stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,193300,15689912950,1120,1120,1120,1120,118936
20240729,193200,15689912950,1120,1120,1120,1120,0
20240729,193100,15689912950,1120,1120,1120,1120,0
20240729,193000,15689912950,1120,1120,1120,1120,0
20240729,192900,15689912950,1120,1120,1120,1120,0
20240729,192800,15689912950,1120,1120,1120,1120,0
20240729,192700,15689912950,1120,1120,1120,1120,0
20240729,192600,15689912950,1120,1120,1120,1120,0
20240729,192500,15689912950,1120,1120,1120,1120,0
20240729,192400,15689912950,1120,1120,1120,1120,0
20240729,192300,15689912950,1120,1120,1120,1120,0
20240729,192200,15689912950,1120,1120,1120,1120,0
20240729,192100,15689912950,1120,1120,1120,1120,0
20240729,192000,15689912950,1120,1120,1120,1120,0
20240729,191900,15689912950,1120,1120,1120,1120,0
20240729,191800,15689912950,1120,1120,1120,1120,0
20240729,191700,15689912950,1120,1120,1120,1120,0
20240729,191600,15689912950,1120,1120,1120,1120,0
20240729,191500,15689912950,1120,1120,1120,1120,0
20240729,191400,15689912950,1120,1120,1120,1120,0
20240729,191300,15689912950,1120,1120,1120,1120,0
20240729,191200,15689912950,1120,1120,1120,1120,0
20240729,191100,15689912950,1120,1120,1120,1120,0
20240729,191000,15689912950,1120,1120,1120,1120,0
20240729,190900,15689912950,1120,1120,1120,1120,0
20240729,190800,15689912950,1120,1120,1120,1120,0
20240729,190700,15689912950,1120,1120,1120,1120,0
20240729,190600,15689912950,1120,1120,1120,1120,0
20240729,190500,15689912950,1120,1120,1120,1120,0
20240729,190400,15689912950,1120,1120,1120,1120,0
20240729,190300,15689912950,1120,1120,1120,1120,118936
20240729,190200,15689912950,1120,1120,1120,1120,0
20240729,190100,15689912950,1120,1120,1120,1120,0
20240729,190000,15689912950,1120,1120,1120,1120,0
20240729,185900,15689912950,1120,1120,1120,1120,0
20240729,185800,15689912950,1120,1120,1120,1120,0
20240729,185700,15689912950,1120,1120,1120,1120,0
20240729,185600,15689912950,1120,1120,1120,1120,0
20240729,185500,15689912950,1120,1120,1120,1120,0
20240729,185400,15689912950,1120,1120,1120,1120,0
20240729,185300,15689912950,1120,1120,1120,1120,0
20240729,185200,15689912950,1120,1120,1120,1120,0
20240729,185100,15689912950,1120,1120,1120,1120,0
20240729,185000,15689912950,1120,1120,1120,1120,0
20240729,184900,15689912950,1120,1120,1120,1120,0
20240729,184800,15689912950,1120,1120,1120,1120,0
20240729,184700,15689912950,1120,1120,1120,1120,0
20240729,184600,15689912950,1120,1120,1120,1120,0
20240729,184500,15689912950,1120,1120,1120,1120,0
20240729,184400,15689912950,1120,1120,1120,1120,0
20240729,184300,15689912950,1120,1120,1120,1120,0
20240729,184200,15689912950,1120,1120,1120,1120,0
20240729,184100,15689912950,1120,1120,1120,1120,0
20240729,184000,15689912950,1120,1120,1120,1120,0
20240729,183900,15689912950,1120,1120,1120,1120,0
20240729,183800,15689912950,1120,1120,1120,1120,0
20240729,183700,15689912950,1120,1120,1120,1120,0
20240729,183600,15689912950,1120,1120,1120,1120,0
20240729,183500,15689912950,1120,1120,1120,1120,0
20240729,183400,15689912950,1120,1120,1120,1120,0
20240729,183300,15689912950,1120,1120,1120,1120,118936
20240729,183200,15689912950,1120,1120,1120,1120,0
20240729,183100,15689912950,1120,1120,1120,1120,0
20240729,183000,15689912950,1120,1120,1120,1120,0
20240729,182900,15689912950,1120,1120,1120,1120,0
20240729,182800,15689912950,1120,1120,1120,1120,0
20240729,182700,15689912950,1120,1120,1120,1120,0
20240729,182600,15689912950,1120,1120,1120,1120,0
20240729,182500,15689912950,1120,1120,1120,1120,0
20240729,182400,15689912950,1120,1120,1120,1120,0
20240729,182300,15689912950,1120,1120,1120,1120,0
20240729,182200,15689912950,1120,1120,1120,1120,0
20240729,182100,15689912950,1120,1120,1120,1120,0
20240729,182000,15689912950,1120,1120,1120,1120,0
20240729,181900,15689912950,1120,1120,1120,1120,0
20240729,181800,15689912950,1120,1120,1120,1120,0
20240729,181700,15689912950,1120,1120,1120,1120,0
20240729,181600,15689912950,1120,1120,1120,1120,0
20240729,181500,15689912950,1120,1120,1120,1120,0
20240729,181400,15689912950,1120,1120,1120,1120,0
20240729,181300,15689912950,1120,1120,1120,1120,0
20240729,181200,15689912950,1120,1120,1120,1120,0
20240729,181100,15689912950,1120,1120,1120,1120,0
20240729,181000,15689912950,1120,1120,1120,1120,0
20240729,180900,15689912950,1120,1120,1120,1120,0
20240729,180800,15689912950,1120,1120,1120,1120,0
20240729,180700,15689912950,1120,1120,1120,1120,0
20240729,180600,15689912950,1120,1120,1120,1120,0
20240729,180500,15689912950,1120,1120,1120,1120,0
20240729,180400,15689912950,1120,1120,1120,1120,0
20240729,180300,15689912950,1120,1120,1120,1120,118936
20240729,180200,15689912950,1120,1120,1120,1120,0
20240729,180100,15689912950,1120,1120,1120,1120,0
20240729,180000,15689912950,1120,1120,1120,1120,0
20240729,175900,15689912950,1120,1120,1120,1120,0
20240729,175800,15689912950,1120,1120,1120,1120,0
20240729,175700,15689912950,1120,1120,1120,1120,0
20240729,175600,15689912950,1120,1120,1120,1120,0
20240729,175500,15689912950,1120,1120,1120,1120,0
20240729,175400,15689912950,1120,1120,1120,1120,0
20240729,175300,15689912950,1120,1120,1120,1120,0
20240729,175200,15689912950,1120,1120,1120,1120,0
20240729,175100,15689912950,1120,1120,1120,1120,0
20240729,175000,15689912950,1120,1120,1120,1120,0
20240729,174900,15689912950,1120,1120,1120,1120,0
20240729,174800,15689912950,1120,1120,1120,1120,0
20240729,174700,15689912950,1120,1120,1120,1120,0
20240729,174600,15689912950,1120,1120,1120,1120,0
20240729,174500,15689912950,1120,1120,1120,1120,0
20240729,174400,15689912950,1120,1120,1120,1120,0
20240729,174300,15689912950,1120,1120,1120,1120,0
20240729,174200,15689912950,1120,1120,1120,1120,0
20240729,174100,15689912950,1120,1120,1120,1120,0
20240729,174000,15689912950,1120,1120,1120,1120,0
20240729,173900,15689912950,1120,1120,1120,1120,0
20240729,173800,15689912950,1120,1120,1120,1120,0
20240729,173700,15689912950,1120,1120,1120,1120,0
20240729,173600,15689912950,1120,1120,1120,1120,0
20240729,173500,15689912950,1120,1120,1120,1120,0
20240729,173400,15689912950,1120,1120,1120,1120,0
20240729,173300,15689912950,1120,1120,1120,1120,118936
20240729,173200,15689912950,1120,1120,1120,1120,0
20240729,173100,15689912950,1120,1120,1120,1120,0
20240729,173000,15689912950,1120,1120,1120,1120,0
20240729,172900,15689912950,1120,1120,1120,1120,0
20240729,172800,15689912950,1120,1120,1120,1120,0
20240729,172700,15689912950,1120,1120,1120,1120,0
20240729,172600,15689912950,1120,1120,1120,1120,0
20240729,172500,15689912950,1120,1120,1120,1120,0
20240729,172400,15689912950,1120,1120,1120,1120,0
20240729,172300,15689912950,1120,1120,1120,1120,0
20240729,172200,15689912950,1120,1120,1120,1120,0
20240729,172100,15689912950,1120,1120,1120,1120,0
20240729,172000,15689912950,1120,1120,1120,1120,0
20240729,171900,15689912950,1120,1120,1120,1120,0
20240729,171800,15689912950,1120,1120,1120,1120,0
20240729,171700,15689912950,1120,1120,1120,1120,0
20240729,171600,15689912950,1120,1120,1120,1120,0
20240729,171500,15689912950,1120,1120,1120,1120,0
20240729,171400,15689912950,1120,1120,1120,1120,0
20240729,171300,15689912950,1120,1120,1120,1120,0
20240729,171200,15689912950,1120,1120,1120,1120,0
20240729,171100,15689912950,1120,1120,1120,1120,0
20240729,171000,15689912950,1120,1120,1120,1120,0
20240729,170900,15689912950,1120,1120,1120,1120,0
20240729,170800,15689912950,1120,1120,1120,1120,0
20240729,170700,15689912950,1120,1120,1120,1120,0
20240729,170600,15689912950,1120,1120,1120,1120,0
20240729,170500,15689912950,1120,1120,1120,1120,0
20240729,170400,15689912950,1120,1120,1120,1120,0
20240729,170300,15689912950,1120,1120,1120,1120,118936
20240729,170200,15689912950,1120,1120,1120,1120,0
20240729,170100,15689912950,1120,1120,1120,1120,0
20240729,170000,15689912950,1120,1120,1120,1120,0
20240729,165900,15689912950,1120,1120,1120,1120,0
20240729,165800,15689912950,1120,1120,1120,1120,0
20240729,165700,15689912950,1120,1120,1120,1120,0
20240729,165600,15689912950,1120,1120,1120,1120,0
20240729,165500,15689912950,1120,1120,1120,1120,0
20240729,165400,15689912950,1120,1120,1120,1120,0
20240729,165300,15689912950,1120,1120,1120,1120,0
20240729,165200,15689912950,1120,1120,1120,1120,0
20240729,165100,15689912950,1120,1120,1120,1120,0
20240729,165000,15689912950,1120,1120,1120,1120,0
20240729,164900,15689912950,1120,1120,1120,1120,0
20240729,164800,15689912950,1120,1120,1120,1120,0
20240729,164700,15689912950,1120,1120,1120,1120,0
20240729,164600,15689912950,1120,1120,1120,1120,0
20240729,164500,15689912950,1120,1120,1120,1120,0
20240729,164400,15689912950,1120,1120,1120,1120,0
20240729,164300,15689912950,1120,1120,1120,1120,0
20240729,164200,15689912950,1120,1120,1120,1120,0
20240729,164100,15689912950,1120,1120,1120,1120,0
20240729,164000,15689912950,1120,1120,1120,1120,0
20240729,163900,15689912950,1120,1120,1120,1120,0
20240729,163800,15689912950,1120,1120,1120,1120,0
20240729,163700,15689912950,1120,1120,1120,1120,0
20240729,163600,15689912950,1120,1120,1120,1120,0
20240729,163500,15689912950,1120,1120,1120,1120,0
20240729,163400,15689912950,1120,1120,1120,1120,0
20240729,163300,15689912950,1120,1120,1120,1120,118936
20240729,163200,15689912950,1120,1120,1120,1120,0
20240729,163100,15689912950,1120,1120,1120,1120,0
20240729,163000,15689912950,1120,1120,1120,1120,0
20240729,162900,15689912950,1120,1120,1120,1120,0
20240729,162800,15689912950,1120,1120,1120,1120,0
20240729,162700,15689912950,1120,1120,1120,1120,0
20240729,162600,15689912950,1120,1120,1120,1120,0
20240729,162500,15689912950,1120,1120,1120,1120,0
20240729,162400,15689912950,1120,1120,1120,1120,0
20240729,162300,15689912950,1120,1120,1120,1120,0
20240729,162200,15689912950,1120,1120,1120,1120,0
20240729,162100,15689912950,1120,1120,1120,1120,0
20240729,162000,15689912950,1120,1120,1120,1120,0
20240729,161900,15689912950,1120,1120,1120,1120,0
20240729,161800,15689912950,1120,1120,1120,1120,0
20240729,161700,15689912950,1120,1120,1120,1120,0
20240729,161600,15689912950,1120,1120,1120,1120,0
20240729,161500,15689912950,1120,1120,1120,1120,0
20240729,161400,15689912950,1120,1120,1120,1120,0
20240729,161300,15689912950,1120,1120,1120,1120,0
20240729,161200,15689912950,1120,1120,1120,1120,0
20240729,161100,15689912950,1120,1120,1120,1120,0
20240729,161000,15689912950,1120,1120,1120,1120,0
20240729,160900,15689912950,1120,1120,1120,1120,0
20240729,160800,15689912950,1120,1120,1120,1120,0
20240729,160700,15689912950,1120,1120,1120,1120,0
20240729,160600,15689912950,1120,1120,1120,1120,0
20240729,160500,15689912950,1120,1120,1120,1120,0
20240729,160400,15689912950,1120,1120,1120,1120,0
20240729,160300,15689912950,1120,1120,1120,1120,118936
20240729,160200,15689912950,1120,1120,1120,1120,0
20240729,160100,15689912950,1120,1120,1120,1120,0
20240729,160000,15689912950,1120,1120,1120,1120,0
20240729,155900,15689912950,1120,1120,1120,1120,0
20240729,155800,15689912950,1120,1120,1120,1120,0
20240729,155700,15689912950,1120,1120,1120,1120,0
20240729,155600,15689912950,1120,1120,1120,1120,0
20240729,155500,15689912950,1120,1120,1120,1120,0
20240729,155400,15689912950,1120,1120,1120,1120,0
20240729,155300,15689912950,1120,1120,1120,1120,0
20240729,155200,15689912950,1120,1120,1120,1120,0
20240729,155100,15689912950,1120,1120,1120,1120,0
20240729,155000,15689912950,1120,1120,1120,1120,0
20240729,154900,15689912950,1120,1120,1120,1120,0
20240729,154800,15689912950,1120,1120,1120,1120,0
20240729,154700,15689912950,1120,1120,1120,1120,0
20240729,154600,15689912950,1120,1120,1120,1120,0
20240729,154500,15689912950,1120,1120,1120,1120,0
20240729,154400,15689912950,1120,1120,1120,1120,0
20240729,154300,15689912950,1120,1120,1120,1120,0
20240729,154200,15689912950,1120,1120,1120,1120,0
20240729,154100,15689912950,1120,1120,1120,1120,0
20240729,154000,15689912950,1120,1120,1120,1120,0
20240729,153900,15689912950,1120,1120,1120,1120,0
20240729,153800,15689912950,1120,1120,1120,1120,0
20240729,153700,15689912950,1120,1120,1120,1120,0
20240729,153600,15689912950,1120,1120,1120,1120,0
20240729,153500,15689912950,1120,1120,1120,1120,0
20240729,153400,15689912950,1120,1120,1120,1120,0
20240729,153300,15689912950,1120,1120,1120,1120,118936
20240729,153200,15689912950,1120,1120,1120,1120,0
20240729,153100,15689912950,1120,1120,1120,1120,0
20240729,153000,15689912950,1120,1120,1120,1120,118936
20240729,152900,15556704630,1135,1135,1135,1135,0
20240729,152800,15556704630,1135,1135,1135,1135,0
20240729,152700,15556704630,1135,1135,1135,1135,0
20240729,152600,15556704630,1135,1135,1135,1135,0
20240729,152500,15556704630,1135,1135,1135,1135,0
20240729,152400,15556704630,1135,1135,1135,1135,0
20240729,152300,15556704630,1135,1135,1135,1135,0
20240729,152200,15556704630,1135,1135,1135,1135,0
20240729,152100,15556704630,1135,1135,1135,1135,0
20240729,152000,15556704630,1135,1135,1135,1135,0
20240729,151900,15556704630,1135,1133,1146,1133,87873
20240729,151800,15456689583,1133,1152,1152,1126,83168
20240729,151700,15361949545,1152,1156,1158,1142,83875
20240729,151600,15265669762,1156,1127,1163,1123,141194
20240729,151500,15105771330,1131,1172,1173,1100,216941
20240729,151400,14858106398,1172,1177,1177,1170,122696
20240729,151300,14714244949,1177,1176,1179,1174,196918
20240729,151200,14482282462,1175,1173,1176,1173,59850
20240729,151100,14411958992,1173,1174,1174,1173,27856
20240729,151000,14379273691,1174,1171,1175,1171,110914
20240729,150900,14249163097,1171,1163,1172,1162,81772
20240729,150800,14153660080,1163,1162,1167,1157,76653
20240729,150700,14064544930,1163,1164,1169,1163,118962
20240729,150600,13925912499,1164,1158,1165,1154,97624
20240729,150500,13812474473,1155,1155,1160,1155,69070
20240729,150400,13732496472,1155,1154,1157,1152,51111
20240729,150300,13673493802,1154,1152,1157,1152,66266
20240729,150200,13597062899,1152,1151,1160,1151,147263
20240729,150100,13426840540,1151,1137,1156,1137,233730
20240729,150000,13158514970,1137,1130,1137,1129,56322
20240729,145900,13094681883,1130,1127,1131,1126,14265
20240729,145800,13078596392,1127,1130,1133,1126,48471
20240729,145700,13023821142,1130,1121,1132,1121,77369
20240729,145600,12936618905,1121,1120,1121,1118,5737
20240729,145500,12930196440,1120,1126,1126,1116,3910
20240729,145400,12925816457,1126,1119,1126,1116,41593
20240729,145300,12879214826,1119,1113,1120,1113,9497
20240729,145200,12868615425,1113,1111,1113,1110,7028
20240729,145100,12860806802,1111,1106,1111,1105,18060
20240729,145000,12840796708,1106,1106,1106,1105,2851
20240729,144900,12837645774,1106,1106,1107,1105,7350
20240729,144800,12829521146,1106,1112,1112,1106,9951
20240729,144700,12818483991,1112,1112,1113,1106,10236
20240729,144600,12807126074,1112,1110,1114,1107,5933
20240729,144500,12800542361,1110,1112,1112,1108,19355
20240729,144400,12779074109,1112,1114,1114,1110,7865
20240729,144300,12770334053,1111,1115,1116,1111,11777
20240729,144200,12757216454,1115,1118,1120,1115,10391
20240729,144100,12745588712,1119,1119,1119,1111,15446
20240729,144000,12728351949,1119,1115,1120,1115,17340
20240729,143900,12708956743,1115,1115,1115,1112,12580
20240729,143800,12694948235,1114,1115,1116,1114,14025
20240729,143700,12679313656,1116,1127,1128,1115,68913
20240729,143600,12602018686,1127,1128,1129,1124,52262
20240729,143500,12543094880,1128,1119,1128,1119,58242
20240729,143400,12477637043,1119,1117,1119,1115,24128
20240729,143300,12450664317,1118,1109,1118,1109,16536
20240729,143200,12432288408,1110,1097,1111,1097,25958
20240729,143100,12403610196,1098,1090,1098,1089,21045
20240729,143000,12380652235,1089,1095,1096,1089,23950
20240729,142900,12354505502,1095,1097,1097,1095,5631
20240729,142800,12348333087,1097,1097,1097,1094,21001
20240729,142700,12325335266,1098,1104,1104,1097,11199
20240729,142600,12313014009,1106,1105,1106,1102,5191
20240729,142500,12307284478,1105,1105,1105,1099,6092
20240729,142400,12300571112,1105,1099,1106,1099,7938
20240729,142300,12291829433,1098,1106,1106,1098,30348
20240729,142200,12258434794,1104,1111,1113,1101,28649
20240729,142100,12226741871,1111,1109,1113,1109,11527
20240729,142000,12213944922,1109,1116,1118,1108,5600
20240729,141900,12207710085,1118,1110,1118,1107,7885
20240729,141800,12198941734,1110,1108,1110,1106,18884
20240729,141700,12178033822,1108,1115,1116,1108,25523
20240729,141600,12149672705,1115,1118,1118,1115,18919
20240729,141500,12128564682,1115,1121,1123,1115,24430
20240729,141400,12101209664,1123,1125,1125,1120,38868
20240729,141300,12057567371,1123,1122,1128,1122,27556
20240729,141200,12026541586,1127,1120,1127,1119,62055
20240729,141100,11956786796,1121,1114,1123,1114,27821
20240729,141000,11925696016,1115,1112,1115,1111,10040
20240729,140900,11914516328,1112,1110,1112,1110,4584
20240729,140800,11909422624,1111,1106,1111,1106,13898
20240729,140700,11894019587,1108,1108,1109,1098,63282
20240729,140600,11824241266,1109,1110,1112,1109,23392
20240729,140500,11798273832,1111,1111,1113,1110,5393
20240729,140400,11792282208,1111,1113,1117,1109,23540
20240729,140300,11766113481,1112,1114,1120,1110,42609
20240729,140200,11718667374,1114,1118,1122,1107,92611
20240729,140100,11615831001,1118,1125,1126,1118,55038
20240729,140000,11554085757,1125,1143,1145,1112,143716
20240729,135900,11391539883,1143,1140,1145,1139,27741
20240729,135800,11359861539,1139,1142,1145,1138,43277
20240729,135700,11310495772,1143,1135,1145,1134,66087
20240729,135600,11235135202,1134,1130,1137,1130,18811
20240729,135500,11213848991,1131,1141,1141,1130,57101
20240729,135400,11148932443,1140,1142,1150,1138,128947
20240729,135300,11001445105,1142,1126,1143,1126,133011
20240729,135200,10850240769,1127,1134,1139,1122,69909
20240729,135100,10771121206,1133,1102,1140,1101,151915
20240729,135000,10600407412,1102,1101,1103,1100,9912
20240729,134900,10589487725,1101,1105,1106,1101,30931
20240729,134800,10555336409,1106,1107,1107,1100,47823
20240729,134700,10502546609,1106,1102,1106,1100,46409
20240729,134600,10451319873,1102,1098,1102,1098,25530
20240729,134500,10423246681,1098,1097,1099,1096,14568
20240729,134400,10407254095,1097,1099,1099,1096,20772
20240729,134300,10384451104,1098,1092,1099,1092,50582
20240729,134200,10328991998,1093,1088,1094,1086,9427
20240729,134100,10318718281,1086,1086,1088,1084,1762
20240729,134000,10316805121,1084,1089,1089,1084,6372
20240729,133900,10309891599,1089,1088,1089,1081,10523
20240729,133800,10298479454,1087,1089,1089,1087,4599
20240729,133700,10293475177,1089,1088,1090,1087,4295
20240729,133600,10288800492,1089,1083,1089,1082,3456
20240729,133500,10285057118,1086,1087,1089,1083,13868
20240729,133400,10270007640,1088,1089,1092,1088,11310
20240729,133300,10257681688,1089,1089,1090,1088,10557
20240729,133200,10246185602,1090,1084,1091,1083,12804
20240729,133100,10232236257,1083,1086,1087,1083,3117
20240729,133000,10228854673,1086,1090,1092,1081,19322
20240729,132900,10207843494,1092,1082,1092,1081,26000
20240729,132800,10179533384,1082,1080,1082,1080,8230
20240729,132700,10170640251,1080,1086,1086,1079,6534
20240729,132600,10163569336,1086,1081,1087,1081,22922
20240729,132500,10138715920,1080,1081,1081,1079,3685
20240729,132400,10134736117,1081,1076,1081,1076,8952
20240729,132300,10125074227,1076,1076,1076,1075,3845
20240729,132200,10120937073,1075,1074,1076,1074,4453
20240729,132100,10116149221,1075,1075,1076,1071,852
20240729,132000,10115232751,1075,1071,1075,1067,11297
20240729,131900,10103142247,1071,1069,1071,1067,12317
20240729,131800,10089982223,1070,1072,1074,1069,13176
20240729,131700,10075877076,1071,1073,1073,1071,9127
20240729,131600,10066094107,1073,1074,1074,1072,3414
20240729,131500,10062431112,1074,1074,1077,1073,8239
20240729,131400,10053585394,1074,1077,1077,1074,6767
20240729,131300,10046304564,1077,1085,1086,1077,47374
20240729,131200,9995008122,1084,1080,1084,1078,16072
20240729,131100,9977621786,1079,1079,1079,1077,3606
20240729,131000,9973733418,1078,1074,1078,1072,23285
20240729,130900,9948739405,1073,1074,1075,1073,1478
20240729,130800,9947152053,1074,1074,1074,1074,214
20240729,130700,9946922217,1075,1074,1075,1074,1918
20240729,130600,9944861906,1074,1074,1074,1071,2663
20240729,130500,9942008887,1071,1072,1075,1071,3060
20240729,130400,9938728243,1072,1072,1072,1071,4782
20240729,130300,9933606233,1071,1074,1074,1071,6943
20240729,130200,9926154658,1074,1073,1074,1073,1456
20240729,130100,9924591918,1073,1071,1073,1070,1076
20240729,130000,9923438546,1071,1070,1073,1070,1148
20240729,125900,9922210168,1070,1070,1070,1069,43
20240729,125800,9922164168,1071,1068,1071,1067,157
20240729,125700,9921996643,1067,1075,1075,1067,14123
20240729,125600,9906876661,1075,1072,1075,1072,11418
20240729,125500,9894621410,1072,1075,1075,1072,1384
20240729,125400,9893136924,1075,1077,1078,1075,3217
20240729,125300,9889674330,1077,1068,1077,1068,16431
20240729,125200,9872046418,1067,1065,1067,1065,2553
20240729,125100,9869323595,1065,1064,1065,1063,6321
20240729,125000,9862592445,1063,1062,1063,1060,10247
20240729,124900,9851724727,1062,1064,1064,1061,6255
20240729,124800,9845083145,1064,1066,1067,1063,2533
20240729,124700,9842386266,1066,1066,1067,1065,2808
20240729,124600,9839392480,1066,1066,1067,1064,11353
20240729,124500,9827300383,1066,1066,1068,1065,2959
20240729,124400,9824145653,1068,1063,1070,1063,1065
20240729,124300,9823009963,1062,1071,1071,1062,34548
20240729,124200,9786097306,1070,1071,1071,1070,1394
20240729,124100,9784604432,1071,1073,1073,1071,1817
20240729,124000,9782657199,1072,1069,1076,1069,5364
20240729,123900,9776913655,1069,1072,1072,1068,4594
20240729,123800,9771998256,1072,1073,1077,1072,316
20240729,123700,9771658943,1074,1076,1077,1073,895
20240729,123600,9770697710,1077,1073,1077,1073,881
20240729,123500,9769752233,1070,1072,1073,1070,15423
20240729,123400,9753232214,1072,1070,1072,1070,5423
20240729,123300,9747428946,1070,1072,1072,1070,1449
20240729,123200,9745877226,1072,1080,1080,1071,9102
20240729,123100,9736087500,1077,1071,1085,1071,35906
20240729,123000,9697338386,1071,1062,1071,1062,7866
20240729,122900,9688947849,1061,1064,1065,1061,9033
20240729,122800,9679343784,1064,1063,1065,1061,1954
20240729,122700,9677268247,1065,1063,1065,1060,14861
20240729,122600,9661495813,1064,1064,1065,1060,27242
20240729,122500,9632577650,1065,1064,1068,1063,7500
20240729,122400,9624582197,1063,1070,1070,1063,4136
20240729,122300,9620171429,1070,1070,1070,1062,24399
20240729,122200,9594113784,1070,1065,1070,1065,12853
20240729,122100,9580400103,1067,1072,1072,1064,24143
20240729,122000,9554601319,1071,1074,1074,1071,8878
20240729,121900,9545072529,1074,1078,1078,1074,11585
20240729,121800,9532598849,1079,1081,1081,1079,2279
20240729,121700,9530137973,1080,1081,1084,1080,3733
20240729,121600,9526103035,1081,1087,1087,1081,2588
20240729,121500,9523294442,1085,1086,1087,1085,1764
20240729,121400,9521377995,1086,1078,1088,1077,10158
20240729,121300,9510373905,1078,1076,1079,1075,1037
20240729,121200,9509256661,1075,1072,1076,1072,7454
20240729,121100,9501252989,1074,1071,1074,1070,6541
20240729,121000,9494240718,1073,1072,1073,1068,13218
20240729,120900,9480096770,1073,1077,1077,1073,10782
20240729,120800,9468507287,1076,1076,1077,1075,7216
20240729,120700,9460744439,1076,1081,1081,1075,20606
20240729,120600,9438537370,1080,1081,1081,1080,2402
20240729,120500,9435943109,1081,1081,1083,1080,8492
20240729,120400,9426751679,1081,1082,1083,1081,8512
20240729,120300,9417539681,1081,1083,1084,1081,9079
20240729,120200,9407712604,1084,1084,1085,1083,4287
20240729,120100,9403067367,1084,1085,1085,1081,10781
20240729,120000,9391388898,1085,1087,1087,1083,16443
20240729,115900,9373550556,1088,1093,1095,1086,27015
20240729,115800,9344112995,1093,1090,1093,1090,5299
20240729,115700,9338327088,1090,1094,1094,1089,29786
20240729,115600,9305850310,1093,1091,1096,1090,49363
20240729,115500,9251852398,1091,1086,1092,1084,17889
20240729,115400,9232363656,1086,1086,1088,1085,9143
20240729,115300,9222424240,1087,1088,1088,1084,17275
20240729,115200,9203655773,1087,1083,1088,1083,11637
20240729,115100,9191016019,1082,1084,1085,1081,9697
20240729,115000,9180517235,1084,1078,1084,1077,5261
20240729,114900,9174834582,1077,1085,1085,1077,9257
20240729,114800,9164823816,1085,1081,1088,1078,32533
20240729,114700,9129567338,1081,1078,1082,1078,5299
20240729,114600,9123847099,1078,1083,1083,1078,4521
20240729,114500,9118962132,1082,1082,1089,1074,27422
20240729,114400,9089279835,1086,1078,1090,1073,119424
20240729,114300,8959666721,1073,1061,1080,1060,43339
20240729,114200,8913395892,1062,1062,1063,1060,11179
20240729,114100,8901531991,1062,1064,1066,1062,17655
20240729,114000,8882750430,1065,1069,1069,1063,21701
20240729,113900,8859639492,1069,1079,1079,1064,23060
20240729,113800,8834903784,1078,1078,1079,1077,11154
20240729,113700,8822881563,1079,1078,1079,1077,7048
20240729,113600,8815283433,1078,1078,1079,1077,9463
20240729,113500,8805082524,1078,1081,1081,1078,7067
20240729,113400,8797452768,1081,1086,1086,1080,31016
20240729,113300,8763876339,1086,1073,1086,1073,28020
20240729,113200,8733635330,1074,1070,1076,1070,8682
20240729,113100,8724329692,1070,1066,1071,1066,25068
20240729,113000,8697529335,1066,1067,1067,1066,11374
20240729,112900,8685403353,1067,1062,1067,1062,4991
20240729,112800,8680083803,1063,1059,1063,1058,35383
20240729,112700,8642589720,1058,1075,1075,1055,78543
20240729,112600,8559120960,1070,1078,1079,1070,26335
20240729,112500,8530839144,1077,1078,1078,1077,13566
20240729,112400,8516219605,1077,1075,1078,1075,33633
20240729,112300,8480033810,1075,1072,1077,1068,43521
20240729,112200,8433369275,1066,1084,1084,1062,63423
20240729,112100,8365217482,1083,1086,1087,1083,21544
20240729,112000,8341853292,1086,1088,1089,1086,15082
20240729,111900,8325452851,1089,1090,1096,1088,16641
20240729,111800,8307317137,1090,1096,1096,1090,30881
20240729,111700,8273599780,1096,1095,1098,1095,11313
20240729,111600,8261193323,1095,1095,1098,1094,10450
20240729,111500,8249752179,1095,1095,1097,1094,4296
20240729,111400,8245048395,1095,1099,1100,1094,18950
20240729,111300,8224248270,1099,1092,1100,1092,19195
20240729,111200,8203209794,1092,1095,1095,1090,25288
20240729,111100,8175585116,1095,1100,1100,1095,8272
20240729,111000,8166508812,1100,1101,1102,1096,22243
20240729,110900,8142055904,1101,1102,1103,1100,21180
20240729,110800,8118717056,1103,1101,1105,1101,5513
20240729,110700,8112635737,1101,1099,1101,1098,9482
20240729,110600,8102214181,1100,1100,1100,1098,8462
20240729,110500,8092919307,1100,1099,1101,1097,11668
20240729,110400,8080092775,1099,1101,1101,1098,8802
20240729,110300,8070423926,1100,1096,1103,1095,21084
20240729,110200,8047261102,1096,1102,1102,1095,44286
20240729,110100,7998658110,1102,1096,1102,1096,20549
20240729,110000,7976075660,1097,1094,1098,1092,68246
20240729,105900,7901318321,1098,1127,1128,1090,112762
20240729,105800,7775971553,1128,1131,1132,1127,15304
20240729,105700,7758670418,1132,1129,1132,1129,15256
20240729,105600,7741416115,1130,1135,1135,1125,31103
20240729,105500,7706234469,1134,1133,1135,1132,75667
20240729,105400,7620409983,1132,1125,1134,1125,63098
20240729,105300,7549029838,1126,1121,1127,1121,15187
20240729,105200,7531965606,1122,1122,1122,1119,19828
20240729,105100,7509757420,1122,1132,1133,1122,100688
20240729,105000,7396121233,1131,1129,1132,1128,18264
20240729,104900,7375489054,1128,1128,1129,1125,17440
20240729,104800,7355830624,1127,1124,1129,1124,21675
20240729,104700,7331415380,1125,1129,1130,1123,29256
20240729,104600,7298472365,1129,1119,1132,1118,67201
20240729,104500,7222657671,1119,1116,1119,1114,13217
20240729,104400,7207898825,1115,1118,1119,1115,16563
20240729,104300,7189397659,1119,1120,1123,1118,45247
20240729,104200,7138689386,1121,1116,1122,1116,29142
20240729,104100,7106053302,1117,1116,1118,1113,21114
20240729,104000,7082516245,1118,1109,1122,1104,25977
20240729,103900,7053606741,1109,1120,1125,1109,22559
20240729,103800,7028436572,1120,1086,1124,1086,114892
20240729,103700,6901996413,1087,1089,1090,1086,37228
20240729,103600,6861487510,1090,1103,1103,1088,63996
20240729,103500,6791377295,1102,1107,1108,1102,21330
20240729,103400,6767815441,1107,1110,1111,1107,11273
20240729,103300,6755314855,1110,1111,1111,1108,12558
20240729,103200,6741387009,1111,1106,1111,1102,29247
20240729,103100,6709061021,1106,1115,1115,1105,27323
20240729,103000,6678725296,1115,1121,1121,1114,22674
20240729,102900,6653410293,1121,1125,1125,1120,32160
20240729,102800,6617322680,1125,1124,1126,1123,45964
20240729,102700,6565630362,1124,1119,1124,1118,7885
20240729,102600,6556794992,1119,1122,1122,1118,21396
20240729,102500,6532832149,1123,1124,1125,1122,66566
20240729,102400,6458013268,1124,1114,1124,1114,77658
20240729,102300,6371154290,1114,1112,1114,1111,20085
20240729,102200,6348807657,1112,1110,1112,1110,4959
20240729,102100,6343297700,1110,1111,1112,1109,20904
20240729,102000,6320086020,1112,1111,1112,1111,9665
20240729,101900,6309344127,1111,1108,1111,1108,22776
20240729,101800,6284066591,1109,1110,1110,1106,11429
20240729,101700,6271396038,1109,1111,1112,1109,29575
20240729,101600,6238559648,1112,1112,1112,1111,18929
20240729,101500,6217527452,1112,1111,1113,1111,18491
20240729,101400,6196970656,1111,1113,1113,1110,12453
20240729,101300,6183132958,1113,1115,1116,1113,13140
20240729,101200,6168482170,1116,1116,1116,1112,30611
20240729,101100,6134349759,1116,1116,1117,1114,14180
20240729,101000,6118531049,1116,1113,1119,1112,33950
20240729,100900,6080696073,1113,1113,1121,1108,41395
20240729,100800,6034566292,1114,1104,1114,1104,27415
20240729,100700,6004193082,1105,1109,1109,1101,56623
20240729,100600,5941620556,1109,1115,1115,1108,57887
20240729,100500,5877286822,1115,1122,1122,1115,15685
20240729,100400,5859741759,1122,1118,1122,1115,18944
20240729,100300,5838528501,1115,1125,1125,1115,38776
20240729,100200,5795153068,1125,1125,1125,1121,35474
20240729,100100,5755282070,1125,1123,1125,1121,21887
20240729,100000,5730703052,1123,1117,1123,1116,32243
20240729,095900,5694635887,1117,1118,1120,1116,21832
20240729,095800,5670237030,1120,1121,1123,1117,32711
20240729,095700,5633616449,1121,1123,1125,1121,27184
20240729,095600,5603095907,1123,1128,1135,1120,37629
20240729,095500,5560743138,1134,1128,1144,1126,162500
20240729,095400,5376124742,1125,1116,1128,1116,32672
20240729,095300,5339373718,1115,1132,1132,1110,118218
20240729,095200,5207586554,1131,1120,1143,1119,224584
20240729,095100,4952585348,1119,1112,1124,1111,128214
20240729,095000,4809266731,1111,1110,1124,1108,193660
20240729,094900,4593704970,1111,1133,1134,1102,156189
20240729,094800,4418851361,1133,1152,1157,1133,156535
20240729,094700,4239301628,1151,1165,1166,1150,229782
20240729,094600,3973452883,1165,1168,1179,1152,998951
20240729,094500,2797319320,1168,1136,1170,1129,436397
20240729,094400,2297735221,1135,1104,1138,1102,128097
20240729,094300,2154794516,1097,1097,1097,1097,0
20240729,094200,2154794516,1097,1077,1097,1076,199588
20240729,094100,1938008556,1077,1059,1078,1036,315876
20240729,094000,1602397278,1060,1031,1071,1029,234311
20240729,093900,1354900018,1031,1034,1068,1030,350392
20240729,093800,987264492,1030,998,1042,998,356616
20240729,093700,623291360,997,998,998,997,45509
20240729,093600,577873578,997,997,997,997,0
20240729,093500,577873578,997,970,997,970,66665
20240729,093400,511772989,984,947,984,947,32020
20240729,093300,480570341,946,940,954,940,18216
20240729,093200,463271943,938,987,989,932,34707
20240729,093100,429740218,988,975,993,971,150580
20240729,093000,281505652,975,955,978,945,86208
20240729,092900,198500793,955,927,960,927,49067
20240729,092800,152041919,911,921,928,908,18930
20240729,092700,134634246,922,907,922,907,8437
20240729,092600,126918310,907,894,907,891,2044
20240729,092500,125081794,892,890,892,890,887
20240729,092400,124292362,890,897,897,890,20962
20240729,092300,105534513,899,900,900,897,1601
20240729,092200,104094693,900,905,905,900,13445
20240729,092100,91959718,905,906,907,905,2885
20240729,092000,89346810,906,907,907,906,629
20240729,091900,88776331,908,908,908,908,114
20240729,091800,88672819,908,907,908,907,548
20240729,091700,88175782,907,909,909,907,7373
20240729,091600,81483007,909,910,910,909,1766
20240729,091500,79876266,910,921,921,910,4059
20240729,091400,76176019,918,918,918,918,30527
20240729,091300,48152233,918,918,918,918,1616
20240729,091200,46668745,918,918,920,918,856
20240729,091100,45881967,916,910,916,910,734
20240729,091000,45211397,910,910,910,910,58
20240729,090900,45158617,914,919,919,909,5529
20240729,090800,40111481,919,913,919,913,1311
20240729,090700,38908458,920,920,922,913,8646
20240729,090600,30986371,918,922,923,918,5642
20240729,090500,25788905,923,922,924,922,4582
20240729,090400,21556282,922,918,924,918,1065
20240729,090300,20578308,918,917,918,917,1983
20240729,090200,18759687,917,906,917,903,5798
20240729,090100,13480278,904,908,908,904,4838
20240729,090000,9090995,908,907,908,907,10023