stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195700,462503812,1710,1710,1710,1710,5780
20240729,195600,462503812,1710,1710,1710,1710,0
20240729,195500,462503812,1710,1710,1710,1710,0
20240729,195400,462503812,1710,1710,1710,1710,0
20240729,195300,462503812,1710,1710,1710,1710,0
20240729,195200,462503812,1710,1710,1710,1710,0
20240729,195100,462503812,1710,1710,1710,1710,0
20240729,195000,462503812,1710,1710,1710,1710,0
20240729,194900,462503812,1710,1710,1710,1710,0
20240729,194800,462503812,1710,1710,1710,1710,0
20240729,194700,462503812,1710,1710,1710,1710,0
20240729,194600,462503812,1710,1710,1710,1710,0
20240729,194500,462503812,1710,1710,1710,1710,0
20240729,194400,462503812,1710,1710,1710,1710,0
20240729,194300,462503812,1710,1710,1710,1710,0
20240729,194200,462503812,1710,1710,1710,1710,0
20240729,194100,462503812,1710,1710,1710,1710,0
20240729,194000,462503812,1710,1710,1710,1710,0
20240729,193900,462503812,1710,1710,1710,1710,0
20240729,193800,462503812,1710,1710,1710,1710,0
20240729,193700,462503812,1710,1710,1710,1710,0
20240729,193600,462503812,1710,1710,1710,1710,0
20240729,193500,462503812,1710,1710,1710,1710,0
20240729,193400,462503812,1710,1710,1710,1710,0
20240729,193300,462503812,1710,1710,1710,1710,0
20240729,193200,462503812,1710,1710,1710,1710,0
20240729,193100,462503812,1710,1710,1710,1710,0
20240729,193000,462503812,1710,1710,1710,1710,0
20240729,192900,462503812,1710,1710,1710,1710,0
20240729,192800,462503812,1710,1710,1710,1710,0
20240729,192700,462503812,1710,1710,1710,1710,5780
20240729,192600,462503812,1710,1710,1710,1710,0
20240729,192500,462503812,1710,1710,1710,1710,0
20240729,192400,462503812,1710,1710,1710,1710,0
20240729,192300,462503812,1710,1710,1710,1710,0
20240729,192200,462503812,1710,1710,1710,1710,0
20240729,192100,462503812,1710,1710,1710,1710,0
20240729,192000,462503812,1710,1710,1710,1710,0
20240729,191900,462503812,1710,1710,1710,1710,0
20240729,191800,462503812,1710,1710,1710,1710,0
20240729,191700,462503812,1710,1710,1710,1710,0
20240729,191600,462503812,1710,1710,1710,1710,0
20240729,191500,462503812,1710,1710,1710,1710,0
20240729,191400,462503812,1710,1710,1710,1710,0
20240729,191300,462503812,1710,1710,1710,1710,0
20240729,191200,462503812,1710,1710,1710,1710,0
20240729,191100,462503812,1710,1710,1710,1710,0
20240729,191000,462503812,1710,1710,1710,1710,0
20240729,190900,462503812,1710,1710,1710,1710,0
20240729,190800,462503812,1710,1710,1710,1710,0
20240729,190700,462503812,1710,1710,1710,1710,0
20240729,190600,462503812,1710,1710,1710,1710,0
20240729,190500,462503812,1710,1710,1710,1710,0
20240729,190400,462503812,1710,1710,1710,1710,0
20240729,190300,462503812,1710,1710,1710,1710,0
20240729,190200,462503812,1710,1710,1710,1710,0
20240729,190100,462503812,1710,1710,1710,1710,0
20240729,190000,462503812,1710,1710,1710,1710,0
20240729,185900,462503812,1710,1710,1710,1710,0
20240729,185800,462503812,1710,1710,1710,1710,0
20240729,185700,462503812,1710,1710,1710,1710,5780
20240729,185600,462503812,1710,1710,1710,1710,0
20240729,185500,462503812,1710,1710,1710,1710,0
20240729,185400,462503812,1710,1710,1710,1710,0
20240729,185300,462503812,1710,1710,1710,1710,0
20240729,185200,462503812,1710,1710,1710,1710,0
20240729,185100,462503812,1710,1710,1710,1710,0
20240729,185000,462503812,1710,1710,1710,1710,0
20240729,184900,462503812,1710,1710,1710,1710,0
20240729,184800,462503812,1710,1710,1710,1710,0
20240729,184700,462503812,1710,1710,1710,1710,0
20240729,184600,462503812,1710,1710,1710,1710,0
20240729,184500,462503812,1710,1710,1710,1710,0
20240729,184400,462503812,1710,1710,1710,1710,0
20240729,184300,462503812,1710,1710,1710,1710,0
20240729,184200,462503812,1710,1710,1710,1710,0
20240729,184100,462503812,1710,1710,1710,1710,0
20240729,184000,462503812,1710,1710,1710,1710,0
20240729,183900,462503812,1710,1710,1710,1710,0
20240729,183800,462503812,1710,1710,1710,1710,0
20240729,183700,462503812,1710,1710,1710,1710,0
20240729,183600,462503812,1710,1710,1710,1710,0
20240729,183500,462503812,1710,1710,1710,1710,0
20240729,183400,462503812,1710,1710,1710,1710,0
20240729,183300,462503812,1710,1710,1710,1710,0
20240729,183200,462503812,1710,1710,1710,1710,0
20240729,183100,462503812,1710,1710,1710,1710,0
20240729,183000,462503812,1710,1710,1710,1710,0
20240729,182900,462503812,1710,1710,1710,1710,0
20240729,182800,462503812,1710,1710,1710,1710,0
20240729,182700,462503812,1710,1710,1710,1710,5780
20240729,182600,462503812,1710,1710,1710,1710,0
20240729,182500,462503812,1710,1710,1710,1710,0
20240729,182400,462503812,1710,1710,1710,1710,0
20240729,182300,462503812,1710,1710,1710,1710,0
20240729,182200,462503812,1710,1710,1710,1710,0
20240729,182100,462503812,1710,1710,1710,1710,0
20240729,182000,462503812,1710,1710,1710,1710,0
20240729,181900,462503812,1710,1710,1710,1710,0
20240729,181800,462503812,1710,1710,1710,1710,0
20240729,181700,462503812,1710,1710,1710,1710,0
20240729,181600,462503812,1710,1710,1710,1710,0
20240729,181500,462503812,1710,1710,1710,1710,0
20240729,181400,462503812,1710,1710,1710,1710,0
20240729,181300,462503812,1710,1710,1710,1710,0
20240729,181200,462503812,1710,1710,1710,1710,0
20240729,181100,462503812,1710,1710,1710,1710,0
20240729,181000,462503812,1710,1710,1710,1710,0
20240729,180900,462503812,1710,1710,1710,1710,0
20240729,180800,462503812,1710,1710,1710,1710,0
20240729,180700,462503812,1710,1710,1710,1710,0
20240729,180600,462503812,1710,1710,1710,1710,0
20240729,180500,462503812,1710,1710,1710,1710,0
20240729,180400,462503812,1710,1710,1710,1710,0
20240729,180300,462503812,1710,1710,1710,1710,0
20240729,180200,462503812,1710,1710,1710,1710,0
20240729,180100,462503812,1710,1710,1710,1710,0
20240729,180000,462503812,1710,1710,1710,1710,0
20240729,175900,462503812,1710,1710,1710,1710,0
20240729,175800,462503812,1710,1710,1710,1710,0
20240729,175700,462503812,1710,1710,1710,1710,5780
20240729,175600,462503812,1710,1710,1710,1710,0
20240729,175500,462503812,1710,1710,1710,1710,0
20240729,175400,462503812,1710,1710,1710,1710,0
20240729,175300,462503812,1710,1710,1710,1710,0
20240729,175200,462503812,1710,1710,1710,1710,0
20240729,175100,462503812,1710,1710,1710,1710,0
20240729,175000,462503812,1710,1710,1710,1710,0
20240729,174900,462503812,1710,1710,1710,1710,0
20240729,174800,462503812,1710,1710,1710,1710,0
20240729,174700,462503812,1710,1710,1710,1710,0
20240729,174600,462503812,1710,1710,1710,1710,0
20240729,174500,462503812,1710,1710,1710,1710,0
20240729,174400,462503812,1710,1710,1710,1710,0
20240729,174300,462503812,1710,1710,1710,1710,0
20240729,174200,462503812,1710,1710,1710,1710,0
20240729,174100,462503812,1710,1710,1710,1710,0
20240729,174000,462503812,1710,1710,1710,1710,0
20240729,173900,462503812,1710,1710,1710,1710,0
20240729,173800,462503812,1710,1710,1710,1710,0
20240729,173700,462503812,1710,1710,1710,1710,0
20240729,173600,462503812,1710,1710,1710,1710,0
20240729,173500,462503812,1710,1710,1710,1710,0
20240729,173400,462503812,1710,1710,1710,1710,0
20240729,173300,462503812,1710,1710,1710,1710,0
20240729,173200,462503812,1710,1710,1710,1710,0
20240729,173100,462503812,1710,1710,1710,1710,0
20240729,173000,462503812,1710,1710,1710,1710,0
20240729,172900,462503812,1710,1710,1710,1710,0
20240729,172800,462503812,1710,1710,1710,1710,0
20240729,172700,462503812,1710,1710,1710,1710,5780
20240729,172600,462503812,1710,1710,1710,1710,0
20240729,172500,462503812,1710,1710,1710,1710,0
20240729,172400,462503812,1710,1710,1710,1710,0
20240729,172300,462503812,1710,1710,1710,1710,0
20240729,172200,462503812,1710,1710,1710,1710,0
20240729,172100,462503812,1710,1710,1710,1710,0
20240729,172000,462503812,1710,1710,1710,1710,0
20240729,171900,462503812,1710,1710,1710,1710,0
20240729,171800,462503812,1710,1710,1710,1710,0
20240729,171700,462503812,1710,1710,1710,1710,0
20240729,171600,462503812,1710,1710,1710,1710,0
20240729,171500,462503812,1710,1710,1710,1710,0
20240729,171400,462503812,1710,1710,1710,1710,0
20240729,171300,462503812,1710,1710,1710,1710,0
20240729,171200,462503812,1710,1710,1710,1710,0
20240729,171100,462503812,1710,1710,1710,1710,0
20240729,171000,462503812,1710,1710,1710,1710,0
20240729,170900,462503812,1710,1710,1710,1710,0
20240729,170800,462503812,1710,1710,1710,1710,0
20240729,170700,462503812,1710,1710,1710,1710,0
20240729,170600,462503812,1710,1710,1710,1710,0
20240729,170500,462503812,1710,1710,1710,1710,0
20240729,170400,462503812,1710,1710,1710,1710,0
20240729,170300,462503812,1710,1710,1710,1710,0
20240729,170200,462503812,1710,1710,1710,1710,0
20240729,170100,462503812,1710,1710,1710,1710,0
20240729,170000,462503812,1710,1710,1710,1710,0
20240729,165900,462503812,1710,1710,1710,1710,0
20240729,165800,462503812,1710,1710,1710,1710,0
20240729,165700,462503812,1710,1710,1710,1710,5780
20240729,165600,462503812,1710,1710,1710,1710,0
20240729,165500,462503812,1710,1710,1710,1710,0
20240729,165400,462503812,1710,1710,1710,1710,0
20240729,165300,462503812,1710,1710,1710,1710,0
20240729,165200,462503812,1710,1710,1710,1710,0
20240729,165100,462503812,1710,1710,1710,1710,0
20240729,165000,462503812,1710,1710,1710,1710,0
20240729,164900,462503812,1710,1710,1710,1710,0
20240729,164800,462503812,1710,1710,1710,1710,0
20240729,164700,462503812,1710,1710,1710,1710,0
20240729,164600,462503812,1710,1710,1710,1710,0
20240729,164500,462503812,1710,1710,1710,1710,0
20240729,164400,462503812,1710,1710,1710,1710,0
20240729,164300,462503812,1710,1710,1710,1710,0
20240729,164200,462503812,1710,1710,1710,1710,0
20240729,164100,462503812,1710,1710,1710,1710,0
20240729,164000,462503812,1710,1710,1710,1710,0
20240729,163900,462503812,1710,1710,1710,1710,0
20240729,163800,462503812,1710,1710,1710,1710,0
20240729,163700,462503812,1710,1710,1710,1710,0
20240729,163600,462503812,1710,1710,1710,1710,0
20240729,163500,462503812,1710,1710,1710,1710,0
20240729,163400,462503812,1710,1710,1710,1710,0
20240729,163300,462503812,1710,1710,1710,1710,0
20240729,163200,462503812,1710,1710,1710,1710,0
20240729,163100,462503812,1710,1710,1710,1710,0
20240729,163000,462503812,1710,1710,1710,1710,0
20240729,162900,462503812,1710,1710,1710,1710,0
20240729,162800,462503812,1710,1710,1710,1710,0
20240729,162700,462503812,1710,1710,1710,1710,5780
20240729,162600,462503812,1710,1710,1710,1710,0
20240729,162500,462503812,1710,1710,1710,1710,0
20240729,162400,462503812,1710,1710,1710,1710,0
20240729,162300,462503812,1710,1710,1710,1710,0
20240729,162200,462503812,1710,1710,1710,1710,0
20240729,162100,462503812,1710,1710,1710,1710,0
20240729,162000,462503812,1710,1710,1710,1710,0
20240729,161900,462503812,1710,1710,1710,1710,0
20240729,161800,462503812,1710,1710,1710,1710,0
20240729,161700,462503812,1710,1710,1710,1710,0
20240729,161600,462503812,1710,1710,1710,1710,0
20240729,161500,462503812,1710,1710,1710,1710,0
20240729,161400,462503812,1710,1710,1710,1710,0
20240729,161300,462503812,1710,1710,1710,1710,0
20240729,161200,462503812,1710,1710,1710,1710,0
20240729,161100,462503812,1710,1710,1710,1710,0
20240729,161000,462503812,1710,1710,1710,1710,0
20240729,160900,462503812,1710,1710,1710,1710,0
20240729,160800,462503812,1710,1710,1710,1710,0
20240729,160700,462503812,1710,1710,1710,1710,0
20240729,160600,462503812,1710,1710,1710,1710,0
20240729,160500,462503812,1710,1710,1710,1710,0
20240729,160400,462503812,1710,1710,1710,1710,0
20240729,160300,462503812,1710,1710,1710,1710,0
20240729,160200,462503812,1710,1710,1710,1710,0
20240729,160100,462503812,1710,1710,1710,1710,0
20240729,160000,462503812,1710,1710,1710,1710,0
20240729,155900,462503812,1710,1710,1710,1710,0
20240729,155800,462503812,1710,1710,1710,1710,0
20240729,155700,462503812,1710,1710,1710,1710,5780
20240729,155600,462503812,1710,1710,1710,1710,0
20240729,155500,462503812,1710,1710,1710,1710,0
20240729,155400,462503812,1710,1710,1710,1710,0
20240729,155300,462503812,1710,1710,1710,1710,0
20240729,155200,462503812,1710,1710,1710,1710,0
20240729,155100,462503812,1710,1710,1710,1710,0
20240729,155000,462503812,1710,1710,1710,1710,0
20240729,154900,462503812,1710,1710,1710,1710,0
20240729,154800,462503812,1710,1710,1710,1710,0
20240729,154700,462503812,1710,1710,1710,1710,0
20240729,154600,462503812,1710,1710,1710,1710,0
20240729,154500,462503812,1710,1710,1710,1710,0
20240729,154400,462503812,1710,1710,1710,1710,0
20240729,154300,462503812,1710,1710,1710,1710,0
20240729,154200,462503812,1710,1710,1710,1710,0
20240729,154100,462503812,1710,1710,1710,1710,0
20240729,154000,462503812,1710,1710,1710,1710,0
20240729,153900,462503812,1710,1710,1710,1710,0
20240729,153800,462503812,1710,1710,1710,1710,0
20240729,153700,462503812,1710,1710,1710,1710,0
20240729,153600,462503812,1710,1710,1710,1710,0
20240729,153500,462503812,1710,1710,1710,1710,0
20240729,153400,462503812,1710,1710,1710,1710,0
20240729,153300,462503812,1710,1710,1710,1710,0
20240729,153200,462503812,1710,1710,1710,1710,0
20240729,153100,462503812,1710,1710,1710,1710,0
20240729,153000,462503812,1710,1710,1710,1710,5780
20240729,152900,452620012,1707,1707,1707,1707,0
20240729,152800,452620012,1707,1707,1707,1707,0
20240729,152700,452620012,1707,1707,1707,1707,0
20240729,152600,452620012,1707,1707,1707,1707,0
20240729,152500,452620012,1707,1707,1707,1707,0
20240729,152400,452620012,1707,1707,1707,1707,0
20240729,152300,452620012,1707,1707,1707,1707,0
20240729,152200,452620012,1707,1707,1707,1707,0
20240729,152100,452620012,1707,1707,1707,1707,0
20240729,152000,452620012,1707,1707,1707,1707,0
20240729,151900,452620012,1707,1698,1707,1698,493
20240729,151800,451781910,1707,1704,1709,1697,832
20240729,151700,450367721,1709,1703,1710,1703,2966
20240729,151600,445313730,1703,1700,1703,1700,183
20240729,151500,445002497,1701,1701,1701,1701,101
20240729,151400,444830696,1704,1700,1704,1700,1224
20240729,151300,442749888,1700,1700,1700,1700,103
20240729,151200,442574788,1695,1696,1696,1695,7064
20240729,151100,430598107,1696,1697,1699,1696,2550
20240729,151000,426267157,1697,1698,1699,1696,3192
20240729,150900,420846219,1698,1699,1699,1698,101
20240729,150800,420674624,1699,1699,1699,1699,0
20240729,150700,420674624,1699,1699,1699,1699,310
20240729,150600,420147934,1700,1701,1701,1700,1725
20240729,150500,417215334,1705,1705,1705,1705,0
20240729,150400,417215334,1705,1704,1705,1704,224
20240729,150300,416833628,1704,1704,1704,1704,0
20240729,150200,416833628,1704,1702,1704,1702,388
20240729,150100,416172676,1704,1704,1704,1703,735
20240729,150000,414920923,1705,1705,1705,1705,0
20240729,145900,414920923,1705,1705,1705,1705,1
20240729,145800,414919218,1705,1707,1707,1705,3800
20240729,145700,408438918,1710,1710,1710,1710,1
20240729,145600,408437208,1704,1704,1704,1704,0
20240729,145500,408437208,1704,1704,1704,1704,0
20240729,145400,408437208,1704,1704,1704,1704,1
20240729,145300,408435504,1713,1713,1713,1713,0
20240729,145200,408435504,1713,1713,1713,1713,5
20240729,145100,408426939,1713,1713,1713,1713,1
20240729,145000,408425226,1710,1710,1710,1710,505
20240729,144900,407561676,1710,1707,1710,1707,1848
20240729,144800,404405110,1706,1705,1706,1705,958
20240729,144700,402771096,1708,1708,1708,1708,34
20240729,144600,402713024,1700,1700,1700,1700,147
20240729,144500,402463124,1708,1708,1708,1708,0
20240729,144400,402463124,1708,1700,1708,1700,249
20240729,144300,402039781,1699,1699,1699,1699,303
20240729,144200,401524984,1699,1699,1699,1699,14
20240729,144100,401501198,1699,1697,1700,1697,2005
20240729,144000,398096860,1697,1697,1697,1697,100
20240729,143900,397927160,1697,1697,1697,1697,311
20240729,143800,397399393,1696,1697,1697,1696,778
20240729,143700,396079386,1697,1697,1697,1697,285
20240729,143600,395595741,1698,1700,1700,1695,6216
20240729,143500,385042001,1700,1700,1700,1700,0
20240729,143400,385042001,1700,1700,1700,1700,1044
20240729,143300,383267201,1700,1700,1700,1700,0
20240729,143200,383267201,1700,1700,1700,1700,0
20240729,143100,383267201,1700,1701,1701,1700,8151
20240729,143000,369410413,1709,1709,1709,1709,0
20240729,142900,369410413,1709,1709,1709,1709,202
20240729,142800,369065195,1709,1709,1709,1709,1
20240729,142700,369063486,1709,1709,1709,1709,1
20240729,142600,369061777,1699,1700,1700,1699,8871
20240729,142500,353981092,1701,1705,1705,1700,11081
20240729,142400,335125990,1704,1705,1705,1704,400
20240729,142300,334444272,1704,1704,1704,1704,148
20240729,142200,334192080,1703,1706,1706,1703,500
20240729,142100,333340037,1708,1708,1708,1708,10
20240729,142000,333322957,1706,1707,1707,1706,56
20240729,141900,333227411,1707,1707,1707,1707,0
20240729,141800,333227411,1707,1707,1707,1707,4
20240729,141700,333220583,1712,1712,1712,1712,1
20240729,141600,333218871,1712,1710,1712,1710,201
20240729,141500,332874761,1713,1713,1713,1713,1
20240729,141400,332873048,1703,1704,1704,1703,202
20240729,141300,332529041,1705,1706,1707,1705,164
20240729,141200,332249257,1706,1707,1707,1706,270
20240729,141100,331788636,1706,1706,1706,1706,0
20240729,141000,331788636,1706,1706,1706,1706,0
20240729,140900,331788636,1706,1706,1706,1706,0
20240729,140800,331788636,1706,1708,1708,1701,8176
20240729,140700,317851030,1709,1709,1709,1709,15
20240729,140600,317825395,1708,1708,1708,1708,0
20240729,140500,317825395,1708,1708,1708,1708,0
20240729,140400,317825395,1708,1710,1710,1708,296
20240729,140300,317319467,1710,1710,1710,1710,750
20240729,140200,316036967,1707,1708,1710,1707,50
20240729,140100,315951472,1709,1709,1709,1709,1204
20240729,140000,313893836,1710,1710,1710,1710,0
20240729,135900,313893836,1710,1709,1710,1709,177
20240729,135800,313591167,1709,1710,1710,1709,430
20240729,135700,312856267,1710,1710,1710,1710,2567
20240729,135600,308466697,1710,1714,1714,1710,5412
20240729,135500,299211242,1712,1716,1716,1712,5375
20240729,135400,289992269,1716,1716,1716,1716,0
20240729,135300,289992269,1716,1716,1716,1716,137
20240729,135200,289757177,1717,1723,1723,1717,1317
20240729,135100,287494955,1723,1723,1723,1723,0
20240729,135000,287494955,1723,1723,1723,1723,0
20240729,134900,287494955,1723,1723,1723,1723,0
20240729,134800,287494955,1723,1723,1723,1723,0
20240729,134700,287494955,1723,1723,1723,1723,0
20240729,134600,287494955,1723,1723,1723,1723,0
20240729,134500,287494955,1723,1723,1723,1723,0
20240729,134400,287494955,1723,1723,1723,1723,0
20240729,134300,287494955,1723,1723,1723,1723,0
20240729,134200,287494955,1723,1719,1723,1719,265
20240729,134100,287039412,1719,1719,1719,1719,0
20240729,134000,287039412,1719,1719,1719,1719,300
20240729,133900,286523712,1718,1718,1718,1718,0
20240729,133800,286523712,1718,1718,1718,1718,0
20240729,133700,286523712,1718,1719,1719,1718,150
20240729,133600,286266002,1719,1719,1719,1719,0
20240729,133500,286266002,1719,1719,1719,1719,0
20240729,133400,286266002,1719,1719,1719,1719,550
20240729,133300,285320552,1719,1719,1719,1719,0
20240729,133200,285320552,1719,1718,1719,1718,1290
20240729,133100,283103172,1719,1719,1719,1719,0
20240729,133000,283103172,1719,1719,1719,1717,1002
20240729,132900,281382653,1719,1720,1720,1719,1006
20240729,132800,279653289,1723,1723,1723,1723,2
20240729,132700,279649843,1719,1719,1719,1719,29
20240729,132600,279599992,1719,1723,1723,1719,1517
20240729,132500,276991989,1723,1723,1723,1723,0
20240729,132400,276991989,1723,1723,1723,1723,677
20240729,132300,275825518,1723,1723,1723,1723,0
20240729,132200,275825518,1723,1723,1723,1723,1
20240729,132100,275823795,1719,1719,1719,1719,15
20240729,132000,275798010,1719,1719,1719,1719,2191
20240729,131900,272031681,1718,1718,1718,1718,439
20240729,131800,271277479,1719,1719,1719,1719,500
20240729,131700,270417979,1719,1719,1719,1719,3730
20240729,131600,264006109,1718,1722,1722,1718,6310
20240729,131500,253153134,1723,1723,1723,1723,0
20240729,131400,253153134,1723,1723,1723,1723,0
20240729,131300,253153134,1723,1723,1723,1723,0
20240729,131200,253153134,1723,1723,1723,1723,0
20240729,131100,253153134,1723,1724,1724,1723,2830
20240729,131000,248275724,1725,1725,1725,1725,2083
20240729,130900,244682549,1727,1727,1727,1727,1
20240729,130800,244680822,1725,1727,1727,1725,3001
20240729,130700,239504095,1727,1727,1727,1727,1
20240729,130600,239502368,1727,1727,1727,1727,0
20240729,130500,239502368,1727,1727,1727,1727,795
20240729,130400,238129403,1727,1725,1727,1725,329
20240729,130300,237561876,1725,1727,1727,1725,1825
20240729,130200,234413749,1725,1725,1725,1725,0
20240729,130100,234413749,1725,1727,1727,1725,3438
20240729,130000,228482003,1729,1729,1729,1729,1
20240729,125900,228480274,1727,1729,1729,1727,371
20240729,125800,227839119,1728,1728,1728,1728,30
20240729,125700,227787279,1728,1728,1728,1728,0
20240729,125600,227787279,1728,1728,1728,1725,82
20240729,125500,227645823,1725,1725,1725,1725,0
20240729,125400,227645823,1725,1725,1725,1725,0
20240729,125300,227645823,1725,1726,1726,1725,141
20240729,125200,227402595,1729,1729,1729,1729,0
20240729,125100,227402595,1729,1729,1729,1729,0
20240729,125000,227402595,1729,1728,1729,1728,2
20240729,124900,227399138,1729,1729,1729,1729,0
20240729,124800,227399138,1729,1728,1729,1726,4
20240729,124700,227392228,1729,1728,1729,1728,2
20240729,124600,227388771,1729,1729,1729,1729,1
20240729,124500,227387042,1728,1728,1728,1728,75
20240729,124400,227257442,1728,1728,1728,1728,1
20240729,124300,227255714,1728,1728,1728,1728,1
20240729,124200,227253986,1725,1726,1726,1725,30
20240729,124100,227202235,1728,1728,1728,1728,3720
20240729,124000,220774075,1728,1728,1728,1728,0
20240729,123900,220774075,1728,1728,1728,1728,0
20240729,123800,220774075,1728,1728,1728,1728,0
20240729,123700,220774075,1728,1728,1728,1724,52
20240729,123600,220684419,1724,1728,1728,1724,133
20240729,123500,220455123,1725,1725,1725,1725,0
20240729,123400,220455123,1725,1725,1725,1725,0
20240729,123300,220455123,1725,1725,1725,1725,100
20240729,123200,220282623,1728,1728,1728,1728,0
20240729,123100,220282623,1728,1728,1728,1728,0
20240729,123000,220282623,1728,1728,1728,1728,0
20240729,122900,220282623,1728,1728,1728,1728,0
20240729,122800,220282623,1728,1725,1728,1725,209
20240729,122700,219922077,1725,1724,1725,1724,5
20240729,122600,219913456,1725,1725,1725,1725,1
20240729,122500,219911731,1723,1724,1724,1723,103
20240729,122400,219734162,1725,1725,1725,1725,0
20240729,122300,219734162,1725,1725,1725,1725,1
20240729,122200,219732437,1722,1722,1722,1722,0
20240729,122100,219732437,1722,1722,1722,1722,0
20240729,122000,219732437,1722,1722,1722,1722,426
20240729,121900,218998865,1722,1722,1722,1722,142
20240729,121800,218754341,1722,1722,1722,1722,0
20240729,121700,218754341,1722,1722,1722,1722,700
20240729,121600,217548941,1722,1722,1722,1722,637
20240729,121500,216452027,1722,1722,1722,1722,141
20240729,121400,216209225,1728,1728,1728,1728,0
20240729,121300,216209225,1728,1728,1728,1728,0
20240729,121200,216209225,1728,1728,1728,1728,30
20240729,121100,216157385,1728,1728,1728,1728,1
20240729,121000,216155657,1728,1721,1728,1721,142
20240729,120900,215911263,1721,1721,1721,1721,0
20240729,120800,215911263,1721,1721,1721,1721,0
20240729,120700,215911263,1721,1722,1722,1721,210
20240729,120600,215549727,1722,1722,1722,1722,74
20240729,120500,215422299,1721,1723,1723,1721,1056
20240729,120400,213604821,1723,1724,1724,1723,622
20240729,120300,212533105,1724,1725,1725,1724,1198
20240729,120200,210467681,1725,1725,1725,1725,100
20240729,120100,210295181,1725,1726,1726,1725,110
20240729,120000,210105368,1726,1726,1726,1726,0
20240729,115900,210105368,1726,1726,1726,1726,0
20240729,115800,210105368,1726,1726,1726,1726,544
20240729,115700,209166424,1726,1726,1726,1726,400
20240729,115600,208476024,1726,1726,1726,1726,0
20240729,115500,208476024,1726,1726,1726,1726,143
20240729,115400,208229206,1726,1730,1730,1726,1424
20240729,115300,205769899,1730,1730,1730,1730,3
20240729,115200,205764709,1733,1733,1733,1733,0
20240729,115100,205764709,1733,1733,1733,1733,0
20240729,115000,205764709,1733,1733,1733,1733,0
20240729,114900,205764709,1733,1733,1733,1733,1
20240729,114800,205762976,1733,1733,1733,1733,0
20240729,114700,205762976,1733,1733,1733,1733,0
20240729,114600,205762976,1733,1733,1733,1733,0
20240729,114500,205762976,1733,1733,1733,1733,0
20240729,114400,205762976,1733,1727,1733,1727,548
20240729,114300,204816084,1729,1729,1729,1729,0
20240729,114200,204816084,1729,1729,1729,1729,0
20240729,114100,204816084,1729,1729,1729,1729,150
20240729,114000,204556734,1729,1729,1729,1729,2
20240729,113900,204553276,1729,1729,1729,1729,0
20240729,113800,204553276,1729,1729,1729,1729,0
20240729,113700,204553276,1729,1729,1729,1729,310
20240729,113600,204017286,1730,1730,1730,1730,770
20240729,113500,202685186,1729,1729,1729,1729,519
20240729,113400,201787835,1733,1730,1733,1729,309
20240729,113300,201253418,1729,1729,1729,1729,323
20240729,113200,200694951,1726,1727,1727,1726,152
20240729,113100,200432598,1729,1729,1729,1729,1
20240729,113000,200430869,1728,1728,1728,1728,57
20240729,112900,200332373,1729,1729,1729,1729,454
20240729,112800,199547407,1729,1729,1729,1729,56
20240729,112700,199450583,1730,1730,1730,1730,522
20240729,112600,198547523,1730,1730,1730,1730,0
20240729,112500,198547523,1730,1730,1730,1730,138
20240729,112400,198308783,1733,1733,1733,1733,1
20240729,112300,198307050,1730,1730,1730,1730,0
20240729,112200,198307050,1730,1730,1730,1730,1
20240729,112100,198305320,1730,1730,1730,1730,0
20240729,112000,198305320,1730,1730,1730,1730,149
20240729,111900,198047550,1730,1730,1730,1730,2
20240729,111800,198044090,1730,1730,1730,1730,91
20240729,111700,197886660,1730,1730,1730,1730,0
20240729,111600,197886660,1730,1730,1730,1730,325
20240729,111500,197324410,1730,1730,1730,1730,139
20240729,111400,197083940,1736,1736,1736,1736,0
20240729,111300,197083940,1736,1736,1736,1736,0
20240729,111200,197083940,1736,1736,1736,1736,0
20240729,111100,197083940,1736,1736,1736,1736,4
20240729,111000,197076996,1736,1735,1736,1735,104
20240729,110900,196896554,1736,1736,1736,1736,0
20240729,110800,196896554,1736,1736,1736,1736,0
20240729,110700,196896554,1736,1736,1736,1736,0
20240729,110600,196896554,1736,1736,1736,1736,0
20240729,110500,196896554,1736,1736,1736,1736,0
20240729,110400,196896554,1736,1731,1736,1731,21
20240729,110300,196860198,1731,1729,1731,1729,5000
20240729,110200,188210101,1729,1729,1729,1729,1
20240729,110100,188208372,1723,1725,1725,1723,1236
20240729,110000,186076558,1725,1725,1725,1725,1450
20240729,105900,183575308,1730,1730,1730,1730,0
20240729,105800,183575308,1730,1726,1730,1720,14824
20240729,105700,158056546,1726,1726,1726,1726,0
20240729,105600,158056546,1726,1726,1726,1726,0
20240729,105500,158056546,1726,1726,1726,1726,9
20240729,105400,158041012,1726,1726,1726,1726,562
20240729,105300,157071000,1727,1727,1727,1727,1000
20240729,105200,155344000,1731,1731,1731,1731,0
20240729,105100,155344000,1731,1731,1731,1731,0
20240729,105000,155344000,1731,1731,1731,1731,0
20240729,104900,155344000,1731,1731,1731,1731,0
20240729,104800,155344000,1731,1731,1731,1731,0
20240729,104700,155344000,1731,1731,1731,1731,0
20240729,104600,155344000,1731,1731,1731,1731,35
20240729,104500,155283415,1725,1727,1727,1724,2448
20240729,104400,151057369,1731,1731,1731,1731,0
20240729,104300,151057369,1731,1728,1731,1728,5206
20240729,104200,142061398,1729,1731,1731,1729,33
20240729,104100,142004338,1737,1733,1737,1728,1441
20240729,104000,139512933,1737,1737,1737,1737,0
20240729,103900,139512933,1737,1737,1737,1737,0
20240729,103800,139512933,1737,1737,1737,1737,0
20240729,103700,139512933,1737,1730,1737,1730,1362
20240729,103600,137156662,1737,1737,1737,1737,0
20240729,103500,137156662,1737,1730,1737,1730,635
20240729,103400,136058105,1730,1730,1730,1730,1
20240729,103300,136056375,1728,1728,1728,1728,200
20240729,103200,135710775,1731,1728,1731,1728,264
20240729,103100,135254561,1728,1737,1737,1728,6367
20240729,103000,124240876,1733,1733,1733,1733,235
20240729,102900,123833621,1738,1730,1738,1730,144
20240729,102800,123584493,1730,1731,1738,1730,2144
20240729,102700,119873372,1732,1733,1733,1732,781
20240729,102600,118520665,1732,1732,1732,1732,0
20240729,102500,118520665,1732,1738,1738,1732,1801
20240729,102400,115401327,1733,1738,1738,1733,92
20240729,102300,115241746,1738,1732,1738,1732,179
20240729,102200,114931712,1732,1732,1732,1732,404
20240729,102100,114231984,1732,1733,1733,1732,295
20240729,102000,113720901,1738,1738,1738,1738,0
20240729,101900,113720901,1738,1738,1738,1738,0
20240729,101800,113720901,1738,1733,1738,1733,413
20240729,101700,113005167,1733,1733,1733,1733,168
20240729,101600,112714023,1738,1738,1738,1738,1
20240729,101500,112712285,1733,1733,1733,1733,0
20240729,101400,112712285,1733,1735,1735,1733,56
20240729,101300,112615207,1739,1739,1739,1739,0
20240729,101200,112615207,1739,1739,1739,1739,0
20240729,101100,112615207,1739,1739,1739,1739,2
20240729,101000,112611729,1739,1739,1739,1739,11
20240729,100900,112592600,1739,1737,1739,1737,6
20240729,100800,112582172,1739,1739,1739,1739,1
20240729,100700,112580433,1739,1739,1739,1739,0
20240729,100600,112580433,1739,1739,1739,1739,19
20240729,100500,112547392,1739,1732,1739,1732,422
20240729,100400,111816467,1739,1739,1739,1739,2
20240729,100300,111812989,1739,1739,1739,1739,3
20240729,100200,111807772,1739,1739,1739,1732,7
20240729,100100,111795606,1739,1739,1739,1739,2
20240729,100000,111792128,1740,1740,1740,1740,48
20240729,095900,111708608,1740,1740,1740,1740,0
20240729,095800,111708608,1740,1740,1740,1740,0
20240729,095700,111708608,1740,1740,1740,1740,0
20240729,095600,111708608,1740,1740,1740,1740,0
20240729,095500,111708608,1740,1740,1740,1731,276
20240729,095400,111229493,1740,1740,1740,1740,1
20240729,095300,111227753,1730,1731,1731,1730,141
20240729,095200,110983712,1740,1740,1740,1732,710
20240729,095100,109753976,1741,1741,1741,1741,0
20240729,095000,109753976,1741,1733,1741,1731,1612
20240729,094900,106961245,1733,1741,1741,1732,1235
20240729,094800,104817956,1741,1741,1741,1741,5
20240729,094700,104809251,1741,1741,1741,1741,0
20240729,094600,104809251,1741,1741,1741,1741,0
20240729,094500,104809251,1741,1741,1741,1741,0
20240729,094400,104809251,1741,1735,1741,1735,1001
20240729,094300,103072510,1735,1735,1735,1734,311
20240729,094200,102533135,1741,1741,1741,1741,0
20240729,094100,102533135,1741,1741,1741,1741,0
20240729,094000,102533135,1741,1737,1741,1737,210
20240729,093900,102168361,1741,1741,1741,1741,1
20240729,093800,102166620,1737,1737,1737,1737,293
20240729,093700,101657679,1736,1737,1737,1736,200
20240729,093600,101310379,1741,1741,1741,1741,0
20240729,093500,101310379,1741,1734,1741,1734,11
20240729,093400,101291298,1743,1743,1743,1743,0
20240729,093300,101291298,1743,1743,1743,1743,0
20240729,093200,101291298,1743,1743,1743,1743,0
20240729,093100,101291298,1743,1743,1743,1743,7
20240729,093000,101279097,1743,1744,1744,1743,3
20240729,092900,101273867,1735,1740,1740,1735,840
20240729,092800,99814142,1744,1743,1744,1743,6
20240729,092700,99803682,1745,1740,1745,1740,232
20240729,092600,99399282,1740,1738,1740,1738,5917
20240729,092500,89105476,1738,1736,1738,1736,19
20240729,092400,89072490,1738,1738,1738,1738,1
20240729,092300,89070752,1738,1738,1738,1738,1
20240729,092200,89069014,1730,1730,1730,1730,2255
20240729,092100,85167864,1731,1735,1735,1731,1607
20240729,092000,82379772,1730,1735,1735,1730,1318
20240729,091900,80093190,1735,1735,1735,1735,0
20240729,091800,80093190,1735,1730,1735,1729,1069
20240729,091700,78244317,1730,1730,1730,1730,843
20240729,091600,76785927,1730,1735,1735,1730,168
20240729,091500,76494782,1735,1730,1735,1730,1427
20240729,091400,74026067,1730,1724,1730,1724,34
20240729,091300,73967445,1730,1723,1730,1723,1027
20240729,091200,72196818,1730,1723,1730,1723,4
20240729,091100,72189912,1730,1723,1730,1723,117
20240729,091000,71988307,1730,1730,1730,1730,0
20240729,090900,71988307,1730,1735,1735,1723,2967
20240729,090800,66875342,1735,1731,1735,1722,1053
20240729,090700,65058229,1735,1735,1735,1729,969
20240729,090600,63382384,1730,1730,1730,1730,100
20240729,090500,63209384,1730,1729,1730,1729,551
20240729,090400,62256354,1730,1720,1730,1720,4077
20240729,090300,55230025,1720,1740,1740,1720,7079
20240729,090200,43036454,1742,1750,1750,1740,1695
20240729,090100,40081294,1750,1750,1755,1750,9218
20240729,090000,23943736,1750,1753,1753,1749,13676