,1546,0
20240730,171800,644636195,1546,1546,1546,1546,0
20240730,171700,644636195,1546,1546,1546,1546,0
20240730,171600,644636195,1546,1546,1546,1546,0
20240730,171500,644636195,1546,1546,1546,1546,0
20240730,171400,644636195,1546,1546,1546,1546,0
20240730,171300,644636195,1546,1546,1546,1546,0
20240730,171200,644636195,1546,1546,1546,1546,0
20240730,171100,644636195,1546,1546,1546,1546,0
20240730,171000,644636195,1546,1546,1546,1546,0
20240730,170900,644636195,1546,1546,1546,1546,0
20240730,170800,644636195,1546,1546,1546,1546,0
20240730,170700,644636195,1546,1546,1546,1546,0
20240730,170600,644636195,1546,1546,1546,1546,0
20240730,170500,644636195,1546,1546,1546,1546,0
20240730,170400,644636195,1546,1546,1546,1546,0
20240730,170300,644636195,1546,1546,1546,1546,0
20240730,170200,644636195,1546,1546,1546,1546,0
20240730,170100,644636195,1546,1546,1546,1546,0
20240730,170000,644636195,1546,1546,1546,1546,0
20240730,165900,644636195,1546,1546,1546,1546,0
20240730,165800,644636195,1546,1546,1546,1546,2041
20240730,165700,644636195,1546,1546,1546,1546,0
20240730,165600,644636195,1546,1546,1546,1546,0
20240730,165500,644636195,1546,1546,1546,1546,0
20240730,165400,644636195,1546,1546,1546,1546,0
20240730,165300,644636195,1546,1546,1546,1546,0
20240730,165200,644636195,1546,1546,1546,1546,0
20240730,165100,644636195,1546,1546,1546,1546,0
20240730,165000,644636195,1546,1546,1546,1546,0
20240730,164900,644636195,1546,1546,1546,1546,0
20240730,164800,644636195,1546,1546,1546,1546,0
20240730,164700,644636195,1546,1546,1546,1546,0
20240730,164600,644636195,1546,1546,1546,1546,0
20240730,164500,644636195,1546,1546,1546,1546,0
20240730,164400,644636195,1546,1546,1546,1546,0
20240730,164300,644636195,1546,1546,1546,1546,0
20240730,164200,644636195,1546,1546,1546,1546,0
20240730,164100,644636195,1546,1546,1546,1546,0
20240730,164000,644636195,1546,1546,1546,1546,0
20240730,163900,644636195,1546,1546,1546,1546,0
20240730,163800,644636195,1546,1546,1546,1546,0
20240730,163700,644636195,1546,1546,1546,1546,0
20240730,163600,644636195,1546,1546,1546,1546,0
20240730,163500,644636195,1546,1546,1546,1546,0
20240730,163400,644636195,1546,1546,1546,1546,0
20240730,163300,644636195,1546,1546,1546,1546,0
20240730,163200,644636195,1546,1546,1546,1546,0
20240730,163100,644636195,1546,1546,1546,1546,0
20240730,163000,644636195,1546,1546,1546,1546,0
20240730,162900,644636195,1546,1546,1546,1546,0
20240730,162800,644636195,1546,1546,1546,1546,2041
20240730,162700,644636195,1546,1546,1546,1546,0
20240730,162600,644636195,1546,1546,1546,1546,0
20240730,162500,644636195,1546,1546,1546,1546,0
20240730,162400,644636195,1546,1546,1546,1546,0
20240730,162300,644636195,1546,1546,1546,1546,0
20240730,162200,644636195,1546,1546,1546,1546,0
20240730,162100,644636195,1546,1546,1546,1546,0
20240730,162000,644636195,1546,1546,1546,1546,0
20240730,161900,644636195,1546,1546,1546,1546,0
20240730,161800,644636195,1546,1546,1546,1546,0
20240730,161700,644636195,1546,1546,1546,1546,0
20240730,161600,644636195,1546,1546,1546,1546,0
20240730,161500,644636195,1546,1546,1546,1546,0
20240730,161400,644636195,1546,1546,1546,1546,0
20240730,161300,644636195,1546,1546,1546,1546,0
20240730,161200,644636195,1546,1546,1546,1546,0
20240730,161100,644636195,1546,1546,1546,1546,0
20240730,161000,644636195,1546,1546,1546,1546,0
20240730,160900,644636195,1546,1546,1546,1546,0
20240730,160800,644636195,1546,1546,1546,1546,0
20240730,160700,644636195,1546,1546,1546,1546,0
20240730,160600,644636195,1546,1546,1546,1546,0
20240730,160500,644636195,1546,1546,1546,1546,0
20240730,160400,644636195,1546,1546,1546,1546,0
20240730,160300,644636195,1546,1546,1546,1546,0
20240730,160200,644636195,1546,1546,1546,1546,0
20240730,160100,644636195,1546,1546,1546,1546,0
20240730,160000,644636195,1546,1546,1546,1546,0
20240730,155900,644636195,1546,1546,1546,1546,0
20240730,155800,644636195,1546,1546,1546,1546,2041
20240730,155700,644636195,1546,1546,1546,1546,0
20240730,155600,644636195,1546,1546,1546,1546,0
20240730,155500,644636195,1546,1546,1546,1546,0
20240730,155400,644636195,1546,1546,1546,1546,0
20240730,155300,644636195,1546,1546,1546,1546,0
20240730,155200,644636195,1546,1546,1546,1546,0
20240730,155100,644636195,1546,1546,1546,1546,0
20240730,155000,644636195,1546,1546,1546,1546,0
20240730,154900,644636195,1546,1546,1546,1546,0
20240730,154800,644636195,1546,1546,1546,1546,0
20240730,154700,644636195,1546,1546,1546,1546,0
20240730,154600,644636195,1546,1546,1546,1546,0
20240730,154500,644636195,1546,1546,1546,1546,0
20240730,154400,644636195,1546,1546,1546,1546,0
20240730,154300,644636195,1546,1546,1546,1546,0
20240730,154200,644636195,1546,1546,1546,1546,0
20240730,154100,644636195,1546,1546,1546,1546,0
20240730,154000,644636195,1546,1546,1546,1546,0
20240730,153900,644636195,1546,1546,1546,1546,0
20240730,153800,644636195,1546,1546,1546,1546,0
20240730,153700,644636195,1546,1546,1546,1546,0
20240730,153600,644636195,1546,1546,1546,1546,0
20240730,153500,644636195,1546,1546,1546,1546,0
20240730,153400,644636195,1546,1546,1546,1546,0
20240730,153300,644636195,1546,1546,1546,1546,0
20240730,153200,644636195,1546,1546,1546,1546,0
20240730,153100,644636195,1546,1546,1546,1546,0
20240730,153000,644636195,1546,1546,1546,1546,2041
20240730,152900,641480809,1542,1542,1542,1542,0
20240730,152800,641480809,1542,1542,1542,1542,0
20240730,152700,641480809,1542,1542,1542,1542,0
20240730,152600,641480809,1542,1542,1542,1542,0
20240730,152500,641480809,1542,1542,1542,1542,0
20240730,152400,641480809,1542,1542,1542,1542,0
20240730,152300,641480809,1542,1542,1542,1542,0
20240730,152200,641480809,1542,1542,1542,1542,0
20240730,152100,641480809,1542,1542,1542,1542,0
20240730,152000,641480809,1542,1542,1542,1542,0
20240730,151900,641480809,1542,1542,1542,1537,4986
20240730,151800,633795465,1538,1538,1538,1538,750
20240730,151700,632641965,1538,1540,1540,1538,3
20240730,151600,632637347,1540,1540,1540,1538,91
20240730,151500,632497209,1537,1540,1540,1537,2864
20240730,151400,628088524,1542,1542,1542,1542,5
20240730,151300,628080814,1541,1542,1542,1541,4403
20240730,151200,621295391,1541,1541,1541,1541,0
20240730,151100,621295391,1541,1541,1541,1541,0
20240730,151000,621295391,1541,1541,1541,1541,1564
20240730,150900,618885267,1545,1545,1545,1545,165
20240730,150800,618630342,1550,1550,1550,1550,0
20240730,150700,618630342,1550,1550,1552,1550,370
20240730,150600,618056342,1550,1542,1552,1542,1075
20240730,150500,616395705,1542,1542,1542,1542,0
20240730,150400,616395705,1542,1542,1542,1542,162
20240730,150300,616145901,1542,1540,1542,1540,340
20240730,150200,615622173,1540,1542,1542,1540,6152
20240730,150100,606143714,1541,1542,1542,1541,235
20240730,150000,605781355,1541,1541,1541,1541,0
20240730,145900,605781355,1541,1541,1541,1541,219
20240730,145800,605443876,1541,1541,1541,1541,0
20240730,145700,605443876,1541,1541,1541,1541,0
20240730,145600,605443876,1541,1541,1541,1541,1038
20240730,145500,603844318,1540,1541,1541,1540,1412
20240730,145400,601669637,1540,1540,1540,1540,0
20240730,145300,601669637,1540,1540,1540,1540,0
20240730,145200,601669637,1540,1541,1541,1540,1286
20240730,145100,599688802,1541,1541,1541,1541,0
20240730,145000,599688802,1541,1541,1541,1541,1
20240730,144900,599687261,1544,1545,1545,1544,297
20240730,144800,599228471,1541,1541,1541,1541,17
20240730,144700,599202274,1541,1541,1541,1541,1
20240730,144600,599200733,1540,1540,1540,1540,0
20240730,144500,599200733,1540,1541,1541,1540,3038
20240730,144400,594521511,1541,1541,1541,1541,703
20240730,144300,593438188,1541,1545,1545,1541,3662
20240730,144200,587793814,1541,1545,1545,1541,281
20240730,144100,587359673,1547,1547,1547,1547,14
20240730,144000,587338015,1540,1539,1540,1539,3473
20240730,143900,581989599,1538,1540,1540,1538,11038
20240730,143800,564996844,1540,1541,1541,1540,10000
20240730,143700,549596644,1540,1540,1540,1540,400
20240730,143600,548980644,1549,1548,1549,1548,1000
20240730,143500,547431985,1548,1545,1553,1535,2509
20240730,143400,543572596,1545,1547,1547,1536,8167
20240730,143300,530990081,1547,1557,1557,1547,5461
20240730,143200,522520024,1558,1566,1566,1557,4090
20240730,143100,516142388,1567,1579,1579,1567,2458
20240730,143000,512282644,1579,1581,1583,1579,2245
20240730,142900,508734919,1580,1579,1580,1572,4101
20240730,142800,502264143,1580,1583,1583,1580,5125
20240730,142700,494162579,1583,1571,1583,1571,4730
20240730,142600,486691745,1585,1562,1585,1562,33998
20240730,142500,433063916,1562,1558,1562,1557,2097
20240730,142400,429788821,1558,1560,1566,1557,1728
20240730,142300,427096893,1567,1566,1570,1565,10104
20240730,142200,411256427,1566,1567,1567,1557,1999
20240730,142100,408135361,1567,1565,1568,1548,4678
20240730,142000,400816628,1573,1559,1573,1557,8507
20240730,141900,387511613,1557,1556,1557,1556,1952
20240730,141800,384472907,1556,1555,1556,1555,561
20240730,141700,383600419,1555,1547,1555,1547,3586
20240730,141600,378036184,1550,1548,1550,1548,2756
20240730,141500,373767271,1549,1543,1549,1538,5218
20240730,141400,365736376,1549,1554,1554,1536,2747
20240730,141300,361504329,1546,1557,1557,1546,10201
20240730,141200,345632383,1557,1558,1558,1557,1311
20240730,141100,343590601,1559,1547,1560,1546,13397
20240730,141000,322751289,1546,1534,1546,1534,6855
20240730,140900,312173125,1534,1533,1534,1533,226
20240730,140800,311826558,1531,1531,1531,1531,0
20240730,140700,311826558,1531,1531,1531,1531,0
20240730,140600,311826558,1531,1531,1531,1531,0
20240730,140500,311826558,1531,1531,1531,1531,0
20240730,140400,311826558,1531,1531,1531,1531,138
20240730,140300,311615280,1533,1530,1533,1530,31
20240730,140200,311567847,1530,1533,1533,1530,2227
20240730,140100,308153859,1533,1533,1533,1533,43
20240730,140000,308087940,1534,1534,1534,1534,0
20240730,135900,308087940,1534,1534,1534,1534,0
20240730,135800,308087940,1534,1534,1534,1534,0
20240730,135700,308087940,1534,1534,1534,1534,0
20240730,135600,308087940,1534,1534,1534,1534,0
20240730,135500,308087940,1534,1534,1534,1534,0
20240730,135400,308087940,1534,1534,1534,1534,0
20240730,135300,308087940,1534,1534,1534,1534,104
20240730,135200,307928404,1534,1525,1534,1525,20
20240730,135100,307897742,1525,1525,1525,1525,0
20240730,135000,307897742,1525,1525,1525,1525,17
20240730,134900,307871817,1528,1528,1528,1528,15
20240730,134800,307848897,1531,1531,1531,1531,0
20240730,134700,307848897,1531,1531,1531,1531,945
20240730,134600,306402102,1531,1526,1531,1525,554
20240730,134500,305556677,1526,1526,1526,1526,919
20240730,134400,304154283,1526,1526,1526,1526,0
20240730,134300,304154283,1526,1526,1526,1526,359
20240730,134200,303606449,1526,1527,1527,1526,803
20240730,134100,302380817,1527,1527,1527,1527,0
20240730,134000,302380817,1527,1527,1527,1527,25
20240730,133900,302342642,1528,1528,1528,1528,0
20240730,133800,302342642,1528,1528,1528,1528,0
20240730,133700,302342642,1528,1528,1528,1528,0
20240730,133600,302342642,1528,1528,1528,1528,1531
20240730,133500,300003274,1528,1528,1528,1528,0
20240730,133400,300003274,1528,1528,1528,1528,150
20240730,133300,299774074,1527,1527,1527,1527,1
20240730,133200,299772547,1527,1527,1527,1527,8
20240730,133100,299760331,1527,1527,1527,1527,80
20240730,133000,299638171,1526,1526,1526,1526,0
20240730,132900,299638171,1526,1526,1526,1526,0
20240730,132800,299638171,1526,1527,1527,1526,500
20240730,132700,298874894,1526,1526,1526,1526,0
20240730,132600,298874894,1526,1526,1526,1526,0
20240730,132500,298874894,1526,1526,1526,1526,890
20240730,132400,297516754,1526,1526,1526,1526,0
20240730,132300,297516754,1526,1526,1526,1526,0
20240730,132200,297516754,1526,1526,1526,1526,0
20240730,132100,297516754,1526,1526,1526,1526,0
20240730,132000,297516754,1526,1526,1526,1526,0
20240730,131900,297516754,1526,1531,1531,1526,578
20240730,131800,296631841,1525,1530,1530,1525,2000
20240730,131700,293575923,1531,1531,1531,1531,335
20240730,131600,293063038,1531,1531,1531,1531,0
20240730,131500,293063038,1531,1531,1531,1531,45
20240730,131400,292994143,1530,1530,1530,1530,45
20240730,131300,292925293,1530,1531,1531,1530,129
20240730,131200,292727895,1530,1530,1530,1530,0
20240730,131100,292727895,1530,1530,1530,1530,0
20240730,131000,292727895,1530,1531,1531,1530,2481
20240730,130900,288931673,1532,1532,1532,1532,0
20240730,130800,288931673,1532,1532,1532,1532,0
20240730,130700,288931673,1532,1532,1532,1532,0
20240730,130600,288931673,1532,1532,1532,1532,100
20240730,130500,288778473,1531,1535,1535,1531,1520
20240730,130400,286449897,1533,1533,1533,1533,300
20240730,130300,285989997,1533,1533,1533,1533,203
20240730,130200,285678798,1534,1534,1534,1534,0
20240730,130100,285678798,1534,1534,1534,1534,1
20240730,130000,285677264,1534,1535,1535,1534,174
20240730,125900,285410304,1535,1535,1535,1535,0
20240730,125800,285410304,1535,1535,1535,1535,0
20240730,125700,285410304,1535,1535,1535,1535,0
20240730,125600,285410304,1535,1535,1535,1535,36
20240730,125500,285355044,1535,1535,1535,1535,0
20240730,125400,285355044,1535,1535,1535,1535,0
20240730,125300,285355044,1535,1535,1535,1535,500
20240730,125200,284587544,1535,1535,1535,1535,0
20240730,125100,284587544,1535,1538,1538,1535,6549
20240730,125000,274517905,1544,1540,1544,1540,53
20240730,124900,274436257,1538,1538,1538,1538,0
20240730,124800,274436257,1538,1538,1540,1538,651
20240730,124700,273435017,1538,1538,1538,1538,0
20240730,124600,273435017,1538,1539,1539,1538,2814
20240730,124500,269106902,1539,1539,1539,1539,897
20240730,124400,267726419,1539,1539,1539,1539,762
20240730,124300,266553701,1539,1539,1539,1539,1
20240730,124200,266552162,1540,1540,1540,1540,0
20240730,124100,266552162,1540,1539,1540,1539,89
20240730,124000,266415125,1540,1541,1541,1540,889
20240730,123900,265045985,1540,1540,1540,1540,0
20240730,123800,265045985,1540,1540,1540,1540,0
20240730,123700,265045985,1540,1540,1540,1540,60
20240730,123600,264953585,1540,1540,1540,1540,234
20240730,123500,264593225,1540,1540,1540,1540,0
20240730,123400,264593225,1540,1540,1540,1540,1668
20240730,123300,262024505,1539,1539,1539,1539,0
20240730,123200,262024505,1539,1539,1539,1539,0
20240730,123100,262024505,1539,1539,1539,1539,0
20240730,123000,262024505,1539,1539,1539,1539,0
20240730,122900,262024505,1539,1539,1539,1539,0
20240730,122800,262024505,1539,1539,1539,1539,0
20240730,122700,262024505,1539,1539,1539,1539,0
20240730,122600,262024505,1539,1539,1539,1539,0
20240730,122500,262024505,1539,1539,1539,1539,0
20240730,122400,262024505,1539,1539,1539,1539,1
20240730,122300,262022966,1539,1539,1539,1539,0
20240730,122200,262022966,1539,1539,1539,1539,0
20240730,122100,262022966,1539,1540,1540,1539,238
20240730,122000,261656671,1538,1538,1538,1538,0
20240730,121900,261656671,1538,1538,1538,1538,86
20240730,121800,261524403,1542,1542,1542,1542,1
20240730,121700,261522861,1539,1539,1539,1539,733
20240730,121600,260394774,1543,1543,1543,1543,0
20240730,121500,260394774,1543,1543,1543,1543,0
20240730,121400,260394774,1543,1543,1543,1543,0
20240730,121300,260394774,1543,1543,1543,1543,3
20240730,121200,260390145,1539,1539,1539,1539,0
20240730,121100,260390145,1539,1539,1539,1539,0
20240730,121000,260390145,1539,1539,1539,1539,1
20240730,120900,260388606,1539,1539,1539,1539,0
20240730,120800,260388606,1539,1539,1539,1539,0
20240730,120700,260388606,1539,1539,1539,1539,0
20240730,120600,260388606,1539,1539,1539,1539,0
20240730,120500,260388606,1539,1539,1539,1539,6
20240730,120400,260379372,1544,1544,1544,1544,0
20240730,120300,260379372,1544,1538,1544,1538,1001
20240730,120200,258839828,1537,1537,1537,1537,0
20240730,120100,258839828,1537,1537,1537,1537,0
20240730,120000,258839828,1537,1537,1537,1537,0
20240730,115900,258839828,1537,1537,1537,1537,0
20240730,115800,258839828,1537,1537,1537,1537,0
20240730,115700,258839828,1537,1537,1537,1537,0
20240730,115600,258839828,1537,1537,1537,1537,0
20240730,115500,258839828,1537,1537,1537,1535,430
20240730,115400,258179615,1537,1537,1537,1537,57
20240730,115300,258092006,1538,1539,1539,1538,39
20240730,115200,258031986,1546,1546,1546,1546,0
20240730,115100,258031986,1546,1546,1546,1546,0
20240730,115000,258031986,1546,1546,1546,1546,0
20240730,114900,258031986,1546,1546,1546,1546,0
20240730,114800,258031986,1546,1546,1546,1546,0
20240730,114700,258031986,1546,1546,1546,1546,1
20240730,114600,258030440,1546,1544,1546,1533,603
20240730,114500,257104559,1547,1547,1547,1547,0
20240730,114400,257104559,1547,1547,1547,1547,0
20240730,114300,257104559,1547,1546,1547,1546,687
20240730,114200,256041780,1536,1536,1536,1536,0
20240730,114100,256041780,1536,1543,1543,1535,639
20240730,114000,255060181,1544,1545,1545,1544,122
20240730,113900,254871810,1546,1546,1546,1546,0
20240730,113800,254871810,1546,1546,1546,1546,0
20240730,113700,254871810,1546,1544,1546,1544,3514
20240730,113600,249443785,1544,1544,1544,1543,103
20240730,113500,249284853,1544,1542,1544,1542,739
20240730,113400,248144599,1543,1541,1543,1541,12
20240730,113300,248126087,1541,1541,1541,1541,2
20240730,113200,248123005,1541,1542,1542,1541,578
20240730,113100,247232305,1541,1541,1541,1541,351
20240730,113000,246691414,1541,1541,1541,1541,0
20240730,112900,246691414,1541,1542,1542,1541,121
20240730,112800,246504952,1543,1543,1543,1542,3
20240730,112700,246500324,1541,1541,1541,1541,0
20240730,112600,246500324,1541,1541,1541,1541,2488
20240730,112500,242666316,1532,1532,1532,1532,464
20240730,112400,241955468,1532,1534,1534,1532,542
20240730,112300,241125118,1535,1537,1537,1535,5
20240730,112200,241117439,1538,1540,1540,1538,134
20240730,112100,240911337,1539,1539,1539,1539,0
20240730,112000,240911337,1539,1539,1539,1539,2
20240730,111900,240908259,1541,1540,1541,1539,12
20240730,111800,240889788,1543,1541,1543,1539,87
20240730,111700,240755784,1542,1542,1542,1542,0
20240730,111600,240755784,1542,1542,1542,1542,0
20240730,111500,240755784,1542,1542,1542,1542,65
20240730,111400,240655554,1542,1542,1542,1542,50
20240730,111300,240578454,1544,1544,1544,1544,0
20240730,111200,240578454,1544,1544,1544,1544,0
20240730,111100,240578454,1544,1536,1544,1536,139
20240730,111000,240364942,1536,1536,1536,1536,254
20240730,110900,239974798,1536,1536,1536,1536,0
20240730,110800,239974798,1536,1536,1536,1536,0
20240730,110700,239974798,1536,1531,1536,1531,1949
20240730,110600,236986965,1531,1531,1531,1531,0
20240730,110500,236986965,1531,1532,1532,1531,151
20240730,110400,236755783,1532,1532,1532,1532,20
20240730,110300,236725143,1532,1532,1532,1532,1
20240730,110200,236723611,1529,1529,1529,1529,0
20240730,110100,236723611,1529,1530,1530,1529,44
20240730,110000,236656321,1533,1534,1534,1533,1961
20240730,105900,233650058,1533,1533,1533,1533,89
20240730,105800,233513621,1533,1533,1533,1533,0
20240730,105700,233513621,1533,1533,1533,1533,0
20240730,105600,233513621,1533,1533,1533,1533,0
20240730,105500,233513621,1533,1536,1536,1533,8410
20240730,105400,220597364,1540,1540,1540,1540,0
20240730,105300,220597364,1540,1536,1540,1536,2292
20240730,105200,217076848,1536,1536,1536,1536,643
20240730,105100,216089200,1536,1536,1536,1536,0
20240730,105000,216089200,1536,1536,1536,1536,66
20240730,104900,215987824,1542,1542,1542,1542,0
20240730,104800,215987824,1542,1542,1542,1542,3
20240730,104700,215983198,1536,1536,1536,1536,0
20240730,104600,215983198,1536,1536,1536,1536,7
20240730,104500,215972446,1536,1542,1542,1536,503
20240730,104400,215199216,1543,1543,1543,1543,0
20240730,104300,215199216,1543,1543,1543,1543,0
20240730,104200,215199216,1543,1543,1543,1543,0
20240730,104100,215199216,1543,1543,1543,1543,2
20240730,104000,215196130,1544,1541,1544,1538,1722
20240730,103900,212544244,1544,1544,1544,1544,10
20240730,103800,212528804,1542,1542,1542,1542,1844
20240730,103700,209685356,1542,1542,1542,1542,95
20240730,103600,209538866,1546,1546,1546,1546,0
20240730,103500,209538866,1546,1543,1546,1543,2125
20240730,103400,206254847,1543,1543,1543,1543,64
20240730,103300,206156095,1540,1540,1540,1540,500
20240730,103200,205386095,1540,1540,1540,1540,500
20240730,103100,204616095,1547,1547,1547,1547,1000
20240730,103000,203069095,1544,1544,1544,1544,631
20240730,102900,202094831,1544,1544,1544,1544,0
20240730,102800,202094831,1544,1544,1544,1544,50
20240730,102700,202017631,1544,1531,1544,1531,2195
20240730,102600,198641266,1536,1536,1536,1536,0
20240730,102500,198641266,1536,1536,1536,1536,2
20240730,102400,198638194,1532,1532,1532,1532,1564
20240730,102300,196242146,1532,1532,1532,1532,0
20240730,102200,196242146,1532,1531,1532,1531,57
20240730,102100,196154878,1534,1534,1534,1534,0
20240730,102000,196154878,1534,1534,1534,1534,830
20240730,101900,194881658,1528,1528,1528,1528,1
20240730,101800,194880130,1525,1538,1545,1525,6383
20240730,101700,185117989,1538,1538,1538,1538,101
20240730,101600,184962651,1538,1524,1538,1524,66
20240730,101500,184861157,1538,1526,1538,1526,6072
20240730,101400,175525511,1524,1524,1524,1524,691
20240730,101300,174472427,1524,1524,1524,1519,454
20240730,101200,173782531,1518,1518,1518,1518,0
20240730,101100,173782531,1518,1518,1518,1518,0
20240730,101000,173782531,1518,1521,1521,1518,2746
20240730,100900,169608655,1521,1522,1522,1521,286
20240730,100800,169173383,1521,1522,1522,1521,21
20240730,100700,169141422,1522,1522,1522,1522,4
20240730,100600,169135334,1522,1523,1523,1522,316
20240730,100500,168654372,1522,1522,1522,1522,13
20240730,100400,168634586,1522,1522,1522,1522,109
20240730,100300,168468688,1521,1520,1522,1520,265
20240730,100200,168065624,1517,1515,1517,1514,161
20240730,100100,167821828,1514,1515,1515,1514,3001
20240730,100000,163278313,1514,1514,1514,1514,0
20240730,095900,163278313,1514,1513,1514,1513,220
20240730,095800,162945308,1512,1512,1512,1512,4300
20240730,095700,156443708,1512,1512,1512,1512,1
20240730,095600,156442196,1513,1513,1513,1513,62
20240730,095500,156348390,1513,1513,1513,1513,57
20240730,095400,156262149,1514,1512,1514,1512,2
20240730,095300,156259123,1511,1502,1511,1502,39
20240730,095200,156200536,1501,1500,1511,1500,4580
20240730,095100,149330406,1500,1502,1513,1500,2874
20240730,095000,145000627,1502,1513,1514,1502,5828
20240730,094900,136230178,1514,1512,1514,1510,1660
20240730,094800,133723113,1513,1515,1515,1513,3250
20240730,094700,128800926,1516,1516,1516,1516,501
20240730,094600,128041410,1516,1516,1516,1516,69
20240730,094500,127936806,1515,1516,1522,1515,295
20240730,094400,127489497,1516,1516,1516,1516,464
20240730,094300,126786073,1515,1515,1515,1515,1
20240730,094200,126784558,1522,1517,1522,1515,688
20240730,094100,125738183,1521,1515,1521,1515,13
20240730,094000,125718480,1515,1517,1517,1515,2924
20240730,093900,121284994,1517,1517,1517,1517,63
20240730,093800,121189423,1516,1516,1516,1516,0
20240730,093700,121189423,1516,1516,1516,1516,0
20240730,093600,121189423,1516,1520,1520,1516,1227
20240730,093500,119329207,1520,1520,1520,1520,200
20240730,093400,119025207,1516,1521,1521,1516,2237
20240730,093300,115625717,1521,1523,1523,1521,3165
20240730,093200,110809571,1524,1524,1524,1524,7
20240730,093100,110798903,1523,1523,1523,1523,192
20240730,093000,110506487,1523,1523,1523,1523,231
20240730,092900,110154674,1523,1524,1524,1523,541
20240730,092800,109330581,1524,1525,1525,1524,3936
20240730,092700,103328206,1528,1525,1528,1525,2103
20240730,092600,100119901,1525,1527,1528,1525,5218
20240730,092500,92161079,1527,1530,1530,1527,1481
20240730,092400,89899039,1530,1530,1530,1530,1
20240730,092300,89897509,1530,1530,1530,1530,325
20240730,092200,89400259,1525,1525,1525,1523,622
20240730,092100,88451711,1525,1525,1525,1525,0
20240730,092000,88451711,1525,1527,1527,1523,2740
20240730,091900,84273523,1535,1526,1535,1526,1125
20240730,091800,82556683,1526,1526,1526,1526,135
20240730,091700,82350673,1525,1525,1525,1525,7480
20240730,091600,70943673,1525,1525,1532,1524,120
20240730,091500,70760479,1516,1542,1542,1515,32975
20240730,091400,20152955,1542,1551,1552,1542,425
20240730,091300,19496287,1545,1543,1550,1543,424
20240730,091200,18839594,1552,1544,1552,1543,741
20240730,091100,17695228,1544,1545,1545,1544,1693
20240730,091000,15079653,1545,1545,1545,1545,100
20240730,090900,14925153,1553,1553,1553,1553,3
20240730,090800,14920494,1543,1543,1543,1543,2
20240730,090700,14917408,1543,1543,1543,1543,17
20240730,090600,14891177,1542,1543,1543,1542,2714
20240730,090500,10704075,1542,1542,1542,1542,1030
20240730,090400,9115815,1540,1555,1555,1540,297
20240730,090300,8655505,1555,1563,1563,1555,1524
20240730,090200,6280805,1562,1562,1562,1562,300
20240730,090100,5812205,1574,1563,1574,1560,762
20240730,090000,4614508,1560,1577,1577,1560,2929