stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,194100,182397239,1800,1800,1800,1800,4088
20240729,194000,182397239,1800,1800,1800,1800,0
20240729,193900,182397239,1800,1800,1800,1800,0
20240729,193800,182397239,1800,1800,1800,1800,0
20240729,193700,182397239,1800,1800,1800,1800,0
20240729,193600,182397239,1800,1800,1800,1800,0
20240729,193500,182397239,1800,1800,1800,1800,0
20240729,193400,182397239,1800,1800,1800,1800,0
20240729,193300,182397239,1800,1800,1800,1800,0
20240729,193200,182397239,1800,1800,1800,1800,0
20240729,193100,182397239,1800,1800,1800,1800,0
20240729,193000,182397239,1800,1800,1800,1800,0
20240729,192900,182397239,1800,1800,1800,1800,0
20240729,192800,182397239,1800,1800,1800,1800,0
20240729,192700,182397239,1800,1800,1800,1800,0
20240729,192600,182397239,1800,1800,1800,1800,0
20240729,192500,182397239,1800,1800,1800,1800,0
20240729,192400,182397239,1800,1800,1800,1800,0
20240729,192300,182397239,1800,1800,1800,1800,0
20240729,192200,182397239,1800,1800,1800,1800,0
20240729,192100,182397239,1800,1800,1800,1800,0
20240729,192000,182397239,1800,1800,1800,1800,0
20240729,191900,182397239,1800,1800,1800,1800,0
20240729,191800,182397239,1800,1800,1800,1800,0
20240729,191700,182397239,1800,1800,1800,1800,0
20240729,191600,182397239,1800,1800,1800,1800,0
20240729,191500,182397239,1800,1800,1800,1800,0
20240729,191400,182397239,1800,1800,1800,1800,0
20240729,191300,182397239,1800,1800,1800,1800,0
20240729,191200,182397239,1800,1800,1800,1800,0
20240729,191100,182397239,1800,1800,1800,1800,4088
20240729,191000,182397239,1800,1800,1800,1800,0
20240729,190900,182397239,1800,1800,1800,1800,0
20240729,190800,182397239,1800,1800,1800,1800,0
20240729,190700,182397239,1800,1800,1800,1800,0
20240729,190600,182397239,1800,1800,1800,1800,0
20240729,190500,182397239,1800,1800,1800,1800,0
20240729,190400,182397239,1800,1800,1800,1800,0
20240729,190300,182397239,1800,1800,1800,1800,0
20240729,190200,182397239,1800,1800,1800,1800,0
20240729,190100,182397239,1800,1800,1800,1800,0
20240729,190000,182397239,1800,1800,1800,1800,0
20240729,185900,182397239,1800,1800,1800,1800,0
20240729,185800,182397239,1800,1800,1800,1800,0
20240729,185700,182397239,1800,1800,1800,1800,0
20240729,185600,182397239,1800,1800,1800,1800,0
20240729,185500,182397239,1800,1800,1800,1800,0
20240729,185400,182397239,1800,1800,1800,1800,0
20240729,185300,182397239,1800,1800,1800,1800,0
20240729,185200,182397239,1800,1800,1800,1800,0
20240729,185100,182397239,1800,1800,1800,1800,0
20240729,185000,182397239,1800,1800,1800,1800,0
20240729,184900,182397239,1800,1800,1800,1800,0
20240729,184800,182397239,1800,1800,1800,1800,0
20240729,184700,182397239,1800,1800,1800,1800,0
20240729,184600,182397239,1800,1800,1800,1800,0
20240729,184500,182397239,1800,1800,1800,1800,0
20240729,184400,182397239,1800,1800,1800,1800,0
20240729,184300,182397239,1800,1800,1800,1800,0
20240729,184200,182397239,1800,1800,1800,1800,0
20240729,184100,182397239,1800,1800,1800,1800,4088
20240729,184000,182397239,1800,1800,1800,1800,0
20240729,183900,182397239,1800,1800,1800,1800,0
20240729,183800,182397239,1800,1800,1800,1800,0
20240729,183700,182397239,1800,1800,1800,1800,0
20240729,183600,182397239,1800,1800,1800,1800,0
20240729,183500,182397239,1800,1800,1800,1800,0
20240729,183400,182397239,1800,1800,1800,1800,0
20240729,183300,182397239,1800,1800,1800,1800,0
20240729,183200,182397239,1800,1800,1800,1800,0
20240729,183100,182397239,1800,1800,1800,1800,0
20240729,183000,182397239,1800,1800,1800,1800,0
20240729,182900,182397239,1800,1800,1800,1800,0
20240729,182800,182397239,1800,1800,1800,1800,0
20240729,182700,182397239,1800,1800,1800,1800,0
20240729,182600,182397239,1800,1800,1800,1800,0
20240729,182500,182397239,1800,1800,1800,1800,0
20240729,182400,182397239,1800,1800,1800,1800,0
20240729,182300,182397239,1800,1800,1800,1800,0
20240729,182200,182397239,1800,1800,1800,1800,0
20240729,182100,182397239,1800,1800,1800,1800,0
20240729,182000,182397239,1800,1800,1800,1800,0
20240729,181900,182397239,1800,1800,1800,1800,0
20240729,181800,182397239,1800,1800,1800,1800,0
20240729,181700,182397239,1800,1800,1800,1800,0
20240729,181600,182397239,1800,1800,1800,1800,0
20240729,181500,182397239,1800,1800,1800,1800,0
20240729,181400,182397239,1800,1800,1800,1800,0
20240729,181300,182397239,1800,1800,1800,1800,0
20240729,181200,182397239,1800,1800,1800,1800,0
20240729,181100,182397239,1800,1800,1800,1800,4088
20240729,181000,182397239,1800,1800,1800,1800,0
20240729,180900,182397239,1800,1800,1800,1800,0
20240729,180800,182397239,1800,1800,1800,1800,0
20240729,180700,182397239,1800,1800,1800,1800,0
20240729,180600,182397239,1800,1800,1800,1800,0
20240729,180500,182397239,1800,1800,1800,1800,0
20240729,180400,182397239,1800,1800,1800,1800,0
20240729,180300,182397239,1800,1800,1800,1800,0
20240729,180200,182397239,1800,1800,1800,1800,0
20240729,180100,182397239,1800,1800,1800,1800,0
20240729,180000,182397239,1800,1800,1800,1800,0
20240729,175900,182397239,1800,1800,1800,1800,0
20240729,175800,182397239,1800,1800,1800,1800,0
20240729,175700,182397239,1800,1800,1800,1800,0
20240729,175600,182397239,1800,1800,1800,1800,0
20240729,175500,182397239,1800,1800,1800,1800,0
20240729,175400,182397239,1800,1800,1800,1800,0
20240729,175300,182397239,1800,1800,1800,1800,0
20240729,175200,182397239,1800,1800,1800,1800,0
20240729,175100,182397239,1800,1800,1800,1800,0
20240729,175000,182397239,1800,1800,1800,1800,0
20240729,174900,182397239,1800,1800,1800,1800,0
20240729,174800,182397239,1800,1800,1800,1800,0
20240729,174700,182397239,1800,1800,1800,1800,0
20240729,174600,182397239,1800,1800,1800,1800,0
20240729,174500,182397239,1800,1800,1800,1800,0
20240729,174400,182397239,1800,1800,1800,1800,0
20240729,174300,182397239,1800,1800,1800,1800,0
20240729,174200,182397239,1800,1800,1800,1800,0
20240729,174100,182397239,1800,1800,1800,1800,4088
20240729,174000,182397239,1800,1800,1800,1800,0
20240729,173900,182397239,1800,1800,1800,1800,0
20240729,173800,182397239,1800,1800,1800,1800,0
20240729,173700,182397239,1800,1800,1800,1800,0
20240729,173600,182397239,1800,1800,1800,1800,0
20240729,173500,182397239,1800,1800,1800,1800,0
20240729,173400,182397239,1800,1800,1800,1800,0
20240729,173300,182397239,1800,1800,1800,1800,0
20240729,173200,182397239,1800,1800,1800,1800,0
20240729,173100,182397239,1800,1800,1800,1800,0
20240729,173000,182397239,1800,1800,1800,1800,0
20240729,172900,182397239,1800,1800,1800,1800,0
20240729,172800,182397239,1800,1800,1800,1800,0
20240729,172700,182397239,1800,1800,1800,1800,0
20240729,172600,182397239,1800,1800,1800,1800,0
20240729,172500,182397239,1800,1800,1800,1800,0
20240729,172400,182397239,1800,1800,1800,1800,0
20240729,172300,182397239,1800,1800,1800,1800,0
20240729,172200,182397239,1800,1800,1800,1800,0
20240729,172100,182397239,1800,1800,1800,1800,0
20240729,172000,182397239,1800,1800,1800,1800,0
20240729,171900,182397239,1800,1800,1800,1800,0
20240729,171800,182397239,1800,1800,1800,1800,0
20240729,171700,182397239,1800,1800,1800,1800,0
20240729,171600,182397239,1800,1800,1800,1800,0
20240729,171500,182397239,1800,1800,1800,1800,0
20240729,171400,182397239,1800,1800,1800,1800,0
20240729,171300,182397239,1800,1800,1800,1800,0
20240729,171200,182397239,1800,1800,1800,1800,0
20240729,171100,182397239,1800,1800,1800,1800,4088
20240729,171000,182397239,1800,1800,1800,1800,0
20240729,170900,182397239,1800,1800,1800,1800,0
20240729,170800,182397239,1800,1800,1800,1800,0
20240729,170700,182397239,1800,1800,1800,1800,0
20240729,170600,182397239,1800,1800,1800,1800,0
20240729,170500,182397239,1800,1800,1800,1800,0
20240729,170400,182397239,1800,1800,1800,1800,0
20240729,170300,182397239,1800,1800,1800,1800,0
20240729,170200,182397239,1800,1800,1800,1800,0
20240729,170100,182397239,1800,1800,1800,1800,0
20240729,170000,182397239,1800,1800,1800,1800,0
20240729,165900,182397239,1800,1800,1800,1800,0
20240729,165800,182397239,1800,1800,1800,1800,0
20240729,165700,182397239,1800,1800,1800,1800,0
20240729,165600,182397239,1800,1800,1800,1800,0
20240729,165500,182397239,1800,1800,1800,1800,0
20240729,165400,182397239,1800,1800,1800,1800,0
20240729,165300,182397239,1800,1800,1800,1800,0
20240729,165200,182397239,1800,1800,1800,1800,0
20240729,165100,182397239,1800,1800,1800,1800,0
20240729,165000,182397239,1800,1800,1800,1800,0
20240729,164900,182397239,1800,1800,1800,1800,0
20240729,164800,182397239,1800,1800,1800,1800,0
20240729,164700,182397239,1800,1800,1800,1800,0
20240729,164600,182397239,1800,1800,1800,1800,0
20240729,164500,182397239,1800,1800,1800,1800,0
20240729,164400,182397239,1800,1800,1800,1800,0
20240729,164300,182397239,1800,1800,1800,1800,0
20240729,164200,182397239,1800,1800,1800,1800,0
20240729,164100,182397239,1800,1800,1800,1800,4088
20240729,164000,182397239,1800,1800,1800,1800,0
20240729,163900,182397239,1800,1800,1800,1800,0
20240729,163800,182397239,1800,1800,1800,1800,0
20240729,163700,182397239,1800,1800,1800,1800,0
20240729,163600,182397239,1800,1800,1800,1800,0
20240729,163500,182397239,1800,1800,1800,1800,0
20240729,163400,182397239,1800,1800,1800,1800,0
20240729,163300,182397239,1800,1800,1800,1800,0
20240729,163200,182397239,1800,1800,1800,1800,0
20240729,163100,182397239,1800,1800,1800,1800,0
20240729,163000,182397239,1800,1800,1800,1800,0
20240729,162900,182397239,1800,1800,1800,1800,0
20240729,162800,182397239,1800,1800,1800,1800,0
20240729,162700,182397239,1800,1800,1800,1800,0
20240729,162600,182397239,1800,1800,1800,1800,0
20240729,162500,182397239,1800,1800,1800,1800,0
20240729,162400,182397239,1800,1800,1800,1800,0
20240729,162300,182397239,1800,1800,1800,1800,0
20240729,162200,182397239,1800,1800,1800,1800,0
20240729,162100,182397239,1800,1800,1800,1800,0
20240729,162000,182397239,1800,1800,1800,1800,0
20240729,161900,182397239,1800,1800,1800,1800,0
20240729,161800,182397239,1800,1800,1800,1800,0
20240729,161700,182397239,1800,1800,1800,1800,0
20240729,161600,182397239,1800,1800,1800,1800,0
20240729,161500,182397239,1800,1800,1800,1800,0
20240729,161400,182397239,1800,1800,1800,1800,0
20240729,161300,182397239,1800,1800,1800,1800,0
20240729,161200,182397239,1800,1800,1800,1800,0
20240729,161100,182397239,1800,1800,1800,1800,4088
20240729,161000,182397239,1800,1800,1800,1800,0
20240729,160900,182397239,1800,1800,1800,1800,0
20240729,160800,182397239,1800,1800,1800,1800,0
20240729,160700,182397239,1800,1800,1800,1800,0
20240729,160600,182397239,1800,1800,1800,1800,0
20240729,160500,182397239,1800,1800,1800,1800,0
20240729,160400,182397239,1800,1800,1800,1800,0
20240729,160300,182397239,1800,1800,1800,1800,0
20240729,160200,182397239,1800,1800,1800,1800,0
20240729,160100,182397239,1800,1800,1800,1800,0
20240729,160000,182397239,1800,1800,1800,1800,0
20240729,155900,182397239,1800,1800,1800,1800,0
20240729,155800,182397239,1800,1800,1800,1800,0
20240729,155700,182397239,1800,1800,1800,1800,0
20240729,155600,182397239,1800,1800,1800,1800,0
20240729,155500,182397239,1800,1800,1800,1800,0
20240729,155400,182397239,1800,1800,1800,1800,0
20240729,155300,182397239,1800,1800,1800,1800,0
20240729,155200,182397239,1800,1800,1800,1800,0
20240729,155100,182397239,1800,1800,1800,1800,0
20240729,155000,182397239,1800,1800,1800,1800,0
20240729,154900,182397239,1800,1800,1800,1800,0
20240729,154800,182397239,1800,1800,1800,1800,0
20240729,154700,182397239,1800,1800,1800,1800,0
20240729,154600,182397239,1800,1800,1800,1800,0
20240729,154500,182397239,1800,1800,1800,1800,0
20240729,154400,182397239,1800,1800,1800,1800,0
20240729,154300,182397239,1800,1800,1800,1800,0
20240729,154200,182397239,1800,1800,1800,1800,0
20240729,154100,182397239,1800,1800,1800,1800,4088
20240729,154000,182397239,1800,1800,1800,1800,0
20240729,153900,182397239,1800,1800,1800,1800,0
20240729,153800,182397239,1800,1800,1800,1800,0
20240729,153700,182397239,1800,1800,1800,1800,0
20240729,153600,182397239,1800,1800,1800,1800,0
20240729,153500,182397239,1800,1800,1800,1800,0
20240729,153400,182397239,1800,1800,1800,1800,0
20240729,153300,182397239,1800,1800,1800,1800,0
20240729,153200,182397239,1800,1800,1800,1800,0
20240729,153100,182397239,1800,1800,1800,1800,0
20240729,153000,182397239,1800,1800,1800,1800,4088
20240729,152900,175038839,1781,1781,1781,1781,0
20240729,152800,175038839,1781,1781,1781,1781,0
20240729,152700,175038839,1781,1781,1781,1781,0
20240729,152600,175038839,1781,1781,1781,1781,0
20240729,152500,175038839,1781,1781,1781,1781,0
20240729,152400,175038839,1781,1781,1781,1781,0
20240729,152300,175038839,1781,1781,1781,1781,0
20240729,152200,175038839,1781,1781,1781,1781,0
20240729,152100,175038839,1781,1781,1781,1781,0
20240729,152000,175038839,1781,1781,1781,1781,0
20240729,151900,175038839,1781,1781,1781,1781,10
20240729,151800,175021029,1782,1782,1782,1782,57
20240729,151700,174919455,1782,1786,1786,1782,1010
20240729,151600,173115745,1786,1785,1786,1784,314
20240729,151500,172555131,1784,1784,1784,1784,227
20240729,151400,172150163,1783,1783,1783,1783,205
20240729,151300,171784648,1783,1782,1783,1782,137
20240729,151200,171540416,1780,1780,1780,1780,116
20240729,151100,171333936,1782,1782,1782,1782,0
20240729,151000,171333936,1782,1779,1782,1779,114
20240729,150900,171131127,1779,1779,1779,1779,0
20240729,150800,171131127,1779,1772,1779,1772,3009
20240729,150700,165781220,1777,1777,1777,1777,0
20240729,150600,165781220,1777,1777,1777,1777,0
20240729,150500,165781220,1777,1777,1777,1777,0
20240729,150400,165781220,1777,1777,1777,1777,0
20240729,150300,165781220,1777,1777,1777,1777,0
20240729,150200,165781220,1777,1773,1777,1773,298
20240729,150100,165252074,1777,1777,1777,1777,0
20240729,150000,165252074,1777,1777,1777,1777,0
20240729,145900,165252074,1777,1777,1777,1777,0
20240729,145800,165252074,1777,1777,1777,1777,0
20240729,145700,165252074,1777,1777,1777,1777,2
20240729,145600,165248520,1778,1778,1778,1778,0
20240729,145500,165248520,1778,1778,1778,1778,0
20240729,145400,165248520,1778,1778,1778,1778,0
20240729,145300,165248520,1778,1778,1778,1778,0
20240729,145200,165248520,1778,1778,1778,1778,0
20240729,145100,165248520,1778,1774,1778,1774,120
20240729,145000,165035240,1775,1779,1779,1775,41
20240729,144900,164962441,1781,1781,1781,1781,1
20240729,144800,164960660,1766,1766,1766,1766,0
20240729,144700,164960660,1766,1768,1768,1766,1000
20240729,144600,163193184,1768,1768,1768,1768,0
20240729,144500,163193184,1768,1782,1782,1768,3
20240729,144400,163187852,1764,1776,1776,1764,1000
20240729,144300,161420397,1780,1780,1780,1780,134
20240729,144200,161181877,1780,1780,1780,1780,0
20240729,144100,161181877,1780,1780,1780,1780,0
20240729,144000,161181877,1780,1780,1780,1780,0
20240729,143900,161181877,1780,1780,1780,1780,0
20240729,143800,161181877,1780,1780,1780,1780,0
20240729,143700,161181877,1780,1780,1780,1780,0
20240729,143600,161181877,1780,1780,1780,1780,0
20240729,143500,161181877,1780,1780,1780,1780,0
20240729,143400,161181877,1780,1780,1780,1780,0
20240729,143300,161181877,1780,1780,1780,1780,0
20240729,143200,161181877,1780,1780,1780,1780,0
20240729,143100,161181877,1780,1780,1780,1780,0
20240729,143000,161181877,1780,1780,1780,1780,0
20240729,142900,161181877,1780,1780,1780,1780,0
20240729,142800,161181877,1780,1780,1780,1780,126
20240729,142700,160957597,1780,1780,1780,1780,0
20240729,142600,160957597,1780,1780,1780,1780,201
20240729,142500,160599817,1780,1777,1780,1777,1974
20240729,142400,157087282,1777,1777,1777,1777,0
20240729,142300,157087282,1777,1777,1777,1777,10
20240729,142200,157069512,1777,1777,1777,1777,2
20240729,142100,157065958,1776,1776,1776,1776,560
20240729,142000,156071398,1776,1776,1776,1776,281
20240729,141900,155572342,1776,1778,1778,1776,799
20240729,141800,154153016,1781,1780,1781,1780,100
20240729,141700,153974966,1784,1784,1784,1784,0
20240729,141600,153974966,1784,1784,1784,1784,0
20240729,141500,153974966,1784,1784,1784,1784,0
20240729,141400,153974966,1784,1784,1784,1784,0
20240729,141300,153974966,1784,1784,1784,1784,0
20240729,141200,153974966,1784,1784,1784,1784,0
20240729,141100,153974966,1784,1784,1784,1784,0
20240729,141000,153974966,1784,1784,1784,1784,0
20240729,140900,153974966,1784,1784,1784,1784,0
20240729,140800,153974966,1784,1784,1784,1784,0
20240729,140700,153974966,1784,1784,1784,1784,1
20240729,140600,153973182,1779,1779,1779,1779,0
20240729,140500,153973182,1779,1785,1785,1779,21
20240729,140400,153935817,1786,1786,1786,1786,0
20240729,140300,153935817,1786,1786,1786,1786,0
20240729,140200,153935817,1786,1786,1786,1786,0
20240729,140100,153935817,1786,1786,1786,1786,0
20240729,140000,153935817,1786,1786,1786,1786,0
20240729,135900,153935817,1786,1777,1786,1777,2
20240729,135800,153932254,1786,1786,1786,1786,1
20240729,135700,153930468,1786,1786,1786,1786,0
20240729,135600,153930468,1786,1786,1786,1786,0
20240729,135500,153930468,1786,1786,1786,1786,0
20240729,135400,153930468,1786,1783,1786,1777,1251
20240729,135300,151705968,1786,1786,1786,1786,0
20240729,135200,151705968,1786,1784,1786,1784,737
20240729,135100,150390679,1783,1783,1783,1783,173
20240729,135000,150082220,1783,1783,1783,1783,0
20240729,134900,150082220,1783,1783,1783,1783,0
20240729,134800,150082220,1783,1783,1783,1783,0
20240729,134700,150082220,1783,1777,1783,1777,2
20240729,134600,150078660,1783,1783,1783,1783,1
20240729,134500,150076877,1785,1785,1785,1785,0
20240729,134400,150076877,1785,1785,1785,1785,0
20240729,134300,150076877,1785,1785,1785,1785,0
20240729,134200,150076877,1785,1785,1785,1785,0
20240729,134100,150076877,1785,1785,1785,1785,0
20240729,134000,150076877,1785,1785,1785,1785,0
20240729,133900,150076877,1785,1785,1785,1785,0
20240729,133800,150076877,1785,1785,1785,1785,0
20240729,133700,150076877,1785,1777,1785,1777,660
20240729,133600,148903627,1777,1777,1777,1777,0
20240729,133500,148903627,1777,1777,1777,1777,0
20240729,133400,148903627,1777,1777,1777,1777,100
20240729,133300,148725927,1777,1777,1777,1777,0
20240729,133200,148725927,1777,1785,1785,1777,5
20240729,133100,148717010,1785,1785,1785,1785,0
20240729,133000,148717010,1785,1785,1785,1785,0
20240729,132900,148717010,1785,1785,1785,1785,0
20240729,132800,148717010,1785,1776,1785,1776,790
20240729,132700,147308843,1776,1776,1776,1776,0
20240729,132600,147308843,1776,1776,1776,1776,0
20240729,132500,147308843,1776,1776,1776,1776,0
20240729,132400,147308843,1776,1776,1776,1776,0
20240729,132300,147308843,1776,1776,1776,1776,0
20240729,132200,147308843,1776,1776,1776,1776,0
20240729,132100,147308843,1776,1773,1776,1773,1131
20240729,132000,145302445,1772,1772,1772,1772,0
20240729,131900,145302445,1772,1772,1772,1772,0
20240729,131800,145302445,1772,1771,1772,1771,648
20240729,131700,144154494,1770,1770,1770,1770,10
20240729,131600,144136794,1770,1770,1770,1770,0
20240729,131500,144136794,1770,1770,1770,1770,0
20240729,131400,144136794,1770,1770,1770,1770,199
20240729,131300,143784564,1770,1770,1770,1770,0
20240729,131200,143784564,1770,1770,1770,1770,0
20240729,131100,143784564,1770,1770,1770,1770,0
20240729,131000,143784564,1770,1770,1770,1770,1
20240729,130900,143782794,1762,1762,1762,1762,0
20240729,130800,143782794,1762,1762,1762,1762,0
20240729,130700,143782794,1762,1762,1762,1762,29
20240729,130600,143731696,1762,1762,1762,1762,0
20240729,130500,143731696,1762,1762,1762,1762,1
20240729,130400,143729934,1762,1762,1762,1762,0
20240729,130300,143729934,1762,1762,1762,1762,0
20240729,130200,143729934,1762,1767,1767,1762,1000
20240729,130100,141965778,1772,1772,1772,1772,0
20240729,130000,141965778,1772,1772,1772,1772,0
20240729,125900,141965778,1772,1772,1772,1772,0
20240729,125800,141965778,1772,1772,1772,1772,0
20240729,125700,141965778,1772,1772,1772,1772,0
20240729,125600,141965778,1772,1772,1772,1772,0
20240729,125500,141965778,1772,1772,1772,1772,0
20240729,125400,141965778,1772,1772,1772,1772,0
20240729,125300,141965778,1772,1772,1772,1772,0
20240729,125200,141965778,1772,1772,1772,1772,0
20240729,125100,141965778,1772,1772,1772,1772,0
20240729,125000,141965778,1772,1772,1772,1772,4
20240729,124900,141958690,1772,1772,1772,1772,0
20240729,124800,141958690,1772,1772,1772,1772,0
20240729,124700,141958690,1772,1767,1772,1767,235
20240729,124600,141542650,1767,1767,1767,1767,123
20240729,124500,141325309,1767,1767,1767,1767,0
20240729,124400,141325309,1767,1767,1767,1767,1
20240729,124300,141323542,1765,1765,1765,1765,0
20240729,124200,141323542,1765,1765,1765,1765,30
20240729,124100,141270592,1765,1765,1765,1765,520
20240729,124000,140352792,1765,1765,1765,1765,400
20240729,123900,139646792,1765,1765,1765,1765,0
20240729,123800,139646792,1765,1765,1765,1765,0
20240729,123700,139646792,1765,1765,1765,1765,0
20240729,123600,139646792,1765,1765,1765,1765,0
20240729,123500,139646792,1765,1765,1765,1765,67
20240729,123400,139528537,1765,1765,1765,1765,1
20240729,123300,139526772,1765,1765,1765,1765,0
20240729,123200,139526772,1765,1765,1765,1765,0
20240729,123100,139526772,1765,1765,1765,1765,0
20240729,123000,139526772,1765,1765,1765,1765,0
20240729,122900,139526772,1765,1772,1772,1765,2
20240729,122800,139523235,1774,1774,1774,1774,0
20240729,122700,139523235,1774,1774,1774,1774,0
20240729,122600,139523235,1774,1774,1774,1774,0
20240729,122500,139523235,1774,1774,1774,1774,0
20240729,122400,139523235,1774,1774,1774,1774,0
20240729,122300,139523235,1774,1774,1774,1774,0
20240729,122200,139523235,1774,1774,1774,1774,0
20240729,122100,139523235,1774,1774,1774,1774,0
20240729,122000,139523235,1774,1774,1774,1774,0
20240729,121900,139523235,1774,1774,1774,1774,0
20240729,121800,139523235,1774,1774,1774,1774,0
20240729,121700,139523235,1774,1774,1774,1774,0
20240729,121600,139523235,1774,1774,1774,1774,0
20240729,121500,139523235,1774,1774,1774,1774,0
20240729,121400,139523235,1774,1774,1774,1774,0
20240729,121300,139523235,1774,1774,1774,1774,30
20240729,121200,139470015,1774,1774,1774,1774,0
20240729,121100,139470015,1774,1774,1774,1774,0
20240729,121000,139470015,1774,1774,1774,1774,0
20240729,120900,139470015,1774,1774,1774,1774,0
20240729,120800,139470015,1774,1774,1774,1774,0
20240729,120700,139470015,1774,1774,1774,1774,0
20240729,120600,139470015,1774,1774,1774,1774,0
20240729,120500,139470015,1774,1774,1774,1774,0
20240729,120400,139470015,1774,1774,1774,1774,0
20240729,120300,139470015,1774,1774,1774,1774,0
20240729,120200,139470015,1774,1774,1774,1774,0
20240729,120100,139470015,1774,1774,1774,1774,0
20240729,120000,139470015,1774,1774,1774,1774,0
20240729,115900,139470015,1774,1774,1774,1774,0
20240729,115800,139470015,1774,1774,1774,1774,3
20240729,115700,139464693,1774,1774,1774,1774,1
20240729,115600,139462919,1774,1774,1774,1774,0
20240729,115500,139462919,1774,1774,1774,1774,0
20240729,115400,139462919,1774,1774,1774,1774,0
20240729,115300,139462919,1774,1774,1774,1774,0
20240729,115200,139462919,1774,1774,1774,1774,0
20240729,115100,139462919,1774,1774,1774,1774,0
20240729,115000,139462919,1774,1774,1774,1774,0
20240729,114900,139462919,1774,1774,1774,1774,0
20240729,114800,139462919,1774,1765,1774,1765,414
20240729,114700,138732200,1765,1765,1765,1765,0
20240729,114600,138732200,1765,1765,1765,1765,0
20240729,114500,138732200,1765,1765,1765,1765,0
20240729,114400,138732200,1765,1765,1765,1765,0
20240729,114300,138732200,1765,1765,1765,1765,0
20240729,114200,138732200,1765,1765,1765,1765,0
20240729,114100,138732200,1765,1770,1770,1765,2500
20240729,114000,134317706,1775,1775,1775,1775,0
20240729,113900,134317706,1775,1775,1775,1775,1
20240729,113800,134315931,1772,1772,1772,1772,0
20240729,113700,134315931,1772,1772,1772,1772,0
20240729,113600,134315931,1772,1772,1772,1772,0
20240729,113500,134315931,1772,1772,1772,1772,0
20240729,113400,134315931,1772,1772,1772,1772,0
20240729,113300,134315931,1772,1772,1772,1772,0
20240729,113200,134315931,1772,1772,1772,1772,38
20240729,113100,134248595,1775,1775,1775,1775,0
20240729,113000,134248595,1775,1775,1775,1775,0
20240729,112900,134248595,1775,1775,1775,1775,10
20240729,112800,134230845,1775,1770,1775,1769,801
20240729,112700,132813794,1771,1771,1771,1771,0
20240729,112600,132813794,1771,1771,1771,1771,1563
20240729,112500,130045721,1771,1772,1772,1771,199
20240729,112400,129693177,1773,1773,1773,1773,70
20240729,112300,129569067,1776,1776,1776,1776,0
20240729,112200,129569067,1776,1776,1776,1776,0
20240729,112100,129569067,1776,1776,1776,1776,0
20240729,112000,129569067,1776,1776,1776,1776,0
20240729,111900,129569067,1776,1776,1776,1776,0
20240729,111800,129569067,1776,1776,1776,1776,50
20240729,111700,129480267,1772,1772,1772,1772,1
20240729,111600,129478495,1772,1772,1772,1772,0
20240729,111500,129478495,1772,1772,1772,1772,0
20240729,111400,129478495,1772,1771,1772,1771,500
20240729,111300,128592685,1771,1772,1772,1771,11
20240729,111200,128573203,1772,1772,1772,1772,32
20240729,111100,128516499,1772,1773,1773,1772,447
20240729,111000,127724214,1773,1773,1773,1773,0
20240729,110900,127724214,1773,1773,1773,1773,0
20240729,110800,127724214,1773,1773,1773,1773,1
20240729,110700,127722441,1772,1772,1772,1772,0
20240729,110600,127722441,1772,1772,1772,1772,0
20240729,110500,127722441,1772,1772,1772,1772,0
20240729,110400,127722441,1772,1772,1772,1772,0
20240729,110300,127722441,1772,1772,1772,1772,50
20240729,110200,127633841,1770,1770,1770,1770,0
20240729,110100,127633841,1770,1770,1770,1770,0
20240729,110000,127633841,1770,1770,1770,1770,1
20240729,105900,127632071,1787,1787,1787,1787,1
20240729,105800,127630284,1768,1768,1768,1768,0
20240729,105700,127630284,1768,1770,1770,1768,500
20240729,105600,126746033,1770,1772,1772,1770,800
20240729,105500,125329604,1769,1769,1769,1769,0
20240729,105400,125329604,1769,1793,1794,1769,1700
20240729,105300,122298790,1791,1788,1791,1788,2585
20240729,105200,117673178,1788,1777,1788,1777,3634
20240729,105100,111205370,1777,1777,1777,1777,180
20240729,105000,110885510,1769,1769,1769,1769,0
20240729,104900,110885510,1769,1768,1769,1768,1090
20240729,104800,108957390,1768,1768,1768,1768,10
20240729,104700,108939710,1773,1773,1773,1773,100
20240729,104600,108762410,1776,1773,1776,1773,5015
20240729,104500,99870812,1773,1773,1773,1773,3
20240729,104400,99865493,1768,1768,1768,1768,0
20240729,104300,99865493,1768,1768,1768,1768,0
20240729,104200,99865493,1768,1768,1768,1768,0
20240729,104100,99865493,1768,1768,1768,1768,25
20240729,104000,99821293,1769,1770,1770,1769,406
20240729,103900,99102973,1770,1770,1770,1770,210
20240729,103800,98731273,1770,1770,1770,1770,260
20240729,103700,98271073,1770,1770,1770,1770,1
20240729,103600,98269303,1770,1770,1770,1770,10
20240729,103500,98251603,1770,1770,1770,1770,0
20240729,103400,98251603,1770,1770,1770,1770,490
20240729,103300,97384303,1769,1769,1769,1769,0
20240729,103200,97384303,1769,1770,1770,1769,84
20240729,103100,97235677,1770,1770,1771,1770,80
20240729,103000,97094067,1770,1770,1770,1770,0
20240729,102900,97094067,1770,1770,1770,1770,0
20240729,102800,97094067,1770,1770,1770,1770,30
20240729,102700,97040967,1770,1770,1770,1770,202
20240729,102600,96683427,1770,1770,1770,1770,50
20240729,102500,96594927,1770,1763,1770,1763,2945
20240729,102400,91391710,1763,1763,1763,1763,1
20240729,102300,91389947,1760,1757,1760,1757,525
20240729,102200,90467079,1756,1756,1756,1756,623
20240729,102100,89373091,1756,1756,1756,1756,6
20240729,102000,89362555,1756,1756,1756,1756,0
20240729,101900,89362555,1756,1756,1756,1756,0
20240729,101800,89362555,1756,1756,1756,1756,49
20240729,101700,89276511,1757,1758,1758,1757,31
20240729,101600,89222043,1758,1758,1758,1758,2
20240729,101500,89218527,1758,1758,1758,1758,4
20240729,101400,89211495,1758,1758,1758,1758,10
20240729,101300,89193915,1759,1759,1759,1759,0
20240729,101200,89193915,1759,1759,1759,1759,1
20240729,101100,89192156,1759,1760,1760,1759,282
20240729,101000,88695888,1764,1764,1764,1764,2
20240729,100900,88692360,1760,1760,1760,1760,0
20240729,100800,88692360,1760,1760,1760,1760,50
20240729,100700,88604360,1760,1760,1760,1760,0
20240729,100600,88604360,1760,1764,1764,1760,101
20240729,100500,88426596,1750,1758,1758,1750,10645
20240729,100400,69797181,1758,1758,1758,1758,300
20240729,100300,69269781,1758,1758,1758,1758,0
20240729,100200,69269781,1758,1758,1758,1758,0
20240729,100100,69269781,1758,1761,1761,1758,103
20240729,100000,69088503,1762,1761,1763,1761,21
20240729,095900,69051492,1760,1760,1760,1760,0
20240729,095800,69051492,1760,1760,1760,1760,0
20240729,095700,69051492,1760,1759,1760,1759,4
20240729,095600,69044454,1760,1760,1760,1760,683
20240729,095500,67842374,1760,1749,1760,1749,5426
20240729,095400,58294948,1749,1748,1749,1748,60
20240729,095300,58190018,1749,1749,1749,1749,0
20240729,095200,58190018,1749,1749,1749,1749,0
20240729,095100,58190018,1749,1749,1749,1749,41
20240729,095000,58118309,1749,1751,1751,1749,642
20240729,094900,56995321,1752,1752,1752,1752,0
20240729,094800,56995321,1752,1753,1753,1752,40
20240729,094700,56925211,1754,1757,1757,1754,852
20240729,094600,55428851,1758,1760,1760,1758,199
20240729,094500,55078745,1760,1760,1760,1760,871
20240729,094400,53545785,1760,1761,1761,1760,152
20240729,094300,53278215,1761,1761,1761,1761,3502
20240729,094200,47111193,1760,1760,1760,1760,0
20240729,094100,47111193,1760,1760,1760,1760,0
20240729,094000,47111193,1760,1768,1768,1760,134
20240729,093900,46875120,1759,1759,1759,1759,110
20240729,093800,46681630,1754,1751,1754,1751,673
20240729,093700,45501694,1751,1750,1751,1750,639
20240729,093600,44383132,1735,1735,1735,1735,0
20240729,093500,44383132,1735,1735,1735,1735,0
20240729,093400,44383132,1735,1739,1739,1735,1340
20240729,093300,42057428,1735,1735,1735,1735,0
20240729,093200,42057428,1735,1735,1735,1735,5
20240729,093100,42048753,1750,1750,1750,1750,200
20240729,093000,41698753,1750,1734,1750,1734,2067
20240729,092900,38111611,1734,1732,1734,1732,250
20240729,092800,37678133,1729,1729,1730,1729,53
20240729,092700,37586494,1730,1729,1730,1729,1574
20240729,092600,34863600,1729,1729,1729,1729,375
20240729,092500,34215225,1729,1717,1729,1717,75
20240729,092400,34085862,1730,1730,1730,1730,0
20240729,092300,34085862,1730,1730,1730,1730,100
20240729,092200,33912862,1730,1730,1730,1730,0
20240729,092100,33912862,1730,1730,1730,1730,0
20240729,092000,33912862,1730,1730,1730,1730,1
20240729,091900,33911132,1730,1730,1730,1730,0
20240729,091800,33911132,1730,1730,1730,1730,0
20240729,091700,33911132,1730,1720,1730,1718,4050
20240729,091600,26946940,1729,1729,1729,1729,0
20240729,091500,26946940,1729,1729,1729,1729,202
20240729,091400,26597682,1718,1718,1718,1718,0
20240729,091300,26597682,1718,1718,1718,1718,0
20240729,091200,26597682,1718,1712,1718,1712,2008
20240729,091100,23147944,1712,1712,1712,1712,1
20240729,091000,23146232,1711,1711,1711,1711,83
20240729,090900,23004219,1711,1711,1711,1711,2
20240729,090800,23000797,1718,1718,1718,1718,100
20240729,090700,22828997,1711,1718,1718,1711,156
20240729,090600,22562074,1718,1718,1718,1718,534
20240729,090500,21644662,1718,1718,1718,1718,2
20240729,090400,21641226,1718,1716,1718,1716,1748
20240729,090300,18638530,1711,1729,1729,1711,9693
20240729,090200,2014526,1730,1730,1730,1730,1
20240729,090100,2012796,1730,1730,1730,1730,0
20240729,090000,2012796,1730,1728,1730,1728,1164