stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,204100,79290914,1680,1680,1680,1680,975
20240731,204000,79290914,1680,1680,1680,1680,0
20240731,203900,79290914,1680,1680,1680,1680,0
20240731,203800,79290914,1680,1680,1680,1680,0
20240731,203700,79290914,1680,1680,1680,1680,0
20240731,203600,79290914,1680,1680,1680,1680,0
20240731,203500,79290914,1680,1680,1680,1680,0
20240731,203400,79290914,1680,1680,1680,1680,0
20240731,203300,79290914,1680,1680,1680,1680,0
20240731,203200,79290914,1680,1680,1680,1680,0
20240731,203100,79290914,1680,1680,1680,1680,0
20240731,203000,79290914,1680,1680,1680,1680,0
20240731,202900,79290914,1680,1680,1680,1680,0
20240731,202800,79290914,1680,1680,1680,1680,0
20240731,202700,79290914,1680,1680,1680,1680,0
20240731,202600,79290914,1680,1680,1680,1680,0
20240731,202500,79290914,1680,1680,1680,1680,0
20240731,202400,79290914,1680,1680,1680,1680,0
20240731,202300,79290914,1680,1680,1680,1680,0
20240731,202200,79290914,1680,1680,1680,1680,0
20240731,202100,79290914,1680,1680,1680,1680,0
20240731,202000,79290914,1680,1680,1680,1680,0
20240731,201900,79290914,1680,1680,1680,1680,0
20240731,201800,79290914,1680,1680,1680,1680,0
20240731,201700,79290914,1680,1680,1680,1680,0
20240731,201600,79290914,1680,1680,1680,1680,0
20240731,201500,79290914,1680,1680,1680,1680,0
20240731,201400,79290914,1680,1680,1680,1680,0
20240731,201300,79290914,1680,1680,1680,1680,0
20240731,201200,79290914,1680,1680,1680,1680,0
20240731,201100,79290914,1680,1680,1680,1680,975
20240731,201000,79290914,1680,1680,1680,1680,0
20240731,200900,79290914,1680,1680,1680,1680,0
20240731,200800,79290914,1680,1680,1680,1680,0
20240731,200700,79290914,1680,1680,1680,1680,0
20240731,200600,79290914,1680,1680,1680,1680,0
20240731,200500,79290914,1680,1680,1680,1680,0
20240731,200400,79290914,1680,1680,1680,1680,0
20240731,200300,79290914,1680,1680,1680,1680,0
20240731,200200,79290914,1680,1680,1680,1680,0
20240731,200100,79290914,1680,1680,1680,1680,0
20240731,200000,79290914,1680,1680,1680,1680,0
20240731,195900,79290914,1680,1680,1680,1680,0
20240731,195800,79290914,1680,1680,1680,1680,0
20240731,195700,79290914,1680,1680,1680,1680,0
20240731,195600,79290914,1680,1680,1680,1680,0
20240731,195500,79290914,1680,1680,1680,1680,0
20240731,195400,79290914,1680,1680,1680,1680,0
20240731,195300,79290914,1680,1680,1680,1680,0
20240731,195200,79290914,1680,1680,1680,1680,0
20240731,195100,79290914,1680,1680,1680,1680,0
20240731,195000,79290914,1680,1680,1680,1680,0
20240731,194900,79290914,1680,1680,1680,1680,0
20240731,194800,79290914,1680,1680,1680,1680,0
20240731,194700,79290914,1680,1680,1680,1680,0
20240731,194600,79290914,1680,1680,1680,1680,0
20240731,194500,79290914,1680,1680,1680,1680,0
20240731,194400,79290914,1680,1680,1680,1680,0
20240731,194300,79290914,1680,1680,1680,1680,0
20240731,194200,79290914,1680,1680,1680,1680,0
20240731,194100,79290914,1680,1680,1680,1680,975
20240731,194000,79290914,1680,1680,1680,1680,0
20240731,193900,79290914,1680,1680,1680,1680,0
20240731,193800,79290914,1680,1680,1680,1680,0
20240731,193700,79290914,1680,1680,1680,1680,0
20240731,193600,79290914,1680,1680,1680,1680,0
20240731,193500,79290914,1680,1680,1680,1680,0
20240731,193400,79290914,1680,1680,1680,1680,0
20240731,193300,79290914,1680,1680,1680,1680,0
20240731,193200,79290914,1680,1680,1680,1680,0
20240731,193100,79290914,1680,1680,1680,1680,0
20240731,193000,79290914,1680,1680,1680,1680,0
20240731,192900,79290914,1680,1680,1680,1680,0
20240731,192800,79290914,1680,1680,1680,1680,0
20240731,192700,79290914,1680,1680,1680,1680,0
20240731,192600,79290914,1680,1680,1680,1680,0
20240731,192500,79290914,1680,1680,1680,1680,0
20240731,192400,79290914,1680,1680,1680,1680,0
20240731,192300,79290914,1680,1680,1680,1680,0
20240731,192200,79290914,1680,1680,1680,1680,0
20240731,192100,79290914,1680,1680,1680,1680,0
20240731,192000,79290914,1680,1680,1680,1680,0
20240731,191900,79290914,1680,1680,1680,1680,0
20240731,191800,79290914,1680,1680,1680,1680,0
20240731,191700,79290914,1680,1680,1680,1680,0
20240731,191600,79290914,1680,1680,1680,1680,0
20240731,191500,79290914,1680,1680,1680,1680,0
20240731,191400,79290914,1680,1680,1680,1680,0
20240731,191300,79290914,1680,1680,1680,1680,0
20240731,191200,79290914,1680,1680,1680,1680,0
20240731,191100,79290914,1680,1680,1680,1680,975
20240731,191000,79290914,1680,1680,1680,1680,0
20240731,190900,79290914,1680,1680,1680,1680,0
20240731,190800,79290914,1680,1680,1680,1680,0
20240731,190700,79290914,1680,1680,1680,1680,0
20240731,190600,79290914,1680,1680,1680,1680,0
20240731,190500,79290914,1680,1680,1680,1680,0
20240731,190400,79290914,1680,1680,1680,1680,0
20240731,190300,79290914,1680,1680,1680,1680,0
20240731,190200,79290914,1680,1680,1680,1680,0
20240731,190100,79290914,1680,1680,1680,1680,0
20240731,190000,79290914,1680,1680,1680,1680,0
20240731,185900,79290914,1680,1680,1680,1680,0
20240731,185800,79290914,1680,1680,1680,1680,0
20240731,185700,79290914,1680,1680,1680,1680,0
20240731,185600,79290914,1680,1680,1680,1680,0
20240731,185500,79290914,1680,1680,1680,1680,0
20240731,185400,79290914,1680,1680,1680,1680,0
20240731,185300,79290914,1680,1680,1680,1680,0
20240731,185200,79290914,1680,1680,1680,1680,0
20240731,185100,79290914,1680,1680,1680,1680,0
20240731,185000,79290914,1680,1680,1680,1680,0
20240731,184900,79290914,1680,1680,1680,1680,0
20240731,184800,79290914,1680,1680,1680,1680,0
20240731,184700,79290914,1680,1680,1680,1680,0
20240731,184600,79290914,1680,1680,1680,1680,0
20240731,184500,79290914,1680,1680,1680,1680,0
20240731,184400,79290914,1680,1680,1680,1680,0
20240731,184300,79290914,1680,1680,1680,1680,0
20240731,184200,79290914,1680,1680,1680,1680,0
20240731,184100,79290914,1680,1680,1680,1680,975
20240731,184000,79290914,1680,1680,1680,1680,0
20240731,183900,79290914,1680,1680,1680,1680,0
20240731,183800,79290914,1680,1680,1680,1680,0
20240731,183700,79290914,1680,1680,1680,1680,0
20240731,183600,79290914,1680,1680,1680,1680,0
20240731,183500,79290914,1680,1680,1680,1680,0
20240731,183400,79290914,1680,1680,1680,1680,0
20240731,183300,79290914,1680,1680,1680,1680,0
20240731,183200,79290914,1680,1680,1680,1680,0
20240731,183100,79290914,1680,1680,1680,1680,0
20240731,183000,79290914,1680,1680,1680,1680,0
20240731,182900,79290914,1680,1680,1680,1680,0
20240731,182800,79290914,1680,1680,1680,1680,0
20240731,182700,79290914,1680,1680,1680,1680,0
20240731,182600,79290914,1680,1680,1680,1680,0
20240731,182500,79290914,1680,1680,1680,1680,0
20240731,182400,79290914,1680,1680,1680,1680,0
20240731,182300,79290914,1680,1680,1680,1680,0
20240731,182200,79290914,1680,1680,1680,1680,0
20240731,182100,79290914,1680,1680,1680,1680,0
20240731,182000,79290914,1680,1680,1680,1680,0
20240731,181900,79290914,1680,1680,1680,1680,0
20240731,181800,79290914,1680,1680,1680,1680,0
20240731,181700,79290914,1680,1680,1680,1680,0
20240731,181600,79290914,1680,1680,1680,1680,0
20240731,181500,79290914,1680,1680,1680,1680,0
20240731,181400,79290914,1680,1680,1680,1680,0
20240731,181300,79290914,1680,1680,1680,1680,0
20240731,181200,79290914,1680,1680,1680,1680,0
20240731,181100,79290914,1680,1680,1680,1680,975
20240731,181000,79290914,1680,1680,1680,1680,0
20240731,180900,79290914,1680,1680,1680,1680,0
20240731,180800,79290914,1680,1680,1680,1680,0
20240731,180700,79290914,1680,1680,1680,1680,0
20240731,180600,79290914,1680,1680,1680,1680,0
20240731,180500,79290914,1680,1680,1680,1680,0
20240731,180400,79290914,1680,1680,1680,1680,0
20240731,180300,79290914,1680,1680,1680,1680,0
20240731,180200,79290914,1680,1680,1680,1680,0
20240731,180100,79290914,1680,1680,1680,1680,0
20240731,180000,79290914,1680,1680,1680,1680,0
20240731,175900,79290914,1680,1680,1680,1680,0
20240731,175800,79290914,1680,1680,1680,1680,0
20240731,175700,79290914,1680,1680,1680,1680,0
20240731,175600,79290914,1680,1680,1680,1680,0
20240731,175500,79290914,1680,1680,1680,1680,0
20240731,175400,79290914,1680,1680,1680,1680,0
20240731,175300,79290914,1680,1680,1680,1680,0
20240731,175200,79290914,1680,1680,1680,1680,0
20240731,175100,79290914,1680,1680,1680,1680,0
20240731,175000,79290914,1680,1680,1680,1680,0
20240731,174900,79290914,1680,1680,1680,1680,0
20240731,174800,79290914,1680,1680,1680,1680,0
20240731,174700,79290914,1680,1680,1680,1680,0
20240731,174600,79290914,1680,1680,1680,1680,0
20240731,174500,79290914,1680,1680,1680,1680,0
20240731,174400,79290914,1680,1680,1680,1680,0
20240731,174300,79290914,1680,1680,1680,1680,0
20240731,174200,79290914,1680,1680,1680,1680,0
20240731,174100,79290914,1680,1680,1680,1680,975
20240731,174000,79290914,1680,1680,1680,1680,0
20240731,173900,79290914,1680,1680,1680,1680,0
20240731,173800,79290914,1680,1680,1680,1680,0
20240731,173700,79290914,1680,1680,1680,1680,0
20240731,173600,79290914,1680,1680,1680,1680,0
20240731,173500,79290914,1680,1680,1680,1680,0
20240731,173400,79290914,1680,1680,1680,1680,0
20240731,173300,79290914,1680,1680,1680,1680,0
20240731,173200,79290914,1680,1680,1680,1680,0
20240731,173100,79290914,1680,1680,1680,1680,0
20240731,173000,79290914,1680,1680,1680,1680,0
20240731,172900,79290914,1680,1680,1680,1680,0
20240731,172800,79290914,1680,1680,1680,1680,0
20240731,172700,79290914,1680,1680,1680,1680,0
20240731,172600,79290914,1680,1680,1680,1680,0
20240731,172500,79290914,1680,1680,1680,1680,0
20240731,172400,79290914,1680,1680,1680,1680,0
20240731,172300,79290914,1680,1680,1680,1680,0
20240731,172200,79290914,1680,1680,1680,1680,0
20240731,172100,79290914,1680,1680,1680,1680,0
20240731,172000,79290914,1680,1680,1680,1680,0
20240731,171900,79290914,1680,1680,1680,1680,0
20240731,171800,79290914,1680,1680,1680,1680,0
20240731,171700,79290914,1680,1680,1680,1680,0
20240731,171600,79290914,1680,1680,1680,1680,0
20240731,171500,79290914,1680,1680,1680,1680,0
20240731,171400,79290914,1680,1680,1680,1680,0
20240731,171300,79290914,1680,1680,1680,1680,0
20240731,171200,79290914,1680,1680,1680,1680,0
20240731,171100,79290914,1680,1680,1680,1680,975
20240731,171000,79290914,1680,1680,1680,1680,0
20240731,170900,79290914,1680,1680,1680,1680,0
20240731,170800,79290914,1680,1680,1680,1680,0
20240731,170700,79290914,1680,1680,1680,1680,0
20240731,170600,79290914,1680,1680,1680,1680,0
20240731,170500,79290914,1680,1680,1680,1680,0
20240731,170400,79290914,1680,1680,1680,1680,0
20240731,170300,79290914,1680,1680,1680,1680,0
20240731,170200,79290914,1680,1680,1680,1680,0
20240731,170100,79290914,1680,1680,1680,1680,0
20240731,170000,79290914,1680,1680,1680,1680,0
20240731,165900,79290914,1680,1680,1680,1680,0
20240731,165800,79290914,1680,1680,1680,1680,0
20240731,165700,79290914,1680,1680,1680,1680,0
20240731,165600,79290914,1680,1680,1680,1680,0
20240731,165500,79290914,1680,1680,1680,1680,0
20240731,165400,79290914,1680,1680,1680,1680,0
20240731,165300,79290914,1680,1680,1680,1680,0
20240731,165200,79290914,1680,1680,1680,1680,0
20240731,165100,79290914,1680,1680,1680,1680,0
20240731,165000,79290914,1680,1680,1680,1680,0
20240731,164900,79290914,1680,1680,1680,1680,0
20240731,164800,79290914,1680,1680,1680,1680,0
20240731,164700,79290914,1680,1680,1680,1680,0
20240731,164600,79290914,1680,1680,1680,1680,0
20240731,164500,79290914,1680,1680,1680,1680,0
20240731,164400,79290914,1680,1680,1680,1680,0
20240731,164300,79290914,1680,1680,1680,1680,0
20240731,164200,79290914,1680,1680,1680,1680,0
20240731,164100,79290914,1680,1680,1680,1680,975
20240731,164000,79290914,1680,1680,1680,1680,0
20240731,163900,79290914,1680,1680,1680,1680,0
20240731,163800,79290914,1680,1680,1680,1680,0
20240731,163700,79290914,1680,1680,1680,1680,0
20240731,163600,79290914,1680,1680,1680,1680,0
20240731,163500,79290914,1680,1680,1680,1680,0
20240731,163400,79290914,1680,1680,1680,1680,0
20240731,163300,79290914,1680,1680,1680,1680,0
20240731,163200,79290914,1680,1680,1680,1680,0
20240731,163100,79290914,1680,1680,1680,1680,0
20240731,163000,79290914,1680,1680,1680,1680,0
20240731,162900,79290914,1680,1680,1680,1680,0
20240731,162800,79290914,1680,1680,1680,1680,0
20240731,162700,79290914,1680,1680,1680,1680,0
20240731,162600,79290914,1680,1680,1680,1680,0
20240731,162500,79290914,1680,1680,1680,1680,0
20240731,162400,79290914,1680,1680,1680,1680,0
20240731,162300,79290914,1680,1680,1680,1680,0
20240731,162200,79290914,1680,1680,1680,1680,0
20240731,162100,79290914,1680,1680,1680,1680,0
20240731,162000,79290914,1680,1680,1680,1680,0
20240731,161900,79290914,1680,1680,1680,1680,0
20240731,161800,79290914,1680,1680,1680,1680,0
20240731,161700,79290914,1680,1680,1680,1680,0
20240731,161600,79290914,1680,1680,1680,1680,0
20240731,161500,79290914,1680,1680,1680,1680,0
20240731,161400,79290914,1680,1680,1680,1680,0
20240731,161300,79290914,1680,1680,1680,1680,0
20240731,161200,79290914,1680,1680,1680,1680,0
20240731,161100,79290914,1680,1680,1680,1680,975
20240731,161000,79290914,1680,1680,1680,1680,0
20240731,160900,79290914,1680,1680,1680,1680,0
20240731,160800,79290914,1680,1680,1680,1680,0
20240731,160700,79290914,1680,1680,1680,1680,0
20240731,160600,79290914,1680,1680,1680,1680,0
20240731,160500,79290914,1680,1680,1680,1680,0
20240731,160400,79290914,1680,1680,1680,1680,0
20240731,160300,79290914,1680,1680,1680,1680,0
20240731,160200,79290914,1680,1680,1680,1680,0
20240731,160100,79290914,1680,1680,1680,1680,0
20240731,160000,79290914,1680,1680,1680,1680,0
20240731,155900,79290914,1680,1680,1680,1680,0
20240731,155800,79290914,1680,1680,1680,1680,0
20240731,155700,79290914,1680,1680,1680,1680,0
20240731,155600,79290914,1680,1680,1680,1680,0
20240731,155500,79290914,1680,1680,1680,1680,0
20240731,155400,79290914,1680,1680,1680,1680,0
20240731,155300,79290914,1680,1680,1680,1680,0
20240731,155200,79290914,1680,1680,1680,1680,0
20240731,155100,79290914,1680,1680,1680,1680,0
20240731,155000,79290914,1680,1680,1680,1680,0
20240731,154900,79290914,1680,1680,1680,1680,0
20240731,154800,79290914,1680,1680,1680,1680,0
20240731,154700,79290914,1680,1680,1680,1680,0
20240731,154600,79290914,1680,1680,1680,1680,0
20240731,154500,79290914,1680,1680,1680,1680,0
20240731,154400,79290914,1680,1680,1680,1680,0
20240731,154300,79290914,1680,1680,1680,1680,0
20240731,154200,79290914,1680,1680,1680,1680,0
20240731,154100,79290914,1680,1680,1680,1680,975
20240731,154000,79290914,1680,1680,1680,1680,0
20240731,153900,79290914,1680,1680,1680,1680,0
20240731,153800,79290914,1680,1680,1680,1680,0
20240731,153700,79290914,1680,1680,1680,1680,0
20240731,153600,79290914,1680,1680,1680,1680,0
20240731,153500,79290914,1680,1680,1680,1680,0
20240731,153400,79290914,1680,1680,1680,1680,0
20240731,153300,79290914,1680,1680,1680,1680,0
20240731,153200,79290914,1680,1680,1680,1680,0
20240731,153100,79290914,1680,1680,1680,1680,0
20240731,153000,79290914,1680,1680,1680,1680,975
20240731,152900,77652914,1688,1688,1688,1688,0
20240731,152800,77652914,1688,1688,1688,1688,0
20240731,152700,77652914,1688,1688,1688,1688,0
20240731,152600,77652914,1688,1688,1688,1688,0
20240731,152500,77652914,1688,1688,1688,1688,0
20240731,152400,77652914,1688,1688,1688,1688,0
20240731,152300,77652914,1688,1688,1688,1688,0
20240731,152200,77652914,1688,1688,1688,1688,0
20240731,152100,77652914,1688,1688,1688,1688,0
20240731,152000,77652914,1688,1688,1688,1688,0
20240731,151900,77652914,1688,1688,1688,1685,308
20240731,151800,77133241,1689,1690,1690,1689,216
20240731,151700,76768416,1689,1689,1689,1689,392
20240731,151600,76106328,1688,1688,1688,1688,0
20240731,151500,76106328,1688,1688,1688,1688,0
20240731,151400,76106328,1688,1686,1688,1686,1020
20240731,151300,74386115,1686,1686,1686,1686,100
20240731,151200,74217515,1686,1686,1686,1686,9
20240731,151100,74202341,1686,1686,1686,1686,0
20240731,151000,74202341,1686,1686,1686,1686,5
20240731,150900,74193911,1685,1685,1685,1685,0
20240731,150800,74193911,1685,1685,1685,1685,0
20240731,150700,74193911,1685,1685,1685,1685,0
20240731,150600,74193911,1685,1685,1685,1685,0
20240731,150500,74193911,1685,1685,1685,1685,0
20240731,150400,74193911,1685,1685,1685,1685,0
20240731,150300,74193911,1685,1685,1685,1685,0
20240731,150200,74193911,1685,1685,1685,1685,0
20240731,150100,74193911,1685,1685,1685,1685,349
20240731,150000,73605846,1686,1686,1686,1686,60
20240731,145900,73504686,1687,1687,1687,1687,0
20240731,145800,73504686,1687,1687,1687,1687,0
20240731,145700,73504686,1687,1687,1687,1687,0
20240731,145600,73504686,1687,1687,1687,1687,0
20240731,145500,73504686,1687,1687,1687,1687,0
20240731,145400,73504686,1687,1687,1687,1687,0
20240731,145300,73504686,1687,1687,1687,1687,7
20240731,145200,73492877,1687,1687,1687,1687,0
20240731,145100,73492877,1687,1687,1687,1687,0
20240731,145000,73492877,1687,1687,1687,1687,0
20240731,144900,73492877,1687,1687,1687,1687,0
20240731,144800,73492877,1687,1687,1687,1687,33
20240731,144700,73437206,1687,1687,1687,1687,0
20240731,144600,73437206,1687,1687,1687,1687,0
20240731,144500,73437206,1687,1687,1687,1687,0
20240731,144400,73437206,1687,1687,1687,1687,0
20240731,144300,73437206,1687,1687,1687,1687,0
20240731,144200,73437206,1687,1687,1687,1687,0
20240731,144100,73437206,1687,1687,1687,1687,0
20240731,144000,73437206,1687,1687,1687,1687,0
20240731,143900,73437206,1687,1687,1687,1687,20
20240731,143800,73403466,1687,1687,1687,1687,101
20240731,143700,73233079,1687,1687,1687,1687,0
20240731,143600,73233079,1687,1687,1687,1687,7
20240731,143500,73221270,1686,1686,1686,1686,1
20240731,143400,73219584,1686,1686,1686,1686,0
20240731,143300,73219584,1686,1686,1686,1686,0
20240731,143200,73219584,1686,1686,1686,1686,71
20240731,143100,73099878,1686,1686,1686,1686,128
20240731,143000,72884070,1686,1686,1686,1686,14
20240731,142900,72860466,1686,1686,1686,1686,0
20240731,142800,72860466,1686,1686,1686,1686,0
20240731,142700,72860466,1686,1686,1686,1686,0
20240731,142600,72860466,1686,1686,1686,1686,1
20240731,142500,72858780,1686,1686,1686,1686,120
20240731,142400,72656460,1686,1686,1686,1686,0
20240731,142300,72656460,1686,1686,1686,1686,0
20240731,142200,72656460,1686,1686,1686,1686,0
20240731,142100,72656460,1686,1686,1686,1686,0
20240731,142000,72656460,1686,1686,1686,1686,0
20240731,141900,72656460,1686,1686,1686,1686,7
20240731,141800,72644658,1685,1685,1685,1685,0
20240731,141700,72644658,1685,1685,1685,1685,0
20240731,141600,72644658,1685,1685,1685,1685,175
20240731,141500,72349783,1685,1685,1685,1685,0
20240731,141400,72349783,1685,1685,1685,1685,10
20240731,141300,72332933,1685,1687,1687,1685,285
20240731,141200,71852286,1688,1688,1688,1688,0
20240731,141100,71852286,1688,1688,1688,1688,4
20240731,141000,71845534,1688,1688,1688,1688,774
20240731,140900,70539022,1688,1688,1688,1688,0
20240731,140800,70539022,1688,1688,1688,1688,0
20240731,140700,70539022,1688,1688,1688,1688,0
20240731,140600,70539022,1688,1688,1688,1688,0
20240731,140500,70539022,1688,1688,1688,1688,0
20240731,140400,70539022,1688,1688,1688,1688,0
20240731,140300,70539022,1688,1688,1688,1688,0
20240731,140200,70539022,1688,1688,1688,1688,0
20240731,140100,70539022,1688,1688,1688,1688,7
20240731,140000,70527206,1688,1688,1688,1688,0
20240731,135900,70527206,1688,1688,1688,1688,2
20240731,135800,70523830,1687,1687,1687,1687,0
20240731,135700,70523830,1687,1687,1687,1687,0
20240731,135600,70523830,1687,1687,1687,1687,17
20240731,135500,70495151,1688,1688,1688,1688,0
20240731,135400,70495151,1688,1688,1688,1688,0
20240731,135300,70495151,1688,1688,1688,1688,0
20240731,135200,70495151,1688,1688,1688,1688,0
20240731,135100,70495151,1688,1688,1688,1688,0
20240731,135000,70495151,1688,1688,1688,1688,0
20240731,134900,70495151,1688,1688,1688,1688,0
20240731,134800,70495151,1688,1688,1688,1688,0
20240731,134700,70495151,1688,1688,1688,1688,0
20240731,134600,70495151,1688,1688,1688,1688,0
20240731,134500,70495151,1688,1688,1688,1688,0
20240731,134400,70495151,1688,1688,1688,1688,0
20240731,134300,70495151,1688,1688,1688,1688,7
20240731,134200,70483335,1688,1688,1688,1688,0
20240731,134100,70483335,1688,1688,1688,1688,0
20240731,134000,70483335,1688,1688,1688,1688,0
20240731,133900,70483335,1688,1688,1688,1688,0
20240731,133800,70483335,1688,1688,1688,1688,14
20240731,133700,70459703,1688,1688,1688,1688,0
20240731,133600,70459703,1688,1688,1688,1688,0
20240731,133500,70459703,1688,1688,1688,1688,5
20240731,133400,70451263,1688,1688,1688,1688,0
20240731,133300,70451263,1688,1688,1688,1688,0
20240731,133200,70451263,1688,1688,1688,1688,0
20240731,133100,70451263,1688,1688,1688,1688,0
20240731,133000,70451263,1688,1688,1688,1688,0
20240731,132900,70451263,1688,1688,1688,1688,0
20240731,132800,70451263,1688,1688,1688,1688,0
20240731,132700,70451263,1688,1688,1688,1688,1
20240731,132600,70449575,1688,1688,1688,1688,0
20240731,132500,70449575,1688,1688,1688,1688,7
20240731,132400,70437759,1688,1688,1688,1688,0
20240731,132300,70437759,1688,1688,1688,1688,0
20240731,132200,70437759,1688,1688,1688,1688,0
20240731,132100,70437759,1688,1688,1688,1688,0
20240731,132000,70437759,1688,1688,1688,1688,0
20240731,131900,70437759,1688,1688,1688,1688,0
20240731,131800,70437759,1688,1688,1688,1688,0
20240731,131700,70437759,1688,1688,1688,1688,0
20240731,131600,70437759,1688,1688,1688,1688,109
20240731,131500,70253767,1689,1689,1689,1689,0
20240731,131400,70253767,1689,1689,1689,1689,0
20240731,131300,70253767,1689,1689,1689,1689,0
20240731,131200,70253767,1689,1689,1689,1689,0
20240731,131100,70253767,1689,1689,1689,1689,0
20240731,131000,70253767,1689,1689,1689,1689,0
20240731,130900,70253767,1689,1689,1689,1689,0
20240731,130800,70253767,1689,1689,1689,1689,7
20240731,130700,70241944,1687,1687,1687,1687,2
20240731,130600,70238570,1687,1689,1689,1687,11
20240731,130500,70219993,1687,1687,1687,1687,0
20240731,130400,70219993,1687,1687,1687,1687,0
20240731,130300,70219993,1687,1687,1687,1687,0
20240731,130200,70219993,1687,1687,1687,1687,0
20240731,130100,70219993,1687,1687,1687,1687,0
20240731,130000,70219993,1687,1687,1687,1687,0
20240731,125900,70219993,1687,1687,1687,1687,6
20240731,125800,70209871,1687,1687,1687,1687,100
20240731,125700,70041171,1687,1687,1687,1687,0
20240731,125600,70041171,1687,1687,1687,1687,0
20240731,125500,70041171,1687,1687,1687,1687,1
20240731,125400,70039484,1687,1687,1687,1687,0
20240731,125300,70039484,1687,1687,1687,1687,0
20240731,125200,70039484,1687,1687,1687,1687,0
20240731,125100,70039484,1687,1687,1687,1687,7
20240731,125000,70027675,1687,1687,1687,1687,40
20240731,124900,69960195,1686,1686,1686,1686,0
20240731,124800,69960195,1686,1686,1686,1686,0
20240731,124700,69960195,1686,1686,1686,1686,0
20240731,124600,69960195,1686,1686,1686,1686,0
20240731,124500,69960195,1686,1686,1686,1686,0
20240731,124400,69960195,1686,1686,1686,1686,0
20240731,124300,69960195,1686,1685,1686,1685,102
20240731,124200,69788225,1684,1684,1684,1684,1
20240731,124100,69786541,1684,1684,1684,1684,0
20240731,124000,69786541,1684,1684,1684,1684,2
20240731,123900,69783173,1682,1682,1682,1682,0
20240731,123800,69783173,1682,1682,1682,1682,0
20240731,123700,69783173,1682,1682,1682,1682,0
20240731,123600,69783173,1682,1682,1682,1682,62
20240731,123500,69678889,1679,1679,1679,1679,0
20240731,123400,69678889,1679,1679,1679,1679,170
20240731,123300,69393459,1681,1681,1681,1681,7
20240731,123200,69381692,1679,1679,1679,1679,0
20240731,123100,69381692,1679,1679,1679,1679,0
20240731,123000,69381692,1679,1679,1679,1679,0
20240731,122900,69381692,1679,1679,1679,1679,0
20240731,122800,69381692,1679,1679,1679,1679,0
20240731,122700,69381692,1679,1679,1679,1679,0
20240731,122600,69381692,1679,1679,1679,1679,0
20240731,122500,69381692,1679,1679,1679,1679,0
20240731,122400,69381692,1679,1679,1681,1679,15
20240731,122300,69356505,1679,1679,1679,1679,10
20240731,122200,69339715,1679,1679,1679,1679,7
20240731,122100,69327962,1678,1678,1678,1678,0
20240731,122000,69327962,1678,1678,1678,1678,0
20240731,121900,69327962,1678,1678,1678,1678,0
20240731,121800,69327962,1678,1678,1678,1678,0
20240731,121700,69327962,1678,1677,1678,1677,2
20240731,121600,69324607,1679,1679,1679,1679,1
20240731,121500,69322928,1676,1677,1680,1676,426
20240731,121400,68607284,1677,1675,1677,1675,78
20240731,121300,68476632,1675,1676,1676,1675,511
20240731,121200,67620396,1677,1679,1679,1677,57
20240731,121100,67524710,1680,1683,1683,1680,228
20240731,121000,67141333,1684,1684,1684,1684,4
20240731,120900,67134597,1686,1686,1686,1686,0
20240731,120800,67134597,1686,1686,1686,1686,1
20240731,120700,67132911,1683,1683,1683,1683,0
20240731,120600,67132911,1683,1683,1683,1683,0
20240731,120500,67132911,1683,1683,1683,1683,0
20240731,120400,67132911,1683,1683,1683,1683,0
20240731,120300,67132911,1683,1683,1683,1683,0
20240731,120200,67132911,1683,1683,1687,1683,101
20240731,120100,66962610,1684,1684,1684,1684,0
20240731,120000,66962610,1684,1684,1684,1684,0
20240731,115900,66962610,1684,1684,1684,1684,0
20240731,115800,66962610,1684,1682,1684,1682,230
20240731,115700,66575514,1682,1682,1682,1682,2
20240731,115600,66572150,1683,1683,1683,1683,0
20240731,115500,66572150,1683,1683,1683,1683,0
20240731,115400,66572150,1683,1683,1683,1683,0
20240731,115300,66572150,1683,1683,1683,1683,0
20240731,115200,66572150,1683,1683,1683,1683,0
20240731,115100,66572150,1683,1683,1683,1683,0
20240731,115000,66572150,1683,1676,1683,1676,6
20240731,114900,66562080,1676,1676,1676,1676,6
20240731,114800,66552024,1675,1675,1675,1675,1
20240731,114700,66550349,1675,1675,1675,1675,13
20240731,114600,66528574,1683,1683,1683,1683,0
20240731,114500,66528574,1683,1675,1683,1675,10
20240731,114400,66511752,1673,1673,1673,1673,0
20240731,114300,66511752,1673,1673,1673,1673,0
20240731,114200,66511752,1673,1673,1673,1673,0
20240731,114100,66511752,1673,1673,1673,1673,0
20240731,114000,66511752,1673,1673,1673,1673,0
20240731,113900,66511752,1673,1672,1673,1672,850
20240731,113800,65089977,1672,1672,1672,1672,22
20240731,113700,65053193,1671,1671,1671,1671,12
20240731,113600,65033141,1671,1671,1671,1671,0
20240731,113500,65033141,1671,1671,1671,1671,0
20240731,113400,65033141,1671,1672,1672,1671,1000
20240731,113300,63362072,1672,1672,1672,1672,10
20240731,113200,63345352,1673,1673,1673,1673,0
20240731,113100,63345352,1673,1673,1673,1673,0
20240731,113000,63345352,1673,1673,1673,1673,325
20240731,112900,62801627,1673,1673,1673,1673,100
20240731,112800,62634327,1675,1675,1675,1675,0
20240731,112700,62634327,1675,1675,1675,1675,0
20240731,112600,62634327,1675,1675,1675,1675,0
20240731,112500,62634327,1675,1675,1675,1675,0
20240731,112400,62634327,1675,1675,1675,1675,2
20240731,112300,62630977,1673,1673,1673,1673,0
20240731,112200,62630977,1673,1673,1673,1673,0
20240731,112100,62630977,1673,1673,1673,1673,801
20240731,112000,61290904,1673,1673,1673,1673,1
20240731,111900,61289231,1672,1671,1672,1670,1959
20240731,111800,58017403,1671,1671,1671,1671,25
20240731,111700,57975628,1671,1671,1671,1671,4051
20240731,111600,51206407,1671,1671,1671,1671,128
20240731,111500,50992519,1671,1671,1671,1671,25
20240731,111400,50950744,1671,1671,1671,1671,2
20240731,111300,50947402,1671,1671,1671,1671,1
20240731,111200,50945731,1671,1672,1672,1671,1229
20240731,111100,48892022,1672,1672,1672,1671,147
20240731,111000,48646267,1672,1676,1676,1672,1421
20240731,110900,46270174,1676,1676,1676,1676,31
20240731,110800,46218218,1676,1676,1676,1676,72
20240731,110700,46097546,1676,1676,1676,1676,2
20240731,110600,46094194,1676,1676,1676,1676,8
20240731,110500,46080786,1676,1676,1676,1676,11
20240731,110400,46062350,1676,1676,1676,1676,500
20240731,110300,45224350,1675,1676,1676,1675,154
20240731,110200,44966380,1676,1676,1676,1676,13
20240731,110100,44944592,1676,1676,1676,1676,54
20240731,110000,44854088,1675,1675,1675,1675,0
20240731,105900,44854088,1675,1675,1675,1675,10
20240731,105800,44837338,1676,1676,1676,1676,127
20240731,105700,44624486,1676,1676,1676,1676,110
20240731,105600,44440126,1676,1680,1680,1676,3776
20240731,105500,38108739,1680,1680,1680,1680,0
20240731,105400,38108739,1680,1680,1680,1680,1
20240731,105300,38107059,1680,1680,1680,1680,6
20240731,105200,38096979,1680,1680,1680,1680,19
20240731,105100,38065059,1680,1680,1680,1680,10
20240731,105000,38048259,1680,1680,1680,1680,0
20240731,104900,38048259,1680,1680,1680,1680,0
20240731,104800,38048259,1680,1680,1680,1680,0
20240731,104700,38048259,1680,1680,1680,1680,0
20240731,104600,38048259,1680,1680,1680,1680,27
20240731,104500,38002899,1680,1680,1680,1680,20
20240731,104400,37969299,1680,1680,1680,1680,14
20240731,104300,37945779,1680,1680,1680,1680,11
20240731,104200,37927299,1679,1679,1679,1679,610
20240731,104100,36903109,1680,1680,1680,1680,0
20240731,104000,36903109,1680,1680,1680,1680,0
20240731,103900,36903109,1680,1680,1680,1680,0
20240731,103800,36903109,1680,1680,1680,1680,7
20240731,103700,36891349,1680,1683,1683,1670,7164
20240731,103600,24865514,1683,1683,1683,1683,0
20240731,103500,24865514,1683,1686,1686,1683,8200
20240731,103400,11057054,1686,1686,1686,1686,0
20240731,103300,11057054,1686,1686,1686,1686,0
20240731,103200,11057054,1686,1686,1686,1686,0
20240731,103100,11057054,1686,1686,1686,1686,0
20240731,103000,11057054,1686,1686,1686,1686,0
20240731,102900,11057054,1686,1686,1686,1686,0
20240731,102800,11057054,1686,1686,1686,1686,0
20240731,102700,11057054,1686,1686,1686,1686,0
20240731,102600,11057054,1686,1686,1686,1686,182
20240731,102500,10750202,1685,1685,1685,1685,0
20240731,102400,10750202,1685,1685,1685,1685,0
20240731,102300,10750202,1685,1685,1685,1685,2382
20240731,102200,6736532,1685,1685,1685,1685,0
20240731,102100,6736532,1685,1685,1685,1685,0
20240731,102000,6736532,1685,1685,1685,1685,0
20240731,101900,6736532,1685,1685,1685,1685,0
20240731,101800,6736532,1685,1685,1685,1685,0
20240731,101700,6736532,1685,1685,1685,1685,0
20240731,101600,6736532,1685,1685,1685,1685,0
20240731,101500,6736532,1685,1685,1685,1685,0
20240731,101400,6736532,1685,1685,1685,1685,0
20240731,101300,6736532,1685,1685,1685,1685,0
20240731,101200,6736532,1685,1685,1685,1685,0
20240731,101100,6736532,1685,1685,1685,1685,0
20240731,101000,6736532,1685,1686,1686,1685,20
20240731,100900,6702822,1686,1686,1686,1686,0
20240731,100800,6702822,1686,1686,1686,1686,0
20240731,100700,6702822,1686,1686,1686,1686,0
20240731,100600,6702822,1686,1686,1686,1686,0
20240731,100500,6702822,1686,1686,1686,1686,37
20240731,100400,6640440,1686,1686,1686,1686,100
20240731,100300,6471840,1686,1686,1686,1686,2
20240731,100200,6468468,1686,1686,1686,1686,1
20240731,100100,6466782,1686,1686,1686,1686,1
20240731,100000,6465096,1686,1686,1686,1686,1
20240731,095900,6463410,1686,1686,1686,1686,9
20240731,095800,6448236,1686,1686,1686,1686,15
20240731,095700,6422946,1686,1686,1686,1686,0
20240731,095600,6422946,1686,1686,1686,1686,4
20240731,095500,6416202,1685,1685,1685,1685,0
20240731,095400,6416202,1685,1685,1685,1685,0
20240731,095300,6416202,1685,1685,1685,1685,0
20240731,095200,6416202,1685,1685,1685,1685,0
20240731,095100,6416202,1685,1685,1685,1685,100
20240731,095000,6247702,1686,1686,1686,1686,0
20240731,094900,6247702,1686,1686,1686,1686,1
20240731,094800,6246016,1686,1686,1686,1686,287
20240731,094700,5762134,1687,1687,1687,1687,0
20240731,094600,5762134,1687,1687,1687,1687,4
20240731,094500,5755386,1687,1687,1687,1687,0
20240731,094400,5755386,1687,1687,1687,1687,0
20240731,094300,5755386,1687,1687,1687,1687,0
20240731,094200,5755386,1687,1687,1687,1687,0
20240731,094100,5755386,1687,1686,1687,1686,20
20240731,094000,5721656,1686,1686,1686,1686,0
20240731,093900,5721656,1686,1686,1686,1686,0
20240731,093800,5721656,1686,1686,1686,1686,1
20240731,093700,5719970,1687,1687,1687,1687,0
20240731,093600,5719970,1687,1687,1687,1687,0
20240731,093500,5719970,1687,1687,1687,1687,0
20240731,093400,5719970,1687,1687,1687,1687,7
20240731,093300,5708161,1687,1687,1687,1687,0
20240731,093200,5708161,1687,1687,1687,1687,0
20240731,093100,5708161,1687,1687,1687,1687,371
20240731,093000,5082284,1687,1687,1687,1687,44
20240731,092900,5008056,1688,1688,1688,1688,160
20240731,092800,4737976,1688,1689,1689,1688,109
20240731,092700,4553904,1689,1689,1689,1689,0
20240731,092600,4553904,1689,1689,1689,1689,0
20240731,092500,4553904,1689,1689,1689,1689,0
20240731,092400,4553904,1689,1689,1689,1689,50
20240731,092300,4469454,1689,1689,1689,1689,0
20240731,092200,4469454,1689,1689,1689,1689,146
20240731,092100,4222860,1689,1689,1689,1689,0
20240731,092000,4222860,1689,1689,1689,1689,0
20240731,091900,4222860,1689,1688,1689,1688,109
20240731,091800,4038816,1688,1687,1688,1687,11
20240731,091700,4020258,1689,1688,1689,1688,2
20240731,091600,4016881,1689,1689,1689,1689,39
20240731,091500,3951010,1689,1687,1690,1687,202
20240731,091400,3610231,1687,1695,1695,1687,878
20240731,091300,2128103,1695,1695,1695,1695,1
20240731,091200,2126408,1695,1695,1695,1695,7
20240731,091100,2114543,1696,1696,1696,1696,0
20240731,091000,2114543,1696,1696,1696,1696,0
20240731,090900,2114543,1696,1696,1696,1696,100
20240731,090800,1944943,1696,1696,1696,1696,200
20240731,090700,1605743,1696,1696,1696,1696,0
20240731,090600,1605743,1696,1696,1696,1696,0
20240731,090500,1605743,1696,1696,1696,1696,0
20240731,090400,1605743,1696,1696,1696,1696,0
20240731,090300,1605743,1696,1696,1696,1696,1
20240731,090200,1604047,1684,1684,1684,1684,0
20240731,090100,1604047,1684,1684,1684,1684,10
20240731,090000,1587207,1683,1685,1685,1683,942