stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190800,643358134,2035,2035,2035,2035,3370
20240729,190700,643358134,2035,2035,2035,2035,0
20240729,190600,643358134,2035,2035,2035,2035,0
20240729,190500,643358134,2035,2035,2035,2035,0
20240729,190400,643358134,2035,2035,2035,2035,0
20240729,190300,643358134,2035,2035,2035,2035,0
20240729,190200,643358134,2035,2035,2035,2035,0
20240729,190100,643358134,2035,2035,2035,2035,0
20240729,190000,643358134,2035,2035,2035,2035,0
20240729,185900,643358134,2035,2035,2035,2035,0
20240729,185800,643358134,2035,2035,2035,2035,0
20240729,185700,643358134,2035,2035,2035,2035,0
20240729,185600,643358134,2035,2035,2035,2035,0
20240729,185500,643358134,2035,2035,2035,2035,0
20240729,185400,643358134,2035,2035,2035,2035,0
20240729,185300,643358134,2035,2035,2035,2035,0
20240729,185200,643358134,2035,2035,2035,2035,0
20240729,185100,643358134,2035,2035,2035,2035,0
20240729,185000,643358134,2035,2035,2035,2035,0
20240729,184900,643358134,2035,2035,2035,2035,0
20240729,184800,643358134,2035,2035,2035,2035,0
20240729,184700,643358134,2035,2035,2035,2035,0
20240729,184600,643358134,2035,2035,2035,2035,0
20240729,184500,643358134,2035,2035,2035,2035,0
20240729,184400,643358134,2035,2035,2035,2035,0
20240729,184300,643358134,2035,2035,2035,2035,0
20240729,184200,643358134,2035,2035,2035,2035,0
20240729,184100,643358134,2035,2035,2035,2035,0
20240729,184000,643358134,2035,2035,2035,2035,0
20240729,183900,643358134,2035,2035,2035,2035,0
20240729,183800,643358134,2035,2035,2035,2035,3370
20240729,183700,643358134,2035,2035,2035,2035,0
20240729,183600,643358134,2035,2035,2035,2035,0
20240729,183500,643358134,2035,2035,2035,2035,0
20240729,183400,643358134,2035,2035,2035,2035,0
20240729,183300,643358134,2035,2035,2035,2035,0
20240729,183200,643358134,2035,2035,2035,2035,0
20240729,183100,643358134,2035,2035,2035,2035,0
20240729,183000,643358134,2035,2035,2035,2035,0
20240729,182900,643358134,2035,2035,2035,2035,0
20240729,182800,643358134,2035,2035,2035,2035,0
20240729,182700,643358134,2035,2035,2035,2035,0
20240729,182600,643358134,2035,2035,2035,2035,0
20240729,182500,643358134,2035,2035,2035,2035,0
20240729,182400,643358134,2035,2035,2035,2035,0
20240729,182300,643358134,2035,2035,2035,2035,0
20240729,182200,643358134,2035,2035,2035,2035,0
20240729,182100,643358134,2035,2035,2035,2035,0
20240729,182000,643358134,2035,2035,2035,2035,0
20240729,181900,643358134,2035,2035,2035,2035,0
20240729,181800,643358134,2035,2035,2035,2035,0
20240729,181700,643358134,2035,2035,2035,2035,0
20240729,181600,643358134,2035,2035,2035,2035,0
20240729,181500,643358134,2035,2035,2035,2035,0
20240729,181400,643358134,2035,2035,2035,2035,0
20240729,181300,643358134,2035,2035,2035,2035,0
20240729,181200,643358134,2035,2035,2035,2035,0
20240729,181100,643358134,2035,2035,2035,2035,0
20240729,181000,643358134,2035,2035,2035,2035,0
20240729,180900,643358134,2035,2035,2035,2035,0
20240729,180800,643358134,2035,2035,2035,2035,3370
20240729,180700,643358134,2035,2035,2035,2035,0
20240729,180600,643358134,2035,2035,2035,2035,0
20240729,180500,643358134,2035,2035,2035,2035,0
20240729,180400,643358134,2035,2035,2035,2035,0
20240729,180300,643358134,2035,2035,2035,2035,0
20240729,180200,643358134,2035,2035,2035,2035,0
20240729,180100,643358134,2035,2035,2035,2035,0
20240729,180000,643358134,2035,2035,2035,2035,0
20240729,175900,643358134,2035,2035,2035,2035,0
20240729,175800,643358134,2035,2035,2035,2035,0
20240729,175700,643358134,2035,2035,2035,2035,0
20240729,175600,643358134,2035,2035,2035,2035,0
20240729,175500,643358134,2035,2035,2035,2035,0
20240729,175400,643358134,2035,2035,2035,2035,0
20240729,175300,643358134,2035,2035,2035,2035,0
20240729,175200,643358134,2035,2035,2035,2035,0
20240729,175100,643358134,2035,2035,2035,2035,0
20240729,175000,643358134,2035,2035,2035,2035,0
20240729,174900,643358134,2035,2035,2035,2035,0
20240729,174800,643358134,2035,2035,2035,2035,0
20240729,174700,643358134,2035,2035,2035,2035,0
20240729,174600,643358134,2035,2035,2035,2035,0
20240729,174500,643358134,2035,2035,2035,2035,0
20240729,174400,643358134,2035,2035,2035,2035,0
20240729,174300,643358134,2035,2035,2035,2035,0
20240729,174200,643358134,2035,2035,2035,2035,0
20240729,174100,643358134,2035,2035,2035,2035,0
20240729,174000,643358134,2035,2035,2035,2035,0
20240729,173900,643358134,2035,2035,2035,2035,0
20240729,173800,643358134,2035,2035,2035,2035,3370
20240729,173700,643358134,2035,2035,2035,2035,0
20240729,173600,643358134,2035,2035,2035,2035,0
20240729,173500,643358134,2035,2035,2035,2035,0
20240729,173400,643358134,2035,2035,2035,2035,0
20240729,173300,643358134,2035,2035,2035,2035,0
20240729,173200,643358134,2035,2035,2035,2035,0
20240729,173100,643358134,2035,2035,2035,2035,0
20240729,173000,643358134,2035,2035,2035,2035,0
20240729,172900,643358134,2035,2035,2035,2035,0
20240729,172800,643358134,2035,2035,2035,2035,0
20240729,172700,643358134,2035,2035,2035,2035,0
20240729,172600,643358134,2035,2035,2035,2035,0
20240729,172500,643358134,2035,2035,2035,2035,0
20240729,172400,643358134,2035,2035,2035,2035,0
20240729,172300,643358134,2035,2035,2035,2035,0
20240729,172200,643358134,2035,2035,2035,2035,0
20240729,172100,643358134,2035,2035,2035,2035,0
20240729,172000,643358134,2035,2035,2035,2035,0
20240729,171900,643358134,2035,2035,2035,2035,0
20240729,171800,643358134,2035,2035,2035,2035,0
20240729,171700,643358134,2035,2035,2035,2035,0
20240729,171600,643358134,2035,2035,2035,2035,0
20240729,171500,643358134,2035,2035,2035,2035,0
20240729,171400,643358134,2035,2035,2035,2035,0
20240729,171300,643358134,2035,2035,2035,2035,0
20240729,171200,643358134,2035,2035,2035,2035,0
20240729,171100,643358134,2035,2035,2035,2035,0
20240729,171000,643358134,2035,2035,2035,2035,0
20240729,170900,643358134,2035,2035,2035,2035,0
20240729,170800,643358134,2035,2035,2035,2035,3370
20240729,170700,643358134,2035,2035,2035,2035,0
20240729,170600,643358134,2035,2035,2035,2035,0
20240729,170500,643358134,2035,2035,2035,2035,0
20240729,170400,643358134,2035,2035,2035,2035,0
20240729,170300,643358134,2035,2035,2035,2035,0
20240729,170200,643358134,2035,2035,2035,2035,0
20240729,170100,643358134,2035,2035,2035,2035,0
20240729,170000,643358134,2035,2035,2035,2035,0
20240729,165900,643358134,2035,2035,2035,2035,0
20240729,165800,643358134,2035,2035,2035,2035,0
20240729,165700,643358134,2035,2035,2035,2035,0
20240729,165600,643358134,2035,2035,2035,2035,0
20240729,165500,643358134,2035,2035,2035,2035,0
20240729,165400,643358134,2035,2035,2035,2035,0
20240729,165300,643358134,2035,2035,2035,2035,0
20240729,165200,643358134,2035,2035,2035,2035,0
20240729,165100,643358134,2035,2035,2035,2035,0
20240729,165000,643358134,2035,2035,2035,2035,0
20240729,164900,643358134,2035,2035,2035,2035,0
20240729,164800,643358134,2035,2035,2035,2035,0
20240729,164700,643358134,2035,2035,2035,2035,0
20240729,164600,643358134,2035,2035,2035,2035,0
20240729,164500,643358134,2035,2035,2035,2035,0
20240729,164400,643358134,2035,2035,2035,2035,0
20240729,164300,643358134,2035,2035,2035,2035,0
20240729,164200,643358134,2035,2035,2035,2035,0
20240729,164100,643358134,2035,2035,2035,2035,0
20240729,164000,643358134,2035,2035,2035,2035,0
20240729,163900,643358134,2035,2035,2035,2035,0
20240729,163800,643358134,2035,2035,2035,2035,3370
20240729,163700,643358134,2035,2035,2035,2035,0
20240729,163600,643358134,2035,2035,2035,2035,0
20240729,163500,643358134,2035,2035,2035,2035,0
20240729,163400,643358134,2035,2035,2035,2035,0
20240729,163300,643358134,2035,2035,2035,2035,0
20240729,163200,643358134,2035,2035,2035,2035,0
20240729,163100,643358134,2035,2035,2035,2035,0
20240729,163000,643358134,2035,2035,2035,2035,0
20240729,162900,643358134,2035,2035,2035,2035,0
20240729,162800,643358134,2035,2035,2035,2035,0
20240729,162700,643358134,2035,2035,2035,2035,0
20240729,162600,643358134,2035,2035,2035,2035,0
20240729,162500,643358134,2035,2035,2035,2035,0
20240729,162400,643358134,2035,2035,2035,2035,0
20240729,162300,643358134,2035,2035,2035,2035,0
20240729,162200,643358134,2035,2035,2035,2035,0
20240729,162100,643358134,2035,2035,2035,2035,0
20240729,162000,643358134,2035,2035,2035,2035,0
20240729,161900,643358134,2035,2035,2035,2035,0
20240729,161800,643358134,2035,2035,2035,2035,0
20240729,161700,643358134,2035,2035,2035,2035,0
20240729,161600,643358134,2035,2035,2035,2035,0
20240729,161500,643358134,2035,2035,2035,2035,0
20240729,161400,643358134,2035,2035,2035,2035,0
20240729,161300,643358134,2035,2035,2035,2035,0
20240729,161200,643358134,2035,2035,2035,2035,0
20240729,161100,643358134,2035,2035,2035,2035,0
20240729,161000,643358134,2035,2035,2035,2035,0
20240729,160900,643358134,2035,2035,2035,2035,0
20240729,160800,643358134,2035,2035,2035,2035,3370
20240729,160700,643358134,2035,2035,2035,2035,0
20240729,160600,643358134,2035,2035,2035,2035,0
20240729,160500,643358134,2035,2035,2035,2035,0
20240729,160400,643358134,2035,2035,2035,2035,0
20240729,160300,643358134,2035,2035,2035,2035,0
20240729,160200,643358134,2035,2035,2035,2035,0
20240729,160100,643358134,2035,2035,2035,2035,0
20240729,160000,643358134,2035,2035,2035,2035,0
20240729,155900,643358134,2035,2035,2035,2035,0
20240729,155800,643358134,2035,2035,2035,2035,0
20240729,155700,643358134,2035,2035,2035,2035,0
20240729,155600,643358134,2035,2035,2035,2035,0
20240729,155500,643358134,2035,2035,2035,2035,0
20240729,155400,643358134,2035,2035,2035,2035,0
20240729,155300,643358134,2035,2035,2035,2035,0
20240729,155200,643358134,2035,2035,2035,2035,0
20240729,155100,643358134,2035,2035,2035,2035,0
20240729,155000,643358134,2035,2035,2035,2035,0
20240729,154900,643358134,2035,2035,2035,2035,0
20240729,154800,643358134,2035,2035,2035,2035,0
20240729,154700,643358134,2035,2035,2035,2035,0
20240729,154600,643358134,2035,2035,2035,2035,0
20240729,154500,643358134,2035,2035,2035,2035,0
20240729,154400,643358134,2035,2035,2035,2035,0
20240729,154300,643358134,2035,2035,2035,2035,0
20240729,154200,643358134,2035,2035,2035,2035,0
20240729,154100,643358134,2035,2035,2035,2035,0
20240729,154000,643358134,2035,2035,2035,2035,0
20240729,153900,643358134,2035,2035,2035,2035,0
20240729,153800,643358134,2035,2035,2035,2035,3370
20240729,153700,643358134,2035,2035,2035,2035,0
20240729,153600,643358134,2035,2035,2035,2035,0
20240729,153500,643358134,2035,2035,2035,2035,0
20240729,153400,643358134,2035,2035,2035,2035,0
20240729,153300,643358134,2035,2035,2035,2035,0
20240729,153200,643358134,2035,2035,2035,2035,0
20240729,153100,643358134,2035,2035,2035,2035,0
20240729,153000,643358134,2035,2035,2035,2035,3370
20240729,152900,636500184,2035,2035,2035,2035,0
20240729,152800,636500184,2035,2035,2035,2035,0
20240729,152700,636500184,2035,2035,2035,2035,0
20240729,152600,636500184,2035,2035,2035,2035,0
20240729,152500,636500184,2035,2035,2035,2035,0
20240729,152400,636500184,2035,2035,2035,2035,0
20240729,152300,636500184,2035,2035,2035,2035,0
20240729,152200,636500184,2035,2035,2035,2035,0
20240729,152100,636500184,2035,2035,2035,2035,0
20240729,152000,636500184,2035,2035,2035,2035,0
20240729,151900,636500184,2035,2035,2035,2035,6
20240729,151800,636487974,2035,2035,2035,2025,3262
20240729,151700,629876094,2030,2035,2035,2030,1500
20240729,151600,626826094,2035,2035,2035,2035,0
20240729,151500,626826094,2035,2035,2035,2030,451
20240729,151400,625910309,2030,2025,2035,2025,1136
20240729,151300,623609224,2035,2035,2035,2035,1
20240729,151200,623607189,2035,2035,2035,2035,1
20240729,151100,623605154,2030,2030,2030,2030,749
20240729,151000,622084684,2030,2030,2030,2030,110
20240729,150900,621861384,2030,2030,2030,2030,4141
20240729,150800,613455154,2030,2030,2030,2030,0
20240729,150700,613455154,2030,2030,2030,2030,1
20240729,150600,613453124,2030,2025,2030,2025,1883
20240729,150500,609634569,2025,2025,2025,2025,0
20240729,150400,609634569,2025,2025,2025,2025,200
20240729,150300,609229569,2025,2025,2025,2025,0
20240729,150200,609229569,2025,2025,2025,2025,0
20240729,150100,609229569,2025,2025,2025,2025,35
20240729,150000,609158694,2025,2025,2025,2025,166
20240729,145900,608822544,2025,2025,2025,2025,0
20240729,145800,608822544,2025,2025,2025,2025,0
20240729,145700,608822544,2025,2025,2025,2020,167
20240729,145600,608484454,2025,2025,2025,2025,0
20240729,145500,608484454,2025,2025,2025,2025,0
20240729,145400,608484454,2025,2025,2025,2025,1
20240729,145300,608482429,2030,2030,2030,2030,0
20240729,145200,608482429,2030,2030,2030,2030,100
20240729,145100,608279429,2030,2030,2030,2030,205
20240729,145000,607863279,2025,2025,2025,2025,0
20240729,144900,607863279,2025,2025,2025,2025,0
20240729,144800,607863279,2025,2025,2025,2020,514
20240729,144700,606822439,2030,2025,2030,2025,46
20240729,144600,606729124,2030,2030,2030,2030,0
20240729,144500,606729124,2030,2030,2030,2030,0
20240729,144400,606729124,2030,2030,2030,2030,0
20240729,144300,606729124,2030,2025,2030,2025,5
20240729,144200,606718984,2030,2030,2030,2020,57
20240729,144100,606603774,2035,2035,2035,2035,0
20240729,144000,606603774,2035,2030,2035,2030,3
20240729,143900,606597674,2035,2035,2035,2030,910
20240729,143800,604745829,2030,2025,2030,2025,12457
20240729,143700,579514999,2025,2025,2025,2025,19
20240729,143600,579476524,2025,2025,2025,2025,25
20240729,143500,579425899,2025,2025,2025,2025,5
20240729,143400,579415774,2015,2015,2015,2015,0
20240729,143300,579415774,2015,2015,2015,2015,250
20240729,143200,578912024,2025,2025,2025,2025,0
20240729,143100,578912024,2025,2020,2025,2020,1555
20240729,143000,575770919,2020,2020,2020,2020,202
20240729,142900,575362879,2020,2020,2020,2020,12
20240729,142800,575338639,2020,2020,2020,2020,0
20240729,142700,575338639,2020,2020,2020,2020,0
20240729,142600,575338639,2020,2020,2020,2020,106
20240729,142500,575124519,2020,2020,2020,2020,1000
20240729,142400,573104519,2015,2020,2020,2015,2286
20240729,142300,568486804,2015,2015,2015,2015,73
20240729,142200,568339709,2020,2020,2020,2020,0
20240729,142100,568339709,2020,2020,2020,2020,300
20240729,142000,567733709,2020,2020,2020,2020,1084
20240729,141900,565544029,2020,2020,2020,2020,0
20240729,141800,565544029,2020,2020,2020,2020,100
20240729,141700,565342029,2020,2020,2020,2020,0
20240729,141600,565342029,2020,2020,2020,2020,0
20240729,141500,565342029,2020,2020,2020,2020,113
20240729,141400,565113769,2020,2020,2020,2020,1
20240729,141300,565111749,2025,2025,2025,2025,0
20240729,141200,565111749,2025,2025,2025,2025,0
20240729,141100,565111749,2025,2025,2025,2025,2
20240729,141000,565107699,2020,2020,2025,2020,54
20240729,140900,564998614,2025,2025,2025,2025,0
20240729,140800,564998614,2025,2025,2025,2025,1
20240729,140700,564996589,2025,2025,2025,2025,1
20240729,140600,564994564,2020,2020,2020,2020,347
20240729,140500,564293624,2020,2020,2020,2020,30
20240729,140400,564233024,2020,2020,2020,2020,0
20240729,140300,564233024,2020,2020,2020,2020,253
20240729,140200,563721964,2020,2020,2020,2020,0
20240729,140100,563721964,2020,2020,2020,2020,9
20240729,140000,563703784,2020,2020,2020,2020,0
20240729,135900,563703784,2020,2020,2020,2020,0
20240729,135800,563703784,2020,2020,2020,2020,0
20240729,135700,563703784,2020,2020,2020,2020,0
20240729,135600,563703784,2020,2020,2020,2020,0
20240729,135500,563703784,2020,2020,2020,2020,0
20240729,135400,563703784,2020,2020,2020,2020,0
20240729,135300,563703784,2020,2020,2020,2020,0
20240729,135200,563703784,2020,2020,2020,2020,0
20240729,135100,563703784,2020,2020,2020,2020,110
20240729,135000,563481584,2020,2020,2020,2020,521
20240729,134900,562429164,2020,2020,2020,2020,0
20240729,134800,562429164,2020,2020,2020,2020,85
20240729,134700,562257464,2020,2020,2020,2020,3001
20240729,134600,556195444,2020,2020,2020,2020,0
20240729,134500,556195444,2020,2020,2020,2020,0
20240729,134400,556195444,2020,2020,2020,2020,0
20240729,134300,556195444,2020,2020,2020,2020,0
20240729,134200,556195444,2020,2020,2020,2020,0
20240729,134100,556195444,2020,2020,2020,2020,0
20240729,134000,556195444,2020,2020,2020,2020,1
20240729,133900,556193424,2020,2020,2020,2020,0
20240729,133800,556193424,2020,2020,2020,2020,0
20240729,133700,556193424,2020,2020,2020,2020,0
20240729,133600,556193424,2020,2020,2020,2020,0
20240729,133500,556193424,2020,2020,2020,2020,351
20240729,133400,555484404,2010,2015,2025,2010,15594
20240729,133300,524115449,2020,2020,2020,2020,812
20240729,133200,522475209,2015,2020,2020,2015,544
20240729,133100,521378999,2025,2025,2025,2025,0
20240729,133000,521378999,2025,2025,2025,2025,0
20240729,132900,521378999,2025,2025,2025,2025,0
20240729,132800,521378999,2025,2025,2025,2025,0
20240729,132700,521378999,2025,2025,2025,2025,0
20240729,132600,521378999,2025,2025,2025,2025,30
20240729,132500,521318249,2025,2025,2025,2025,0
20240729,132400,521318249,2025,2025,2025,2025,0
20240729,132300,521318249,2025,2025,2025,2025,0
20240729,132200,521318249,2025,2025,2025,2025,1
20240729,132100,521316224,2020,2020,2020,2020,0
20240729,132000,521316224,2020,2020,2020,2020,3800
20240729,131900,513640224,2025,2025,2025,2025,600
20240729,131800,512425224,2025,2025,2025,2025,7
20240729,131700,512411049,2020,2020,2020,2020,1000
20240729,131600,510391049,2025,2025,2025,2025,0
20240729,131500,510391049,2025,2025,2025,2025,0
20240729,131400,510391049,2025,2025,2025,2025,0
20240729,131300,510391049,2025,2025,2025,2025,0
20240729,131200,510391049,2025,2025,2025,2025,0
20240729,131100,510391049,2025,2025,2025,2025,0
20240729,131000,510391049,2025,2025,2025,2025,100
20240729,130900,510188549,2025,2020,2025,2010,4913
20240729,130800,500263394,2020,2020,2020,2020,51
20240729,130700,500160374,2010,2020,2020,2010,9
20240729,130600,500142244,2020,2015,2020,2015,4764
20240729,130500,490542764,2015,2015,2015,2015,4236
20240729,130400,482007224,2015,2015,2015,2015,1915
20240729,130300,478148499,2015,2015,2015,2015,0
20240729,130200,478148499,2015,2015,2015,2010,79
20240729,130100,477989384,2015,2015,2015,2015,0
20240729,130000,477989384,2015,2015,2015,2015,2
20240729,125900,477985354,2010,2010,2010,2010,510
20240729,125800,476960254,2010,2010,2010,2010,0
20240729,125700,476960254,2010,2010,2010,2010,1
20240729,125600,476958244,2015,2015,2015,2015,0
20240729,125500,476958244,2015,2015,2015,2015,0
20240729,125400,476958244,2015,2015,2015,2015,0
20240729,125300,476958244,2015,2015,2015,2015,0
20240729,125200,476958244,2015,2015,2015,2015,2
20240729,125100,476954214,2015,2015,2015,2015,0
20240729,125000,476954214,2015,2015,2015,2015,0
20240729,124900,476954214,2015,2015,2015,2015,50
20240729,124800,476853464,2015,2015,2015,2015,0
20240729,124700,476853464,2015,2015,2015,2015,1
20240729,124600,476851449,2010,2010,2010,2010,311
20240729,124500,476226339,2015,2015,2015,2015,2011
20240729,124400,472174174,2015,2015,2015,2015,0
20240729,124300,472174174,2015,2015,2015,2015,0
20240729,124200,472174174,2015,2015,2015,2015,0
20240729,124100,472174174,2015,2015,2015,2015,11
20240729,124000,472152009,2015,2015,2015,2015,0
20240729,123900,472152009,2015,2015,2015,2015,0
20240729,123800,472152009,2015,2015,2015,2015,0
20240729,123700,472152009,2015,2015,2015,2015,0
20240729,123600,472152009,2015,2015,2015,2015,0
20240729,123500,472152009,2015,2015,2015,2015,5
20240729,123400,472141934,2015,2015,2015,2015,0
20240729,123300,472141934,2015,2015,2015,2010,115
20240729,123200,471910759,2010,2010,2010,2010,1
20240729,123100,471908749,2010,2010,2010,2010,0
20240729,123000,471908749,2010,2015,2015,2010,128
20240729,122900,471651319,2015,2015,2015,2015,4
20240729,122800,471643259,2015,2015,2015,2015,0
20240729,122700,471643259,2015,2015,2015,2015,0
20240729,122600,471643259,2015,2015,2015,2015,1488
20240729,122500,468644939,2010,2010,2010,2010,0
20240729,122400,468644939,2010,2010,2010,2010,0
20240729,122300,468644939,2010,2010,2010,2010,1011
20240729,122200,466612829,2015,2015,2015,2015,0
20240729,122100,466612829,2015,2015,2015,2015,6
20240729,122000,466600739,2015,2015,2015,2015,0
20240729,121900,466600739,2015,2015,2015,2015,0
20240729,121800,466600739,2015,2015,2015,2015,0
20240729,121700,466600739,2015,2015,2015,2015,0
20240729,121600,466600739,2015,2015,2015,2015,101
20240729,121500,466397224,2010,2010,2010,2010,109
20240729,121400,466178134,2010,2010,2010,2010,70
20240729,121300,466037434,2010,2010,2010,2010,150
20240729,121200,465735934,2015,2015,2015,2015,1139
20240729,121100,463440849,2015,2015,2015,2015,0
20240729,121000,463440849,2015,2015,2015,2015,6
20240729,120900,463428759,2015,2015,2015,2015,8
20240729,120800,463412639,2015,2015,2015,2015,3
20240729,120700,463406594,2015,2015,2015,2015,6
20240729,120600,463394504,2015,2015,2015,2015,17
20240729,120500,463360249,2015,2015,2015,2015,0
20240729,120400,463360249,2015,2010,2015,2010,1117
20240729,120300,461111619,2015,2015,2015,2015,0
20240729,120200,461111619,2015,2015,2015,2015,203
20240729,120100,460702574,2015,2015,2015,2015,13
20240729,120000,460676379,2015,2015,2015,2015,0
20240729,115900,460676379,2015,2015,2015,2015,133
20240729,115800,460408384,2015,2015,2015,2015,1638
20240729,115700,457107814,2015,2015,2015,2015,150
20240729,115600,456805564,2015,2015,2015,2015,43
20240729,115500,456718919,2015,2015,2015,2015,644
20240729,115400,455421259,2015,2015,2015,2015,0
20240729,115300,455421259,2015,2015,2015,2015,0
20240729,115200,455421259,2015,2015,2015,2015,28
20240729,115100,455364839,2010,2010,2010,2010,0
20240729,115000,455364839,2010,2010,2010,2010,0
20240729,114900,455364839,2010,2010,2010,2010,101
20240729,114800,455161829,2010,2010,2010,2010,0
20240729,114700,455161829,2010,2010,2010,2010,0
20240729,114600,455161829,2010,2010,2010,2010,0
20240729,114500,455161829,2010,2010,2010,2010,0
20240729,114400,455161829,2010,2010,2010,2010,0
20240729,114300,455161829,2010,2010,2010,2010,10
20240729,114200,455141729,2010,2010,2010,2010,0
20240729,114100,455141729,2010,2010,2010,2010,40
20240729,114000,455061329,2015,2015,2015,2015,1530
20240729,113900,451978379,2010,2010,2010,2010,144
20240729,113800,451688939,2015,2015,2015,2015,1
20240729,113700,451686924,2015,2015,2015,2015,1
20240729,113600,451684909,2010,2015,2015,2010,534
20240729,113500,450611554,2010,2015,2015,2010,3001
20240729,113400,444564544,2015,2015,2015,2015,5
20240729,113300,444554469,2010,2010,2010,2010,3249
20240729,113200,438023979,2010,2010,2010,2010,8
20240729,113100,438007899,2005,2005,2005,2005,0
20240729,113000,438007899,2005,2005,2005,2005,0
20240729,112900,438007899,2005,2005,2005,2005,0
20240729,112800,438007899,2005,2005,2005,2005,0
20240729,112700,438007899,2005,2005,2005,2005,0
20240729,112600,438007899,2005,2005,2005,2005,0
20240729,112500,438007899,2005,2005,2005,2005,100
20240729,112400,437807399,2005,2005,2005,2005,674
20240729,112300,436456029,2005,2005,2005,2005,802
20240729,112200,434848019,2005,2005,2005,2005,198
20240729,112100,434451029,2005,2005,2005,2005,1171
20240729,112000,432103174,2005,2005,2005,2005,20
20240729,111900,432063074,2005,2005,2005,2005,200
20240729,111800,431662074,2005,2005,2005,2005,0
20240729,111700,431662074,2005,2005,2005,2005,100
20240729,111600,431461574,2000,2000,2000,2000,0
20240729,111500,431461574,2000,2005,2005,2000,400
20240729,111400,430660074,2005,2005,2005,2005,0
20240729,111300,430660074,2005,2005,2010,2005,440
20240729,111200,429777864,2010,2010,2010,2010,10
20240729,111100,429757764,2010,2010,2010,2010,0
20240729,111000,429757764,2010,2010,2010,2010,0
20240729,110900,429757764,2010,2010,2010,2010,1
20240729,110800,429755754,2005,2005,2005,2005,145
20240729,110700,429465029,2010,2010,2010,2010,1071
20240729,110600,427312319,2000,2005,2005,2000,1000
20240729,110500,425310359,2005,2005,2005,2005,1
20240729,110400,425308354,2005,2005,2005,2005,0
20240729,110300,425308354,2005,2005,2005,2005,0
20240729,110200,425308354,2005,2005,2005,2005,0
20240729,110100,425308354,2005,2005,2005,2005,20
20240729,110000,425268254,2005,2005,2005,2005,0
20240729,105900,425268254,2005,2005,2005,2005,0
20240729,105800,425268254,2005,2005,2005,2005,8
20240729,105700,425252214,2005,2005,2005,2005,0
20240729,105600,425252214,2005,2005,2005,2005,0
20240729,105500,425252214,2005,2005,2005,2005,82
20240729,105400,425087804,2005,2005,2005,2005,2739
20240729,105300,419596109,2005,2005,2005,2005,15
20240729,105200,419566034,2005,2005,2005,2005,0
20240729,105100,419566034,2005,2005,2005,2005,75
20240729,105000,419415659,2010,2010,2010,2010,2
20240729,104900,419411639,2005,2005,2005,2005,0
20240729,104800,419411639,2005,2010,2010,2005,52
20240729,104700,419307264,2010,2010,2010,2010,41
20240729,104600,419224854,2005,2005,2005,2005,0
20240729,104500,419224854,2005,2005,2005,2005,500
20240729,104400,418222354,2005,2005,2005,2005,73
20240729,104300,418075989,2005,2005,2005,2005,714
20240729,104200,416644419,2005,2005,2005,2005,0
20240729,104100,416644419,2005,2005,2005,2005,312
20240729,104000,416018859,2005,2000,2005,2000,546
20240729,103900,414924359,2005,2000,2005,2000,1659
20240729,103800,411606334,2000,2000,2000,2000,1147
20240729,103700,409312334,2005,2005,2005,2005,8
20240729,103600,409296294,2005,2005,2005,2005,0
20240729,103500,409296294,2005,2005,2005,2005,0
20240729,103400,409296294,2005,2000,2005,2000,21
20240729,103300,409254289,2000,2000,2005,2000,5340
20240729,103200,398574284,2005,2005,2005,2005,0
20240729,103100,398574284,2005,2005,2005,2005,11
20240729,103000,398552229,2005,2000,2005,2000,2107
20240729,102900,394328744,1996,2000,2000,1996,2968
20240729,102800,388402816,2000,2000,2000,2000,1
20240729,102700,388400816,2000,2000,2000,2000,1
20240729,102600,388398816,1995,2000,2000,1995,33000
20240729,102500,322489579,2000,2010,2010,2000,20050
20240729,102400,282377649,2005,2005,2005,2005,0
20240729,102300,282377649,2005,2005,2005,2005,2877
20240729,102200,276609264,2010,2010,2010,2010,1100
20240729,102100,274398264,2010,2010,2010,2010,0
20240729,102000,274398264,2010,2010,2010,2010,0
20240729,101900,274398264,2010,2010,2010,2010,1009
20240729,101800,272370174,2010,2010,2010,2010,0
20240729,101700,272370174,2010,2010,2010,2010,0
20240729,101600,272370174,2010,2005,2010,2005,1072
20240729,101500,270215814,2010,2010,2010,2010,0
20240729,101400,270215814,2010,2010,2010,2010,0
20240729,101300,270215814,2010,2010,2010,2010,5
20240729,101200,270205764,2005,2005,2005,2005,0
20240729,101100,270205764,2005,2005,2005,2005,0
20240729,101000,270205764,2005,2005,2005,2005,1
20240729,100900,270203759,2010,2010,2010,2010,100
20240729,100800,270002759,2010,2010,2010,2010,0
20240729,100700,270002759,2010,2010,2010,2010,620
20240729,100600,268756559,2010,2010,2010,2010,3
20240729,100500,268750529,2010,2010,2010,2010,0
20240729,100400,268750529,2010,2000,2010,2000,301
20240729,100300,268148519,2000,2000,2000,2000,1301
20240729,100200,265546519,2010,2000,2010,2000,1001
20240729,100100,263544509,2010,2010,2010,2010,2
20240729,100000,263540489,2010,2000,2010,2000,1561
20240729,095900,260417924,2000,2005,2005,2000,194
20240729,095800,260029899,2005,2005,2005,2005,5146
20240729,095700,249712169,2005,2010,2010,2005,2709
20240729,095600,244277179,2005,2010,2010,2005,51
20240729,095500,244174919,2010,2010,2010,2010,2
20240729,095400,244170899,2010,2010,2010,2010,0
20240729,095300,244170899,2010,2010,2010,2010,0
20240729,095200,244170899,2010,2010,2010,2010,689
20240729,095100,242786009,2010,2010,2010,2010,0
20240729,095000,242786009,2010,2010,2010,2005,507
20240729,094900,241769454,2010,2010,2010,2010,500
20240729,094800,240764454,2010,2010,2010,2010,17
20240729,094700,240730284,2005,2005,2005,2005,1891
20240729,094600,236938829,2010,2010,2010,2010,2
20240729,094500,236934809,2005,2005,2005,2005,200
20240729,094400,236533809,2010,2010,2010,2010,2
20240729,094300,236529789,2010,2010,2010,2010,0
20240729,094200,236529789,2010,2010,2010,2010,0
20240729,094100,236529789,2010,2010,2010,2010,0
20240729,094000,236529789,2010,2010,2010,2010,34
20240729,093900,236461449,2010,2010,2010,2010,0
20240729,093800,236461449,2010,2010,2010,2010,58
20240729,093700,236344869,2010,2005,2010,2005,146
20240729,093600,236052134,2010,2010,2010,2010,1
20240729,093500,236050124,2000,2005,2010,2000,1234
20240729,093400,233580884,2010,2010,2010,2010,60
20240729,093300,233460284,2010,2010,2010,2010,2
20240729,093200,233456264,2010,2005,2010,2005,2
20240729,093100,233452249,2010,2010,2010,2010,1
20240729,093000,233450239,2005,2000,2005,2000,782
20240729,092900,231882564,2010,2000,2010,2000,882
20240729,092800,230113859,2005,2005,2005,2005,301
20240729,092700,229510354,2005,2000,2005,2000,1173
20240729,092600,227164349,2005,2005,2005,2005,1000
20240729,092500,225159349,2005,2000,2005,2000,460
20240729,092400,224239334,2000,2005,2005,1991,43974
20240729,092300,136435365,2005,2005,2010,2005,1510
20240729,092200,133407810,2005,2010,2010,2005,128
20240729,092100,133151135,2015,2015,2015,2015,0
20240729,092000,133151135,2015,2015,2015,2015,0
20240729,091900,133151135,2015,2005,2015,2005,2858
20240729,091800,127417335,2005,2010,2010,2005,601
20240729,091700,126209825,2000,2015,2015,2000,8001
20240729,091600,110191155,2010,2015,2015,2010,910
20240729,091500,108360005,2015,2010,2015,2010,1220
20240729,091400,105904355,2015,2015,2015,2005,506
20240729,091300,104889765,2005,2005,2015,2005,506
20240729,091200,103875175,2015,2015,2015,2015,0
20240729,091100,103875175,2015,2010,2015,2000,613
20240729,091000,102643045,2010,2015,2015,2000,2204
20240729,090900,98235000,2010,2015,2015,2010,1109
20240729,090800,96005310,2015,2015,2015,2015,63
20240729,090700,95878365,2015,2015,2015,2015,27
20240729,090600,95823960,2015,2005,2015,1998,16107
20240729,090500,63593980,2015,2005,2015,2005,2203
20240729,090400,59175940,2010,2010,2010,2010,100
20240729,090300,58974940,2010,2010,2015,2010,740
20240729,090200,57487535,2010,2015,2020,2010,1001
20240729,090100,55473015,2020,2010,2020,2000,5423
20240729,090000,44619565,2005,2020,2020,2000,22187