stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190300,124841119,1554,1554,1554,1554,744
20240729,190200,124841119,1554,1554,1554,1554,0
20240729,190100,124841119,1554,1554,1554,1554,0
20240729,190000,124841119,1554,1554,1554,1554,0
20240729,185900,124841119,1554,1554,1554,1554,0
20240729,185800,124841119,1554,1554,1554,1554,0
20240729,185700,124841119,1554,1554,1554,1554,0
20240729,185600,124841119,1554,1554,1554,1554,0
20240729,185500,124841119,1554,1554,1554,1554,0
20240729,185400,124841119,1554,1554,1554,1554,0
20240729,185300,124841119,1554,1554,1554,1554,0
20240729,185200,124841119,1554,1554,1554,1554,0
20240729,185100,124841119,1554,1554,1554,1554,0
20240729,185000,124841119,1554,1554,1554,1554,0
20240729,184900,124841119,1554,1554,1554,1554,0
20240729,184800,124841119,1554,1554,1554,1554,0
20240729,184700,124841119,1554,1554,1554,1554,0
20240729,184600,124841119,1554,1554,1554,1554,0
20240729,184500,124841119,1554,1554,1554,1554,0
20240729,184400,124841119,1554,1554,1554,1554,0
20240729,184300,124841119,1554,1554,1554,1554,0
20240729,184200,124841119,1554,1554,1554,1554,0
20240729,184100,124841119,1554,1554,1554,1554,0
20240729,184000,124841119,1554,1554,1554,1554,0
20240729,183900,124841119,1554,1554,1554,1554,0
20240729,183800,124841119,1554,1554,1554,1554,0
20240729,183700,124841119,1554,1554,1554,1554,0
20240729,183600,124841119,1554,1554,1554,1554,0
20240729,183500,124841119,1554,1554,1554,1554,0
20240729,183400,124841119,1554,1554,1554,1554,0
20240729,183300,124841119,1554,1554,1554,1554,744
20240729,183200,124841119,1554,1554,1554,1554,0
20240729,183100,124841119,1554,1554,1554,1554,0
20240729,183000,124841119,1554,1554,1554,1554,0
20240729,182900,124841119,1554,1554,1554,1554,0
20240729,182800,124841119,1554,1554,1554,1554,0
20240729,182700,124841119,1554,1554,1554,1554,0
20240729,182600,124841119,1554,1554,1554,1554,0
20240729,182500,124841119,1554,1554,1554,1554,0
20240729,182400,124841119,1554,1554,1554,1554,0
20240729,182300,124841119,1554,1554,1554,1554,0
20240729,182200,124841119,1554,1554,1554,1554,0
20240729,182100,124841119,1554,1554,1554,1554,0
20240729,182000,124841119,1554,1554,1554,1554,0
20240729,181900,124841119,1554,1554,1554,1554,0
20240729,181800,124841119,1554,1554,1554,1554,0
20240729,181700,124841119,1554,1554,1554,1554,0
20240729,181600,124841119,1554,1554,1554,1554,0
20240729,181500,124841119,1554,1554,1554,1554,0
20240729,181400,124841119,1554,1554,1554,1554,0
20240729,181300,124841119,1554,1554,1554,1554,0
20240729,181200,124841119,1554,1554,1554,1554,0
20240729,181100,124841119,1554,1554,1554,1554,0
20240729,181000,124841119,1554,1554,1554,1554,0
20240729,180900,124841119,1554,1554,1554,1554,0
20240729,180800,124841119,1554,1554,1554,1554,0
20240729,180700,124841119,1554,1554,1554,1554,0
20240729,180600,124841119,1554,1554,1554,1554,0
20240729,180500,124841119,1554,1554,1554,1554,0
20240729,180400,124841119,1554,1554,1554,1554,0
20240729,180300,124841119,1554,1554,1554,1554,744
20240729,180200,124841119,1554,1554,1554,1554,0
20240729,180100,124841119,1554,1554,1554,1554,0
20240729,180000,124841119,1554,1554,1554,1554,0
20240729,175900,124841119,1554,1554,1554,1554,0
20240729,175800,124841119,1554,1554,1554,1554,0
20240729,175700,124841119,1554,1554,1554,1554,0
20240729,175600,124841119,1554,1554,1554,1554,0
20240729,175500,124841119,1554,1554,1554,1554,0
20240729,175400,124841119,1554,1554,1554,1554,0
20240729,175300,124841119,1554,1554,1554,1554,0
20240729,175200,124841119,1554,1554,1554,1554,0
20240729,175100,124841119,1554,1554,1554,1554,0
20240729,175000,124841119,1554,1554,1554,1554,0
20240729,174900,124841119,1554,1554,1554,1554,0
20240729,174800,124841119,1554,1554,1554,1554,0
20240729,174700,124841119,1554,1554,1554,1554,0
20240729,174600,124841119,1554,1554,1554,1554,0
20240729,174500,124841119,1554,1554,1554,1554,0
20240729,174400,124841119,1554,1554,1554,1554,0
20240729,174300,124841119,1554,1554,1554,1554,0
20240729,174200,124841119,1554,1554,1554,1554,0
20240729,174100,124841119,1554,1554,1554,1554,0
20240729,174000,124841119,1554,1554,1554,1554,0
20240729,173900,124841119,1554,1554,1554,1554,0
20240729,173800,124841119,1554,1554,1554,1554,0
20240729,173700,124841119,1554,1554,1554,1554,0
20240729,173600,124841119,1554,1554,1554,1554,0
20240729,173500,124841119,1554,1554,1554,1554,0
20240729,173400,124841119,1554,1554,1554,1554,0
20240729,173300,124841119,1554,1554,1554,1554,744
20240729,173200,124841119,1554,1554,1554,1554,0
20240729,173100,124841119,1554,1554,1554,1554,0
20240729,173000,124841119,1554,1554,1554,1554,0
20240729,172900,124841119,1554,1554,1554,1554,0
20240729,172800,124841119,1554,1554,1554,1554,0
20240729,172700,124841119,1554,1554,1554,1554,0
20240729,172600,124841119,1554,1554,1554,1554,0
20240729,172500,124841119,1554,1554,1554,1554,0
20240729,172400,124841119,1554,1554,1554,1554,0
20240729,172300,124841119,1554,1554,1554,1554,0
20240729,172200,124841119,1554,1554,1554,1554,0
20240729,172100,124841119,1554,1554,1554,1554,0
20240729,172000,124841119,1554,1554,1554,1554,0
20240729,171900,124841119,1554,1554,1554,1554,0
20240729,171800,124841119,1554,1554,1554,1554,0
20240729,171700,124841119,1554,1554,1554,1554,0
20240729,171600,124841119,1554,1554,1554,1554,0
20240729,171500,124841119,1554,1554,1554,1554,0
20240729,171400,124841119,1554,1554,1554,1554,0
20240729,171300,124841119,1554,1554,1554,1554,0
20240729,171200,124841119,1554,1554,1554,1554,0
20240729,171100,124841119,1554,1554,1554,1554,0
20240729,171000,124841119,1554,1554,1554,1554,0
20240729,170900,124841119,1554,1554,1554,1554,0
20240729,170800,124841119,1554,1554,1554,1554,0
20240729,170700,124841119,1554,1554,1554,1554,0
20240729,170600,124841119,1554,1554,1554,1554,0
20240729,170500,124841119,1554,1554,1554,1554,0
20240729,170400,124841119,1554,1554,1554,1554,0
20240729,170300,124841119,1554,1554,1554,1554,744
20240729,170200,124841119,1554,1554,1554,1554,0
20240729,170100,124841119,1554,1554,1554,1554,0
20240729,170000,124841119,1554,1554,1554,1554,0
20240729,165900,124841119,1554,1554,1554,1554,0
20240729,165800,124841119,1554,1554,1554,1554,0
20240729,165700,124841119,1554,1554,1554,1554,0
20240729,165600,124841119,1554,1554,1554,1554,0
20240729,165500,124841119,1554,1554,1554,1554,0
20240729,165400,124841119,1554,1554,1554,1554,0
20240729,165300,124841119,1554,1554,1554,1554,0
20240729,165200,124841119,1554,1554,1554,1554,0
20240729,165100,124841119,1554,1554,1554,1554,0
20240729,165000,124841119,1554,1554,1554,1554,0
20240729,164900,124841119,1554,1554,1554,1554,0
20240729,164800,124841119,1554,1554,1554,1554,0
20240729,164700,124841119,1554,1554,1554,1554,0
20240729,164600,124841119,1554,1554,1554,1554,0
20240729,164500,124841119,1554,1554,1554,1554,0
20240729,164400,124841119,1554,1554,1554,1554,0
20240729,164300,124841119,1554,1554,1554,1554,0
20240729,164200,124841119,1554,1554,1554,1554,0
20240729,164100,124841119,1554,1554,1554,1554,0
20240729,164000,124841119,1554,1554,1554,1554,0
20240729,163900,124841119,1554,1554,1554,1554,0
20240729,163800,124841119,1554,1554,1554,1554,0
20240729,163700,124841119,1554,1554,1554,1554,0
20240729,163600,124841119,1554,1554,1554,1554,0
20240729,163500,124841119,1554,1554,1554,1554,0
20240729,163400,124841119,1554,1554,1554,1554,0
20240729,163300,124841119,1554,1554,1554,1554,744
20240729,163200,124841119,1554,1554,1554,1554,0
20240729,163100,124841119,1554,1554,1554,1554,0
20240729,163000,124841119,1554,1554,1554,1554,0
20240729,162900,124841119,1554,1554,1554,1554,0
20240729,162800,124841119,1554,1554,1554,1554,0
20240729,162700,124841119,1554,1554,1554,1554,0
20240729,162600,124841119,1554,1554,1554,1554,0
20240729,162500,124841119,1554,1554,1554,1554,0
20240729,162400,124841119,1554,1554,1554,1554,0
20240729,162300,124841119,1554,1554,1554,1554,0
20240729,162200,124841119,1554,1554,1554,1554,0
20240729,162100,124841119,1554,1554,1554,1554,0
20240729,162000,124841119,1554,1554,1554,1554,0
20240729,161900,124841119,1554,1554,1554,1554,0
20240729,161800,124841119,1554,1554,1554,1554,0
20240729,161700,124841119,1554,1554,1554,1554,0
20240729,161600,124841119,1554,1554,1554,1554,0
20240729,161500,124841119,1554,1554,1554,1554,0
20240729,161400,124841119,1554,1554,1554,1554,0
20240729,161300,124841119,1554,1554,1554,1554,0
20240729,161200,124841119,1554,1554,1554,1554,0
20240729,161100,124841119,1554,1554,1554,1554,0
20240729,161000,124841119,1554,1554,1554,1554,0
20240729,160900,124841119,1554,1554,1554,1554,0
20240729,160800,124841119,1554,1554,1554,1554,0
20240729,160700,124841119,1554,1554,1554,1554,0
20240729,160600,124841119,1554,1554,1554,1554,0
20240729,160500,124841119,1554,1554,1554,1554,0
20240729,160400,124841119,1554,1554,1554,1554,0
20240729,160300,124841119,1554,1554,1554,1554,744
20240729,160200,124841119,1554,1554,1554,1554,0
20240729,160100,124841119,1554,1554,1554,1554,0
20240729,160000,124841119,1554,1554,1554,1554,0
20240729,155900,124841119,1554,1554,1554,1554,0
20240729,155800,124841119,1554,1554,1554,1554,0
20240729,155700,124841119,1554,1554,1554,1554,0
20240729,155600,124841119,1554,1554,1554,1554,0
20240729,155500,124841119,1554,1554,1554,1554,0
20240729,155400,124841119,1554,1554,1554,1554,0
20240729,155300,124841119,1554,1554,1554,1554,0
20240729,155200,124841119,1554,1554,1554,1554,0
20240729,155100,124841119,1554,1554,1554,1554,0
20240729,155000,124841119,1554,1554,1554,1554,0
20240729,154900,124841119,1554,1554,1554,1554,0
20240729,154800,124841119,1554,1554,1554,1554,0
20240729,154700,124841119,1554,1554,1554,1554,0
20240729,154600,124841119,1554,1554,1554,1554,0
20240729,154500,124841119,1554,1554,1554,1554,0
20240729,154400,124841119,1554,1554,1554,1554,0
20240729,154300,124841119,1554,1554,1554,1554,0
20240729,154200,124841119,1554,1554,1554,1554,0
20240729,154100,124841119,1554,1554,1554,1554,0
20240729,154000,124841119,1554,1554,1554,1554,0
20240729,153900,124841119,1554,1554,1554,1554,0
20240729,153800,124841119,1554,1554,1554,1554,0
20240729,153700,124841119,1554,1554,1554,1554,0
20240729,153600,124841119,1554,1554,1554,1554,0
20240729,153500,124841119,1554,1554,1554,1554,0
20240729,153400,124841119,1554,1554,1554,1554,0
20240729,153300,124841119,1554,1554,1554,1554,744
20240729,153200,124841119,1554,1554,1554,1554,0
20240729,153100,124841119,1554,1554,1554,1554,0
20240729,153000,124841119,1554,1554,1554,1554,744
20240729,152900,123684943,1546,1546,1546,1546,0
20240729,152800,123684943,1546,1546,1546,1546,0
20240729,152700,123684943,1546,1546,1546,1546,0
20240729,152600,123684943,1546,1546,1546,1546,0
20240729,152500,123684943,1546,1546,1546,1546,0
20240729,152400,123684943,1546,1546,1546,1546,0
20240729,152300,123684943,1546,1546,1546,1546,0
20240729,152200,123684943,1546,1546,1546,1546,0
20240729,152100,123684943,1546,1546,1546,1546,0
20240729,152000,123684943,1546,1546,1546,1546,0
20240729,151900,123684943,1546,1547,1548,1545,375
20240729,151800,123105090,1546,1546,1546,1546,200
20240729,151700,122795890,1548,1548,1548,1548,0
20240729,151600,122795890,1548,1548,1548,1548,0
20240729,151500,122795890,1548,1548,1548,1548,1
20240729,151400,122794342,1545,1547,1547,1545,507
20240729,151300,122010027,1547,1547,1547,1547,0
20240729,151200,122010027,1547,1547,1547,1547,0
20240729,151100,122010027,1547,1547,1547,1547,0
20240729,151000,122010027,1547,1547,1547,1547,7
20240729,150900,121999198,1549,1549,1549,1549,0
20240729,150800,121999198,1549,1549,1549,1549,0
20240729,150700,121999198,1549,1547,1549,1547,4
20240729,150600,121993008,1546,1546,1546,1546,11
20240729,150500,121976002,1545,1544,1545,1544,798
20240729,150400,120743111,1544,1544,1544,1544,19
20240729,150300,120713775,1545,1545,1545,1545,2
20240729,150200,120710685,1544,1544,1544,1544,0
20240729,150100,120710685,1544,1544,1544,1544,0
20240729,150000,120710685,1544,1544,1544,1544,10
20240729,145900,120695245,1544,1544,1544,1544,3
20240729,145800,120690613,1544,1544,1544,1544,100
20240729,145700,120536213,1543,1543,1543,1543,19
20240729,145600,120506896,1544,1544,1544,1544,94
20240729,145500,120361760,1544,1544,1544,1544,0
20240729,145400,120361760,1544,1544,1544,1544,0
20240729,145300,120361760,1544,1544,1544,1544,1011
20240729,145200,118800776,1544,1544,1544,1544,0
20240729,145100,118800776,1544,1544,1544,1544,0
20240729,145000,118800776,1544,1544,1544,1544,0
20240729,144900,118800776,1544,1544,1544,1544,0
20240729,144800,118800776,1544,1544,1544,1544,19
20240729,144700,118771440,1544,1544,1544,1544,0
20240729,144600,118771440,1544,1544,1544,1544,0
20240729,144500,118771440,1544,1544,1544,1544,19
20240729,144400,118742104,1545,1545,1545,1545,102
20240729,144300,118584514,1544,1544,1544,1544,0
20240729,144200,118584514,1544,1544,1544,1544,19
20240729,144100,118555178,1544,1544,1544,1544,0
20240729,144000,118555178,1544,1544,1544,1544,0
20240729,143900,118555178,1544,1544,1544,1544,19
20240729,143800,118525842,1544,1544,1544,1544,0
20240729,143700,118525842,1544,1544,1544,1544,0
20240729,143600,118525842,1544,1544,1544,1544,0
20240729,143500,118525842,1544,1544,1544,1544,19
20240729,143400,118496506,1544,1544,1544,1544,0
20240729,143300,118496506,1544,1544,1544,1544,0
20240729,143200,118496506,1544,1544,1544,1544,0
20240729,143100,118496506,1544,1544,1544,1544,0
20240729,143000,118496506,1544,1544,1544,1544,19
20240729,142900,118467170,1544,1544,1544,1544,28
20240729,142800,118423938,1545,1545,1545,1545,100
20240729,142700,118269438,1545,1545,1545,1545,300
20240729,142600,117805938,1545,1545,1545,1545,0
20240729,142500,117805938,1545,1545,1545,1545,400
20240729,142400,117187938,1545,1545,1545,1545,0
20240729,142300,117187938,1545,1545,1545,1545,0
20240729,142200,117187938,1545,1545,1545,1545,0
20240729,142100,117187938,1545,1545,1545,1545,0
20240729,142000,117187938,1545,1545,1545,1545,365
20240729,141900,116624013,1546,1546,1546,1546,0
20240729,141800,116624013,1546,1546,1546,1546,0
20240729,141700,116624013,1546,1546,1546,1546,45
20240729,141600,116554443,1546,1546,1546,1546,50
20240729,141500,116477143,1545,1545,1545,1545,0
20240729,141400,116477143,1545,1545,1545,1545,0
20240729,141300,116477143,1545,1545,1545,1545,0
20240729,141200,116477143,1545,1545,1545,1545,40
20240729,141100,116415343,1544,1544,1544,1544,0
20240729,141000,116415343,1544,1544,1544,1544,1
20240729,140900,116413799,1545,1545,1545,1545,30
20240729,140800,116367449,1545,1545,1545,1545,0
20240729,140700,116367449,1545,1545,1545,1545,3
20240729,140600,116362814,1545,1545,1545,1545,85
20240729,140500,116231489,1543,1543,1543,1543,12
20240729,140400,116212973,1543,1543,1543,1543,0
20240729,140300,116212973,1543,1543,1543,1543,0
20240729,140200,116212973,1543,1543,1543,1543,0
20240729,140100,116212973,1543,1543,1543,1543,15
20240729,140000,116189828,1543,1545,1545,1543,500
20240729,135900,115418028,1545,1545,1545,1545,15
20240729,135800,115394853,1546,1546,1546,1546,0
20240729,135700,115394853,1546,1546,1546,1546,0
20240729,135600,115394853,1546,1546,1546,1546,19
20240729,135500,115365479,1546,1546,1546,1546,0
20240729,135400,115365479,1546,1546,1546,1546,0
20240729,135300,115365479,1546,1546,1546,1546,2
20240729,135200,115362387,1547,1547,1547,1547,2
20240729,135100,115359293,1547,1547,1547,1547,0
20240729,135000,115359293,1547,1547,1547,1547,19
20240729,134900,115329900,1549,1548,1549,1548,6
20240729,134800,115320611,1548,1548,1548,1548,20
20240729,134700,115289651,1548,1548,1548,1548,0
20240729,134600,115289651,1548,1548,1548,1548,0
20240729,134500,115289651,1548,1548,1548,1548,44
20240729,134400,115221539,1548,1548,1548,1548,19
20240729,134300,115192127,1548,1548,1548,1548,32
20240729,134200,115142591,1549,1549,1549,1549,0
20240729,134100,115142591,1549,1549,1549,1549,0
20240729,134000,115142591,1549,1549,1549,1549,549
20240729,133900,114292190,1550,1550,1550,1550,0
20240729,133800,114292190,1550,1550,1550,1550,0
20240729,133700,114292190,1550,1550,1550,1550,22
20240729,133600,114258090,1550,1550,1550,1550,0
20240729,133500,114258090,1550,1550,1550,1550,0
20240729,133400,114258090,1550,1550,1550,1550,70
20240729,133300,114149590,1550,1550,1550,1550,19
20240729,133200,114120140,1552,1552,1552,1552,0
20240729,133100,114120140,1552,1552,1552,1552,715
20240729,133000,113010460,1552,1552,1552,1552,0
20240729,132900,113010460,1552,1552,1552,1552,0
20240729,132800,113010460,1552,1552,1552,1552,19
20240729,132700,112980972,1553,1553,1553,1553,1
20240729,132600,112979419,1555,1555,1555,1555,0
20240729,132500,112979419,1555,1555,1555,1555,0
20240729,132400,112979419,1555,1555,1555,1555,0
20240729,132300,112979419,1555,1555,1555,1555,0
20240729,132200,112979419,1555,1555,1555,1555,0
20240729,132100,112979419,1555,1555,1555,1555,0
20240729,132000,112979419,1555,1555,1555,1555,100
20240729,131900,112823919,1552,1554,1554,1552,4658
20240729,131800,105594099,1555,1555,1555,1555,0
20240729,131700,105594099,1555,1555,1555,1555,3
20240729,131600,105589434,1556,1556,1556,1556,0
20240729,131500,105589434,1556,1556,1556,1556,0
20240729,131400,105589434,1556,1556,1556,1556,0
20240729,131300,105589434,1556,1556,1556,1556,0
20240729,131200,105589434,1556,1556,1556,1556,0
20240729,131100,105589434,1556,1556,1556,1556,0
20240729,131000,105589434,1556,1556,1556,1556,0
20240729,130900,105589434,1556,1556,1556,1556,0
20240729,130800,105589434,1556,1556,1556,1556,0
20240729,130700,105589434,1556,1556,1556,1556,0
20240729,130600,105589434,1556,1556,1556,1556,0
20240729,130500,105589434,1556,1556,1556,1556,0
20240729,130400,105589434,1556,1556,1556,1556,0
20240729,130300,105589434,1556,1556,1556,1556,0
20240729,130200,105589434,1556,1556,1556,1556,0
20240729,130100,105589434,1556,1554,1556,1554,5698
20240729,130000,96724942,1554,1554,1554,1554,0
20240729,125900,96724942,1554,1554,1554,1554,0
20240729,125800,96724942,1554,1554,1554,1554,0
20240729,125700,96724942,1554,1552,1554,1552,113
20240729,125600,96549562,1549,1549,1549,1549,0
20240729,125500,96549562,1549,1549,1549,1549,0
20240729,125400,96549562,1549,1549,1549,1549,0
20240729,125300,96549562,1549,1549,1549,1549,0
20240729,125200,96549562,1549,1549,1549,1549,0
20240729,125100,96549562,1549,1549,1549,1549,50
20240729,125000,96472112,1551,1549,1551,1549,126
20240729,124900,96276886,1551,1551,1551,1551,0
20240729,124800,96276886,1551,1551,1551,1551,344
20240729,124700,95743342,1551,1551,1551,1551,0
20240729,124600,95743342,1551,1551,1551,1551,0
20240729,124500,95743342,1551,1551,1551,1551,0
20240729,124400,95743342,1551,1551,1551,1551,20
20240729,124300,95712322,1549,1549,1549,1549,0
20240729,124200,95712322,1549,1549,1549,1549,0
20240729,124100,95712322,1549,1549,1549,1549,0
20240729,124000,95712322,1549,1549,1549,1549,0
20240729,123900,95712322,1549,1549,1549,1549,0
20240729,123800,95712322,1549,1549,1549,1549,0
20240729,123700,95712322,1549,1549,1549,1549,0
20240729,123600,95712322,1549,1549,1549,1549,4
20240729,123500,95706126,1549,1549,1549,1549,0
20240729,123400,95706126,1549,1549,1549,1549,9
20240729,123300,95692185,1549,1549,1549,1549,0
20240729,123200,95692185,1549,1549,1549,1549,0
20240729,123100,95692185,1549,1549,1549,1549,0
20240729,123000,95692185,1549,1551,1551,1549,328
20240729,122900,95183460,1551,1551,1551,1551,0
20240729,122800,95183460,1551,1551,1551,1551,0
20240729,122700,95183460,1551,1551,1551,1551,0
20240729,122600,95183460,1551,1551,1551,1551,0
20240729,122500,95183460,1551,1551,1551,1551,0
20240729,122400,95183460,1551,1551,1551,1551,1
20240729,122300,95181909,1543,1543,1543,1543,0
20240729,122200,95181909,1543,1543,1543,1543,1500
20240729,122100,92867409,1543,1543,1543,1543,0
20240729,122000,92867409,1543,1543,1543,1543,100
20240729,121900,92713109,1556,1556,1556,1556,0
20240729,121800,92713109,1556,1556,1556,1556,0
20240729,121700,92713109,1556,1556,1556,1556,0
20240729,121600,92713109,1556,1556,1556,1556,0
20240729,121500,92713109,1556,1548,1556,1548,152
20240729,121400,92477320,1547,1547,1547,1547,113
20240729,121300,92302509,1547,1547,1547,1547,1
20240729,121200,92300962,1547,1547,1547,1547,0
20240729,121100,92300962,1547,1547,1547,1547,0
20240729,121000,92300962,1547,1547,1547,1547,0
20240729,120900,92300962,1547,1547,1547,1547,4
20240729,120800,92294774,1547,1547,1547,1547,1
20240729,120700,92293227,1548,1548,1548,1548,0
20240729,120600,92293227,1548,1548,1548,1548,0
20240729,120500,92293227,1548,1548,1548,1548,0
20240729,120400,92293227,1548,1548,1548,1548,0
20240729,120300,92293227,1548,1548,1548,1548,0
20240729,120200,92293227,1548,1548,1548,1548,0
20240729,120100,92293227,1548,1548,1548,1548,1
20240729,120000,92291679,1540,1540,1540,1540,0
20240729,115900,92291679,1540,1540,1540,1540,0
20240729,115800,92291679,1540,1540,1540,1540,0
20240729,115700,92291679,1540,1540,1540,1540,0
20240729,115600,92291679,1540,1540,1540,1540,0
20240729,115500,92291679,1540,1540,1540,1540,0
20240729,115400,92291679,1540,1540,1540,1540,0
20240729,115300,92291679,1540,1547,1547,1540,7000
20240729,115200,81495519,1549,1549,1549,1549,23
20240729,115100,81459892,1547,1547,1547,1547,0
20240729,115000,81459892,1547,1547,1547,1547,0
20240729,114900,81459892,1547,1547,1547,1547,0
20240729,114800,81459892,1547,1547,1547,1547,0
20240729,114700,81459892,1547,1547,1547,1547,0
20240729,114600,81459892,1547,1553,1553,1547,2612
20240729,114500,77408163,1553,1553,1553,1553,964
20240729,114400,75911071,1555,1555,1555,1555,0
20240729,114300,75911071,1555,1555,1555,1555,2
20240729,114200,75907961,1555,1555,1555,1555,0
20240729,114100,75907961,1555,1555,1555,1555,0
20240729,114000,75907961,1555,1555,1555,1555,0
20240729,113900,75907961,1555,1555,1555,1555,0
20240729,113800,75907961,1555,1555,1555,1555,0
20240729,113700,75907961,1555,1555,1555,1555,0
20240729,113600,75907961,1555,1555,1555,1555,0
20240729,113500,75907961,1555,1555,1555,1555,0
20240729,113400,75907961,1555,1555,1555,1555,0
20240729,113300,75907961,1555,1555,1555,1555,0
20240729,113200,75907961,1555,1555,1555,1555,0
20240729,113100,75907961,1555,1555,1555,1555,0
20240729,113000,75907961,1555,1555,1555,1555,257
20240729,112900,75508326,1553,1553,1553,1553,19
20240729,112800,75478819,1553,1553,1553,1553,0
20240729,112700,75478819,1553,1553,1553,1553,0
20240729,112600,75478819,1553,1553,1553,1553,0
20240729,112500,75478819,1553,1553,1553,1553,19
20240729,112400,75449312,1553,1553,1553,1553,0
20240729,112300,75449312,1553,1553,1553,1553,0
20240729,112200,75449312,1553,1553,1553,1553,19
20240729,112100,75419805,1553,1553,1553,1553,0
20240729,112000,75419805,1553,1553,1553,1553,0
20240729,111900,75419805,1553,1553,1553,1553,19
20240729,111800,75390298,1553,1553,1553,1553,30
20240729,111700,75343708,1553,1553,1553,1553,0
20240729,111600,75343708,1553,1553,1553,1553,0
20240729,111500,75343708,1553,1553,1553,1553,0
20240729,111400,75343708,1553,1553,1553,1553,0
20240729,111300,75343708,1553,1553,1553,1553,19
20240729,111200,75314201,1554,1554,1554,1554,0
20240729,111100,75314201,1554,1554,1554,1554,0
20240729,111000,75314201,1554,1554,1554,1554,148
20240729,110900,75084209,1555,1555,1555,1555,0
20240729,110800,75084209,1555,1555,1555,1555,0
20240729,110700,75084209,1555,1555,1555,1555,0
20240729,110600,75084209,1555,1555,1555,1555,50
20240729,110500,75006459,1555,1554,1555,1554,45
20240729,110400,74936503,1554,1554,1554,1554,199
20240729,110300,74627257,1554,1554,1554,1554,0
20240729,110200,74627257,1554,1554,1554,1554,100
20240729,110100,74471857,1554,1554,1554,1554,0
20240729,110000,74471857,1554,1554,1554,1554,6
20240729,105900,74462533,1554,1554,1554,1554,807
20240729,105800,73208455,1554,1554,1554,1554,30
20240729,105700,73161835,1554,1554,1554,1554,19
20240729,105600,73132309,1556,1556,1556,1556,0
20240729,105500,73132309,1556,1556,1556,1556,0
20240729,105400,73132309,1556,1555,1556,1555,5832
20240729,105300,64063489,1555,1555,1555,1555,0
20240729,105200,64063489,1555,1555,1555,1555,3223
20240729,105100,59051724,1560,1556,1560,1556,13700
20240729,105000,37681519,1556,1555,1556,1555,317
20240729,104900,37188286,1555,1555,1555,1555,0
20240729,104800,37188286,1555,1555,1555,1555,0
20240729,104700,37188286,1555,1555,1555,1555,0
20240729,104600,37188286,1555,1555,1555,1555,19
20240729,104500,37158741,1555,1555,1555,1555,0
20240729,104400,37158741,1555,1555,1555,1555,20
20240729,104300,37127641,1555,1555,1555,1555,0
20240729,104200,37127641,1555,1555,1555,1555,0
20240729,104100,37127641,1555,1557,1557,1555,21
20240729,104000,37094982,1557,1557,1557,1557,0
20240729,103900,37094982,1557,1557,1557,1557,4
20240729,103800,37088754,1557,1557,1557,1555,3610
20240729,103700,31472547,1557,1557,1557,1557,298
20240729,103600,31008561,1560,1560,1560,1560,0
20240729,103500,31008561,1560,1560,1560,1560,0
20240729,103400,31008561,1560,1560,1560,1560,0
20240729,103300,31008561,1560,1560,1560,1560,0
20240729,103200,31008561,1560,1560,1560,1560,200
20240729,103100,30696561,1560,1560,1560,1560,0
20240729,103000,30696561,1560,1560,1560,1560,2
20240729,102900,30693441,1560,1560,1560,1560,0
20240729,102800,30693441,1560,1560,1560,1560,20
20240729,102700,30662241,1560,1560,1560,1560,0
20240729,102600,30662241,1560,1560,1560,1560,12
20240729,102500,30643521,1560,1560,1560,1560,0
20240729,102400,30643521,1560,1560,1560,1560,1
20240729,102300,30641961,1560,1561,1561,1560,2213
20240729,102200,27188681,1560,1564,1564,1560,853
20240729,102100,25856589,1564,1564,1564,1564,0
20240729,102000,25856589,1564,1561,1564,1561,3000
20240729,101900,21164937,1560,1560,1560,1560,473
20240729,101800,20427057,1560,1560,1560,1560,30
20240729,101700,20380257,1560,1560,1560,1560,40
20240729,101600,20317857,1561,1561,1561,1561,1
20240729,101500,20316296,1564,1564,1564,1564,100
20240729,101400,20159896,1564,1558,1564,1558,2960
20240729,101300,15532835,1558,1558,1558,1558,5
20240729,101200,15525045,1557,1557,1557,1557,0
20240729,101100,15525045,1557,1557,1557,1557,29
20240729,101000,15479892,1556,1556,1556,1556,0
20240729,100900,15479892,1556,1556,1556,1556,0
20240729,100800,15479892,1556,1556,1556,1556,19
20240729,100700,15450328,1555,1555,1555,1555,0
20240729,100600,15450328,1555,1555,1555,1555,0
20240729,100500,15450328,1555,1555,1555,1555,0
20240729,100400,15450328,1555,1555,1555,1555,0
20240729,100300,15450328,1555,1556,1556,1555,352
20240729,100200,14902917,1563,1563,1563,1563,12
20240729,100100,14884161,1563,1563,1563,1563,5
20240729,100000,14876346,1564,1564,1564,1564,93
20240729,095900,14730894,1564,1564,1564,1564,7
20240729,095800,14719946,1558,1558,1558,1558,0
20240729,095700,14719946,1558,1558,1558,1558,624
20240729,095600,13747754,1555,1554,1558,1554,2869
20240729,095500,9284558,1553,1553,1553,1553,122
20240729,095400,9095092,1553,1554,1554,1553,51
20240729,095300,9015839,1554,1554,1554,1554,50
20240729,095200,8938139,1554,1554,1554,1554,0
20240729,095100,8938139,1554,1553,1554,1552,283
20240729,095000,8498654,1552,1551,1552,1551,386
20240729,094900,7899682,1552,1552,1552,1552,4
20240729,094800,7893474,1551,1550,1551,1550,433
20240729,094700,7222044,1550,1550,1550,1550,5
20240729,094600,7214294,1543,1543,1543,1543,0
20240729,094500,7214294,1543,1549,1550,1543,493
20240729,094400,6450643,1549,1549,1549,1549,0
20240729,094300,6450643,1549,1549,1549,1549,1
20240729,094200,6449094,1543,1543,1543,1543,2
20240729,094100,6446008,1543,1549,1549,1543,70
20240729,094000,6337698,1550,1550,1550,1550,10
20240729,093900,6322198,1543,1543,1543,1543,0
20240729,093800,6322198,1543,1543,1543,1543,0
20240729,093700,6322198,1543,1543,1543,1543,2
20240729,093600,6319112,1549,1549,1549,1549,226
20240729,093500,5969038,1549,1549,1549,1549,0
20240729,093400,5969038,1549,1549,1549,1549,0
20240729,093300,5969038,1549,1549,1549,1549,0
20240729,093200,5969038,1549,1549,1549,1549,35
20240729,093100,5914823,1549,1549,1549,1549,0
20240729,093000,5914823,1549,1549,1549,1549,60
20240729,092900,5821883,1549,1549,1549,1549,0
20240729,092800,5821883,1549,1549,1549,1549,1
20240729,092700,5820334,1545,1545,1545,1545,0
20240729,092600,5820334,1545,1545,1545,1545,1344
20240729,092500,3743854,1545,1545,1545,1545,0
20240729,092400,3743854,1545,1545,1545,1545,0
20240729,092300,3743854,1545,1545,1545,1545,0
20240729,092200,3743854,1545,1545,1545,1545,0
20240729,092100,3743854,1545,1545,1545,1545,0
20240729,092000,3743854,1545,1545,1545,1545,0
20240729,091900,3743854,1545,1545,1545,1545,0
20240729,091800,3743854,1545,1545,1545,1545,5
20240729,091700,3736129,1545,1545,1545,1545,0
20240729,091600,3736129,1545,1545,1545,1545,0
20240729,091500,3736129,1545,1545,1545,1545,2
20240729,091400,3733039,1545,1545,1545,1545,1
20240729,091300,3731494,1545,1545,1545,1545,1
20240729,091200,3729949,1550,1550,1550,1550,0
20240729,091100,3729949,1550,1550,1550,1550,0
20240729,091000,3729949,1550,1550,1550,1550,39
20240729,090900,3669499,1550,1550,1550,1550,3
20240729,090800,3664849,1550,1550,1550,1550,19
20240729,090700,3635399,1537,1537,1538,1537,105
20240729,090600,3473995,1537,1537,1537,1537,0
20240729,090500,3473995,1537,1537,1537,1537,0
20240729,090400,3473995,1537,1537,1537,1537,1
20240729,090300,3472458,1542,1543,1543,1542,1521
20240729,090200,1127026,1546,1546,1546,1546,1
20240729,090100,1125480,1543,1555,1555,1543,220
20240729,090000,785780,1556,1556,1556,1556,505