stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183400,2727609060,2695,2695,2695,2695,24320
20240731,183300,2727609060,2695,2695,2695,2695,0
20240731,183200,2727609060,2695,2695,2695,2695,0
20240731,183100,2727609060,2695,2695,2695,2695,0
20240731,183000,2727609060,2695,2695,2695,2695,0
20240731,182900,2727609060,2695,2695,2695,2695,0
20240731,182800,2727609060,2695,2695,2695,2695,0
20240731,182700,2727609060,2695,2695,2695,2695,0
20240731,182600,2727609060,2695,2695,2695,2695,0
20240731,182500,2727609060,2695,2695,2695,2695,0
20240731,182400,2727609060,2695,2695,2695,2695,0
20240731,182300,2727609060,2695,2695,2695,2695,0
20240731,182200,2727609060,2695,2695,2695,2695,0
20240731,182100,2727609060,2695,2695,2695,2695,0
20240731,182000,2727609060,2695,2695,2695,2695,0
20240731,181900,2727609060,2695,2695,2695,2695,0
20240731,181800,2727609060,2695,2695,2695,2695,0
20240731,181700,2727609060,2695,2695,2695,2695,0
20240731,181600,2727609060,2695,2695,2695,2695,0
20240731,181500,2727609060,2695,2695,2695,2695,0
20240731,181400,2727609060,2695,2695,2695,2695,0
20240731,181300,2727609060,2695,2695,2695,2695,0
20240731,181200,2727609060,2695,2695,2695,2695,0
20240731,181100,2727609060,2695,2695,2695,2695,0
20240731,181000,2727609060,2695,2695,2695,2695,0
20240731,180900,2727609060,2695,2695,2695,2695,0
20240731,180800,2727609060,2695,2695,2695,2695,0
20240731,180700,2727609060,2695,2695,2695,2695,0
20240731,180600,2727609060,2695,2695,2695,2695,0
20240731,180500,2727609060,2695,2695,2695,2695,0
20240731,180400,2727609060,2695,2695,2695,2695,24320
20240731,180300,2727609060,2695,2695,2695,2695,0
20240731,180200,2727609060,2695,2695,2695,2695,0
20240731,180100,2727609060,2695,2695,2695,2695,0
20240731,180000,2727609060,2695,2695,2695,2695,0
20240731,175900,2727609060,2695,2695,2695,2695,0
20240731,175800,2727609060,2695,2695,2695,2695,0
20240731,175700,2727609060,2695,2695,2695,2695,0
20240731,175600,2727609060,2695,2695,2695,2695,0
20240731,175500,2727609060,2695,2695,2695,2695,0
20240731,175400,2727609060,2695,2695,2695,2695,0
20240731,175300,2727609060,2695,2695,2695,2695,0
20240731,175200,2727609060,2695,2695,2695,2695,0
20240731,175100,2727609060,2695,2695,2695,2695,0
20240731,175000,2727609060,2695,2695,2695,2695,0
20240731,174900,2727609060,2695,2695,2695,2695,0
20240731,174800,2727609060,2695,2695,2695,2695,0
20240731,174700,2727609060,2695,2695,2695,2695,0
20240731,174600,2727609060,2695,2695,2695,2695,0
20240731,174500,2727609060,2695,2695,2695,2695,0
20240731,174400,2727609060,2695,2695,2695,2695,0
20240731,174300,2727609060,2695,2695,2695,2695,0
20240731,174200,2727609060,2695,2695,2695,2695,0
20240731,174100,2727609060,2695,2695,2695,2695,0
20240731,174000,2727609060,2695,2695,2695,2695,0
20240731,173900,2727609060,2695,2695,2695,2695,0
20240731,173800,2727609060,2695,2695,2695,2695,0
20240731,173700,2727609060,2695,2695,2695,2695,0
20240731,173600,2727609060,2695,2695,2695,2695,0
20240731,173500,2727609060,2695,2695,2695,2695,0
20240731,173400,2727609060,2695,2695,2695,2695,24320
20240731,173300,2727609060,2695,2695,2695,2695,0
20240731,173200,2727609060,2695,2695,2695,2695,0
20240731,173100,2727609060,2695,2695,2695,2695,0
20240731,173000,2727609060,2695,2695,2695,2695,0
20240731,172900,2727609060,2695,2695,2695,2695,0
20240731,172800,2727609060,2695,2695,2695,2695,0
20240731,172700,2727609060,2695,2695,2695,2695,0
20240731,172600,2727609060,2695,2695,2695,2695,0
20240731,172500,2727609060,2695,2695,2695,2695,0
20240731,172400,2727609060,2695,2695,2695,2695,0
20240731,172300,2727609060,2695,2695,2695,2695,0
20240731,172200,2727609060,2695,2695,2695,2695,0
20240731,172100,2727609060,2695,2695,2695,2695,0
20240731,172000,2727609060,2695,2695,2695,2695,0
20240731,171900,2727609060,2695,2695,2695,2695,0
20240731,171800,2727609060,2695,2695,2695,2695,0
20240731,171700,2727609060,2695,2695,2695,2695,0
20240731,171600,2727609060,2695,2695,2695,2695,0
20240731,171500,2727609060,2695,2695,2695,2695,0
20240731,171400,2727609060,2695,2695,2695,2695,0
20240731,171300,2727609060,2695,2695,2695,2695,0
20240731,171200,2727609060,2695,2695,2695,2695,0
20240731,171100,2727609060,2695,2695,2695,2695,0
20240731,171000,2727609060,2695,2695,2695,2695,0
20240731,170900,2727609060,2695,2695,2695,2695,0
20240731,170800,2727609060,2695,2695,2695,2695,0
20240731,170700,2727609060,2695,2695,2695,2695,0
20240731,170600,2727609060,2695,2695,2695,2695,0
20240731,170500,2727609060,2695,2695,2695,2695,0
20240731,170400,2727609060,2695,2695,2695,2695,24320
20240731,170300,2727609060,2695,2695,2695,2695,0
20240731,170200,2727609060,2695,2695,2695,2695,0
20240731,170100,2727609060,2695,2695,2695,2695,0
20240731,170000,2727609060,2695,2695,2695,2695,0
20240731,165900,2727609060,2695,2695,2695,2695,0
20240731,165800,2727609060,2695,2695,2695,2695,0
20240731,165700,2727609060,2695,2695,2695,2695,0
20240731,165600,2727609060,2695,2695,2695,2695,0
20240731,165500,2727609060,2695,2695,2695,2695,0
20240731,165400,2727609060,2695,2695,2695,2695,0
20240731,165300,2727609060,2695,2695,2695,2695,0
20240731,165200,2727609060,2695,2695,2695,2695,0
20240731,165100,2727609060,2695,2695,2695,2695,0
20240731,165000,2727609060,2695,2695,2695,2695,0
20240731,164900,2727609060,2695,2695,2695,2695,0
20240731,164800,2727609060,2695,2695,2695,2695,0
20240731,164700,2727609060,2695,2695,2695,2695,0
20240731,164600,2727609060,2695,2695,2695,2695,0
20240731,164500,2727609060,2695,2695,2695,2695,0
20240731,164400,2727609060,2695,2695,2695,2695,0
20240731,164300,2727609060,2695,2695,2695,2695,0
20240731,164200,2727609060,2695,2695,2695,2695,0
20240731,164100,2727609060,2695,2695,2695,2695,0
20240731,164000,2727609060,2695,2695,2695,2695,0
20240731,163900,2727609060,2695,2695,2695,2695,0
20240731,163800,2727609060,2695,2695,2695,2695,0
20240731,163700,2727609060,2695,2695,2695,2695,0
20240731,163600,2727609060,2695,2695,2695,2695,0
20240731,163500,2727609060,2695,2695,2695,2695,0
20240731,163400,2727609060,2695,2695,2695,2695,24320
20240731,163300,2727609060,2695,2695,2695,2695,0
20240731,163200,2727609060,2695,2695,2695,2695,0
20240731,163100,2727609060,2695,2695,2695,2695,0
20240731,163000,2727609060,2695,2695,2695,2695,0
20240731,162900,2727609060,2695,2695,2695,2695,0
20240731,162800,2727609060,2695,2695,2695,2695,0
20240731,162700,2727609060,2695,2695,2695,2695,0
20240731,162600,2727609060,2695,2695,2695,2695,0
20240731,162500,2727609060,2695,2695,2695,2695,0
20240731,162400,2727609060,2695,2695,2695,2695,0
20240731,162300,2727609060,2695,2695,2695,2695,0
20240731,162200,2727609060,2695,2695,2695,2695,0
20240731,162100,2727609060,2695,2695,2695,2695,0
20240731,162000,2727609060,2695,2695,2695,2695,0
20240731,161900,2727609060,2695,2695,2695,2695,0
20240731,161800,2727609060,2695,2695,2695,2695,0
20240731,161700,2727609060,2695,2695,2695,2695,0
20240731,161600,2727609060,2695,2695,2695,2695,0
20240731,161500,2727609060,2695,2695,2695,2695,0
20240731,161400,2727609060,2695,2695,2695,2695,0
20240731,161300,2727609060,2695,2695,2695,2695,0
20240731,161200,2727609060,2695,2695,2695,2695,0
20240731,161100,2727609060,2695,2695,2695,2695,0
20240731,161000,2727609060,2695,2695,2695,2695,0
20240731,160900,2727609060,2695,2695,2695,2695,0
20240731,160800,2727609060,2695,2695,2695,2695,0
20240731,160700,2727609060,2695,2695,2695,2695,0
20240731,160600,2727609060,2695,2695,2695,2695,0
20240731,160500,2727609060,2695,2695,2695,2695,0
20240731,160400,2727609060,2695,2695,2695,2695,24320
20240731,160300,2727609060,2695,2695,2695,2695,0
20240731,160200,2727609060,2695,2695,2695,2695,0
20240731,160100,2727609060,2695,2695,2695,2695,0
20240731,160000,2727609060,2695,2695,2695,2695,0
20240731,155900,2727609060,2695,2695,2695,2695,0
20240731,155800,2727609060,2695,2695,2695,2695,0
20240731,155700,2727609060,2695,2695,2695,2695,0
20240731,155600,2727609060,2695,2695,2695,2695,0
20240731,155500,2727609060,2695,2695,2695,2695,0
20240731,155400,2727609060,2695,2695,2695,2695,0
20240731,155300,2727609060,2695,2695,2695,2695,0
20240731,155200,2727609060,2695,2695,2695,2695,0
20240731,155100,2727609060,2695,2695,2695,2695,0
20240731,155000,2727609060,2695,2695,2695,2695,0
20240731,154900,2727609060,2695,2695,2695,2695,0
20240731,154800,2727609060,2695,2695,2695,2695,0
20240731,154700,2727609060,2695,2695,2695,2695,0
20240731,154600,2727609060,2695,2695,2695,2695,0
20240731,154500,2727609060,2695,2695,2695,2695,0
20240731,154400,2727609060,2695,2695,2695,2695,0
20240731,154300,2727609060,2695,2695,2695,2695,0
20240731,154200,2727609060,2695,2695,2695,2695,0
20240731,154100,2727609060,2695,2695,2695,2695,0
20240731,154000,2727609060,2695,2695,2695,2695,0
20240731,153900,2727609060,2695,2695,2695,2695,0
20240731,153800,2727609060,2695,2695,2695,2695,0
20240731,153700,2727609060,2695,2695,2695,2695,0
20240731,153600,2727609060,2695,2695,2695,2695,0
20240731,153500,2727609060,2695,2695,2695,2695,0
20240731,153400,2727609060,2695,2695,2695,2695,24320
20240731,153300,2727609060,2695,2695,2695,2695,0
20240731,153200,2727609060,2695,2695,2695,2695,0
20240731,153100,2727609060,2695,2695,2695,2695,0
20240731,153000,2727609060,2695,2695,2695,2695,24320
20240731,152900,2662066660,2665,2665,2665,2665,0
20240731,152800,2662066660,2665,2665,2665,2665,0
20240731,152700,2662066660,2665,2665,2665,2665,0
20240731,152600,2662066660,2665,2665,2665,2665,0
20240731,152500,2662066660,2665,2665,2665,2665,0
20240731,152400,2662066660,2665,2665,2665,2665,0
20240731,152300,2662066660,2665,2665,2665,2665,0
20240731,152200,2662066660,2665,2665,2665,2665,0
20240731,152100,2662066660,2665,2665,2665,2665,0
20240731,152000,2662066660,2665,2665,2665,2665,0
20240731,151900,2662066660,2665,2655,2665,2650,4909
20240731,151800,2649015135,2665,2660,2665,2650,4922
20240731,151700,2635926095,2665,2670,2670,2655,17315
20240731,151600,2589781500,2680,2660,2680,2660,6446
20240731,151500,2572568630,2660,2660,2665,2660,3136
20240731,151400,2564224855,2660,2645,2660,2645,94
20240731,151300,2563975955,2665,2660,2665,2640,8777
20240731,151200,2540673920,2660,2650,2660,2650,3773
20240731,151100,2530673210,2660,2660,2660,2650,2305
20240731,151000,2524560390,2660,2655,2660,2650,5912
20240731,150900,2508864005,2665,2655,2665,2655,3328
20240731,150800,2500016720,2655,2645,2655,2640,9496
20240731,150700,2474855845,2645,2640,2645,2640,354
20240731,150600,2473921265,2650,2645,2650,2635,2342
20240731,150500,2467740955,2650,2645,2650,2630,476
20240731,150400,2466482195,2645,2640,2645,2630,1813
20240731,150300,2461694685,2640,2635,2640,2635,1015
20240731,150200,2459019890,2640,2640,2640,2635,1723
20240731,150100,2454478565,2640,2645,2645,2640,1183
20240731,150000,2451355440,2640,2640,2640,2640,3
20240731,145900,2451347520,2640,2640,2640,2640,290
20240731,145800,2450581920,2640,2640,2645,2640,304
20240731,145700,2449779290,2640,2640,2645,2640,1068
20240731,145600,2446959765,2645,2640,2645,2640,14
20240731,145500,2446922800,2650,2650,2650,2645,3787
20240731,145400,2436901340,2655,2650,2655,2640,1598
20240731,145300,2432667845,2655,2635,2655,2635,11317
20240731,145200,2402763890,2635,2635,2635,2635,100
20240731,145100,2402500390,2635,2625,2635,2625,1355
20240731,145000,2398937670,2630,2630,2635,2630,162
20240731,144900,2398511605,2635,2635,2635,2635,1
20240731,144800,2398508970,2625,2625,2625,2625,24
20240731,144700,2398445970,2635,2635,2635,2635,116
20240731,144600,2398140310,2630,2630,2630,2630,4
20240731,144500,2398129790,2630,2630,2630,2630,28
20240731,144400,2398056150,2630,2630,2630,2625,30
20240731,144300,2397977265,2630,2625,2630,2625,131
20240731,144200,2397633330,2630,2620,2630,2620,925
20240731,144100,2395200905,2630,2630,2630,2620,649
20240731,144000,2393496445,2625,2630,2630,2625,3191
20240731,143900,2385119660,2635,2635,2635,2635,295
20240731,143800,2384342335,2635,2625,2635,2625,29
20240731,143700,2384266200,2635,2635,2635,2635,0
20240731,143600,2384266200,2635,2620,2635,2620,1883
20240731,143500,2379329715,2635,2620,2635,2620,1157
20240731,143400,2376288300,2630,2630,2630,2630,0
20240731,143300,2376288300,2630,2630,2630,2630,1
20240731,143200,2376285670,2625,2625,2625,2620,765
20240731,143100,2374279125,2625,2620,2625,2620,4079
20240731,143000,2363588800,2620,2615,2620,2610,477
20240731,142900,2362340915,2610,2620,2620,2610,5362
20240731,142800,2348313705,2620,2625,2625,2620,363
20240731,142700,2347361205,2625,2625,2630,2625,77
20240731,142600,2347159075,2625,2630,2630,2625,188
20240731,142500,2346665570,2625,2625,2625,2625,74
20240731,142400,2346471320,2625,2625,2625,2625,818
20240731,142300,2344324070,2625,2625,2625,2620,393
20240731,142200,2343292820,2625,2620,2625,2610,382
20240731,142100,2342293340,2610,2620,2620,2610,522
20240731,142000,2340925860,2620,2620,2620,2610,2126
20240731,141900,2335374620,2620,2615,2620,2610,382
20240731,141800,2334377185,2615,2615,2615,2615,243
20240731,141700,2333741740,2615,2615,2615,2615,75
20240731,141600,2333545615,2615,2615,2615,2615,135
20240731,141500,2333192590,2615,2615,2615,2615,117
20240731,141400,2332886635,2615,2615,2615,2615,8
20240731,141300,2332865715,2610,2610,2610,2610,0
20240731,141200,2332865715,2610,2615,2615,2610,595
20240731,141100,2331312575,2615,2620,2620,2610,3279
20240731,141000,2322741520,2615,2625,2625,2615,414
20240731,140900,2321658170,2625,2625,2625,2625,99
20240731,140800,2321398295,2625,2625,2625,2625,175
20240731,140700,2320938920,2625,2620,2625,2620,474
20240731,140600,2319696340,2620,2615,2620,2615,875
20240731,140500,2317407965,2610,2625,2625,2610,226
20240731,140400,2316817160,2625,2625,2625,2625,121
20240731,140300,2316499535,2625,2625,2625,2610,77
20240731,140200,2316297425,2625,2610,2625,2610,41
20240731,140100,2316189830,2605,2630,2630,2605,38
20240731,140000,2316089915,2630,2600,2630,2600,9634
20240731,135900,2291024050,2600,2595,2600,2595,2597
20240731,135800,2284280960,2600,2600,2600,2600,0
20240731,135700,2284280960,2600,2600,2600,2600,8
20240731,135600,2284260160,2595,2595,2600,2595,891
20240731,135500,2281945330,2595,2600,2600,2595,46
20240731,135400,2281825735,2600,2600,2600,2600,0
20240731,135300,2281825735,2600,2600,2605,2600,85
20240731,135200,2281604715,2600,2600,2600,2600,2576
20240731,135100,2274907115,2600,2600,2600,2600,942
20240731,135000,2272457915,2600,2600,2600,2600,4079
20240731,134900,2261852515,2605,2605,2605,2605,0
20240731,134800,2261852515,2605,2605,2605,2600,8
20240731,134700,2261831705,2600,2595,2605,2595,48
20240731,134600,2261706925,2595,2610,2610,2595,103
20240731,134500,2261439600,2610,2610,2610,2610,648
20240731,134400,2259748320,2610,2600,2610,2600,1578
20240731,134300,2255642190,2610,2595,2610,2595,66
20240731,134200,2255470320,2600,2600,2600,2600,447
20240731,134100,2254308120,2600,2610,2610,2600,356
20240731,134000,2253380430,2615,2610,2615,2610,736
20240731,133900,2251458620,2610,2610,2610,2600,543
20240731,133800,2250041580,2610,2600,2610,2600,738
20240731,133700,2248121690,2600,2600,2605,2600,135
20240731,133600,2247770025,2605,2605,2605,2600,1821
20240731,133500,2243035060,2605,2605,2605,2605,0
20240731,133400,2243035060,2605,2605,2605,2605,460
20240731,133300,2241836760,2610,2610,2610,2610,514
20240731,133200,2240495220,2610,2610,2610,2610,0
20240731,133100,2240495220,2610,2610,2610,2610,1
20240731,133000,2240492610,2610,2610,2610,2605,1559
20240731,132900,2236424710,2610,2610,2610,2600,1019
20240731,132800,2233765140,2605,2605,2605,2605,500
20240731,132700,2232462640,2605,2605,2605,2605,11
20240731,132600,2232433985,2610,2600,2610,2600,778
20240731,132500,2230405155,2610,2605,2610,2600,1879
20240731,132400,2225510365,2605,2600,2605,2600,2072
20240731,132300,2220123160,2600,2600,2605,2600,270
20240731,132200,2219420910,2605,2605,2605,2605,596
20240731,132100,2217868330,2605,2605,2610,2605,1535
20240731,132000,2213869650,2605,2605,2605,2605,1
20240731,131900,2213867045,2605,2605,2605,2605,420
20240731,131800,2212772945,2600,2605,2605,2600,598
20240731,131700,2211216520,2605,2610,2625,2605,1087
20240731,131600,2208379690,2625,2620,2625,2615,1925
20240731,131500,2203341505,2635,2605,2640,2595,19552
20240731,131400,2152502345,2605,2625,2625,2605,1912
20240731,131300,2147509895,2615,2615,2615,2615,50
20240731,131200,2147379145,2625,2625,2625,2625,1
20240731,131100,2147376520,2615,2615,2615,2615,11
20240731,131000,2147347755,2625,2620,2625,2615,7911
20240731,130900,2126625500,2630,2625,2630,2625,297
20240731,130800,2125845675,2625,2620,2625,2615,320
20240731,130700,2125006955,2620,2620,2620,2620,1832
20240731,130600,2120207115,2620,2620,2620,2620,30
20240731,130500,2120128515,2620,2615,2620,2615,760
20240731,130400,2118140990,2615,2615,2615,2615,0
20240731,130300,2118140990,2615,2615,2615,2615,0
20240731,130200,2118140990,2615,2610,2615,2610,11
20240731,130100,2118112275,2615,2615,2615,2615,11
20240731,130000,2118083510,2610,2615,2615,2610,197
20240731,125900,2117569290,2610,2610,2610,2610,486
20240731,125800,2116300830,2610,2620,2620,2610,1048
20240731,125700,2113563570,2620,2630,2640,2620,825
20240731,125600,2111393885,2640,2640,2640,2640,6
20240731,125500,2111378045,2640,2640,2640,2640,238
20240731,125400,2110749725,2640,2640,2640,2630,3342
20240731,125300,2101929095,2645,2630,2645,2630,5824
20240731,125200,2086596310,2625,2630,2630,2625,4156
20240731,125100,2075667030,2630,2625,2630,2625,4516
20240731,125000,2063790535,2625,2620,2625,2615,3869
20240731,124900,2053638240,2625,2610,2625,2600,3657
20240731,124800,2044105620,2600,2600,2600,2595,916
20240731,124700,2041724040,2600,2600,2600,2595,3949
20240731,124600,2031460280,2600,2610,2610,2600,3727
20240731,124500,2021745995,2610,2610,2610,2610,2
20240731,124400,2021740775,2605,2605,2605,2605,2757
20240731,124300,2014558790,2610,2625,2625,2610,4984
20240731,124200,2001514625,2620,2620,2620,2620,330
20240731,124100,2000650025,2620,2620,2620,2620,500
20240731,124000,1999340025,2625,2625,2625,2625,184
20240731,123900,1998857025,2625,2620,2625,2620,3513
20240731,123800,1989652960,2620,2620,2625,2620,1730
20240731,123700,1985119660,2620,2625,2625,2620,1510
20240731,123600,1981162965,2625,2630,2630,2625,445
20240731,123500,1979994580,2635,2630,2635,2630,236
20240731,123400,1979373845,2630,2625,2630,2625,335
20240731,123300,1978494440,2625,2620,2625,2620,80
20240731,123200,1978284750,2620,2620,2625,2620,1218
20240731,123100,1975093585,2620,2630,2630,2620,6031
20240731,123000,1959264415,2630,2630,2630,2625,1059
20240731,122900,1956484520,2630,2630,2630,2625,51
20240731,122800,1956350395,2630,2630,2630,2630,509
20240731,122700,1955011725,2625,2630,2635,2625,2534
20240731,122600,1948348240,2630,2635,2635,2630,2723
20240731,122500,1941186745,2630,2635,2635,2630,142
20240731,122400,1940812585,2630,2635,2640,2630,1003
20240731,122300,1938169680,2645,2635,2650,2635,830
20240731,122200,1935975435,2635,2650,2655,2635,2173
20240731,122100,1930249245,2650,2650,2650,2650,1184
20240731,122000,1927111645,2650,2635,2650,2630,5452
20240731,121900,1912737570,2635,2635,2635,2635,377
20240731,121800,1911744175,2650,2650,2650,2640,4218
20240731,121700,1900596905,2645,2645,2655,2645,264
20240731,121600,1899898585,2655,2655,2655,2640,3185
20240731,121500,1891453030,2660,2645,2660,2640,12646
20240731,121400,1857924925,2645,2645,2655,2645,3015
20240731,121300,1849925900,2640,2645,2660,2640,7439
20240731,121200,1830238565,2645,2620,2645,2620,14961
20240731,121100,1790788590,2630,2615,2635,2615,5144
20240731,121000,1777283725,2615,2625,2630,2615,3510
20240731,120900,1768069370,2610,2620,2620,2610,1378
20240731,120800,1764472780,2610,2620,2625,2605,2060
20240731,120700,1759074875,2615,2605,2615,2600,2668
20240731,120600,1752121605,2605,2615,2615,2605,236
20240731,120500,1751505275,2615,2620,2620,2595,30144
20240731,120400,1673224855,2620,2610,2630,2605,10647
20240731,120300,1645383690,2610,2610,2610,2595,8207
20240731,120200,1624033965,2600,2610,2610,2600,16624
20240731,120100,1580739920,2610,2640,2640,2610,27277
20240731,120000,1509099045,2645,2655,2660,2635,16213
20240731,115900,1466202430,2660,2650,2660,2635,38976
20240731,115800,1363044750,2650,2700,2730,2650,78231
20240731,115700,1152851445,2700,2625,2730,2615,100274
20240731,115600,883261370,2615,2620,2640,2615,8954
20240731,115500,859765430,2620,2650,2650,2620,21995
20240731,115400,801813455,2650,2615,2655,2610,29512
20240731,115300,723880030,2615,2585,2625,2580,9497
20240731,115200,699162585,2580,2570,2580,2565,5202
20240731,115100,685760375,2580,2580,2580,2570,719
20240731,115000,683908150,2580,2575,2585,2575,254
20240731,114900,683253965,2580,2580,2580,2580,1502
20240731,114800,679378805,2595,2590,2595,2590,2836
20240731,114700,672033560,2580,2580,2590,2580,6
20240731,114600,672018065,2575,2560,2575,2560,4919
20240731,114500,659354465,2565,2565,2565,2565,0
20240731,114400,659354465,2565,2555,2565,2555,13
20240731,114300,659321240,2570,2570,2570,2570,0
20240731,114200,659321240,2570,2565,2570,2565,498
20240731,114100,658043865,2555,2555,2570,2555,3405
20240731,114000,649344055,2555,2570,2570,2555,1128
20240731,113900,646462000,2555,2565,2570,2555,108
20240731,113800,646185500,2565,2545,2565,2545,1076
20240731,113700,643443065,2570,2570,2570,2545,709
20240731,113600,641635790,2550,2575,2575,2550,12019
20240731,113500,610717280,2580,2585,2585,2575,1104
20240731,113400,607871810,2575,2580,2585,2575,2331
20240731,113300,601848485,2580,2580,2580,2575,5631
20240731,113200,587347185,2580,2620,2630,2580,17557
20240731,113100,541767640,2635,2545,2640,2545,26584
20240731,113000,472776190,2550,2550,2550,2550,0
20240731,112900,472776190,2550,2550,2550,2550,62
20240731,112800,472618090,2550,2535,2550,2535,378
20240731,112700,471657135,2545,2535,2545,2535,234
20240731,112600,471062700,2535,2540,2540,2535,4
20240731,112500,471052550,2540,2540,2540,2540,93
20240731,112400,470816330,2545,2545,2545,2545,0
20240731,112300,470816330,2545,2545,2545,2545,0
20240731,112200,470816330,2545,2545,2545,2545,6
20240731,112100,470801060,2540,2540,2540,2540,10
20240731,112000,470775660,2540,2540,2540,2540,1
20240731,111900,470773120,2545,2535,2545,2535,671
20240731,111800,469068400,2540,2540,2540,2535,475
20240731,111700,467861910,2540,2540,2540,2535,531
20240731,111600,466513180,2535,2535,2535,2535,500
20240731,111500,465245680,2535,2535,2535,2535,226
20240731,111400,464672770,2545,2530,2545,2530,588
20240731,111300,463180875,2530,2520,2530,2520,850
20240731,111200,461037230,2520,2520,2520,2520,1287
20240731,111100,457793990,2520,2520,2520,2520,0
20240731,111000,457793990,2520,2520,2530,2520,5
20240731,110900,457781365,2530,2520,2530,2520,651
20240731,110800,456140825,2520,2520,2540,2500,5901
20240731,110700,441278340,2500,2505,2505,2500,806
20240731,110600,439260815,2505,2510,2525,2505,7153
20240731,110500,421295095,2500,2500,2510,2500,3
20240731,110400,421287585,2510,2510,2510,2500,54
20240731,110300,421152055,2500,2500,2500,2500,577
20240731,110200,419709555,2510,2505,2510,2500,554
20240731,110100,418322515,2500,2505,2505,2500,275
20240731,110000,417633690,2505,2505,2505,2505,306
20240731,105900,416867160,2505,2505,2505,2505,22
20240731,105800,416812050,2515,2515,2515,2515,1
20240731,105700,416809535,2510,2510,2510,2510,60
20240731,105600,416658935,2510,2510,2510,2510,32
20240731,105500,416578615,2505,2505,2505,2505,500
20240731,105400,415326115,2515,2515,2515,2515,0
20240731,105300,415326115,2515,2515,2515,2515,1
20240731,105200,415323600,2505,2505,2505,2505,2
20240731,105100,415318590,2505,2505,2505,2505,96
20240731,105000,415078110,2520,2505,2520,2505,72
20240731,104900,414897715,2505,2525,2525,2505,5622
20240731,104800,400778510,2535,2535,2535,2535,0
20240731,104700,400778510,2535,2535,2535,2535,0
20240731,104600,400778510,2535,2535,2535,2535,0
20240731,104500,400778510,2535,2525,2535,2525,201
20240731,104400,400269970,2530,2525,2530,2525,168
20240731,104300,399844935,2520,2525,2525,2520,1864
20240731,104200,395146920,2525,2535,2535,2525,454
20240731,104100,393999100,2535,2535,2535,2530,1039
20240731,104000,391369730,2540,2540,2540,2540,0
20240731,103900,391369730,2540,2540,2540,2540,3
20240731,103800,391362110,2540,2540,2540,2540,1
20240731,103700,391359570,2530,2535,2540,2530,3117
20240731,103600,383466625,2545,2545,2545,2545,45
20240731,103500,383352100,2545,2530,2545,2530,148
20240731,103400,382977070,2530,2530,2530,2530,40
20240731,103300,382875870,2525,2545,2545,2525,1670
20240731,103200,378627820,2545,2545,2545,2545,0
20240731,103100,378627820,2545,2520,2545,2520,2893
20240731,103000,371303030,2525,2525,2525,2520,974
20240731,102900,368846185,2525,2540,2540,2525,1722
20240731,102800,364479295,2530,2535,2535,2530,1041
20240731,102700,361843970,2540,2540,2540,2540,403
20240731,102600,360820350,2535,2535,2540,2535,295
20240731,102500,360072370,2535,2540,2545,2525,2569
20240731,102400,353556190,2540,2565,2565,2540,7692
20240731,102300,333915465,2555,2560,2565,2555,1437
20240731,102200,330231065,2560,2565,2580,2550,2147
20240731,102100,324714385,2565,2550,2565,2550,4368
20240731,102000,313540665,2550,2565,2565,2550,4676
20240731,101900,301582340,2560,2535,2560,2535,5634
20240731,101800,287232340,2530,2530,2530,2530,0
20240731,101700,287232340,2530,2530,2530,2530,30
20240731,101600,287156440,2530,2530,2530,2530,0
20240731,101500,287156440,2530,2525,2530,2525,2
20240731,101400,287151385,2535,2535,2535,2535,0
20240731,101300,287151385,2535,2535,2535,2510,1202
20240731,101200,284130380,2535,2515,2535,2515,7
20240731,101100,284112735,2510,2540,2540,2510,2823
20240731,101000,276986255,2540,2515,2540,2515,19023
20240731,100900,228867405,2510,2520,2520,2500,7047
20240731,100800,211215975,2520,2525,2525,2520,267
20240731,100700,210543080,2525,2520,2525,2520,53
20240731,100600,210409365,2525,2525,2525,2525,211
20240731,100500,209876590,2525,2515,2525,2515,30
20240731,100400,209801075,2515,2520,2520,2515,656
20240731,100300,208151035,2525,2525,2525,2525,0
20240731,100200,208151035,2525,2525,2525,2525,836
20240731,100100,206040135,2520,2515,2520,2515,161
20240731,100000,205634960,2520,2520,2520,2520,62
20240731,095900,205478720,2525,2525,2525,2525,0
20240731,095800,205478720,2525,2510,2525,2510,5058
20240731,095700,192728950,2520,2520,2520,2520,69
20240731,095600,192555070,2510,2520,2520,2510,97
20240731,095500,192310830,2525,2525,2525,2525,0
20240731,095400,192310830,2525,2505,2525,2505,804
20240731,095300,190296195,2525,2525,2525,2505,905
20240731,095200,188027115,2525,2530,2530,2525,37
20240731,095100,187933580,2530,2520,2530,2520,625
20240731,095000,186354310,2525,2525,2525,2525,39
20240731,094900,186255835,2525,2525,2525,2525,0
20240731,094800,186255835,2525,2525,2525,2525,0
20240731,094700,186255835,2525,2520,2525,2515,449
20240731,094600,185123190,2525,2515,2525,2515,17
20240731,094500,185080425,2530,2530,2530,2530,0
20240731,094400,185080425,2530,2530,2530,2530,0
20240731,094300,185080425,2530,2525,2530,2515,452
20240731,094200,183938750,2520,2520,2520,2520,135
20240731,094100,183598550,2520,2520,2520,2520,100
20240731,094000,183346550,2520,2515,2520,2515,171
20240731,093900,182915635,2525,2525,2525,2525,101
20240731,093800,182660610,2530,2530,2530,2530,0
20240731,093700,182660610,2530,2505,2530,2505,311
20240731,093600,181874500,2520,2520,2520,2520,1
20240731,093500,181871980,2505,2520,2520,2505,131
20240731,093400,181543690,2520,2505,2520,2505,392
20240731,093300,180558640,2505,2505,2520,2505,14
20240731,093200,180523555,2505,2505,2520,2505,521
20240731,093100,179214995,2505,2510,2520,2505,509
20240731,093000,177933680,2510,2505,2510,2505,2
20240731,092900,177928665,2500,2500,2500,2500,0
20240731,092800,177928665,2500,2515,2515,2500,4001
20240731,092700,167916575,2510,2510,2510,2510,42
20240731,092600,167811155,2510,2525,2535,2490,7700
20240731,092500,148500395,2525,2525,2525,2525,368
20240731,092400,147571195,2530,2530,2530,2530,182
20240731,092300,147110735,2535,2540,2540,2535,2228
20240731,092200,141455495,2565,2565,2565,2565,13
20240731,092100,141422150,2565,2560,2565,2560,46
20240731,092000,141304175,2540,2540,2540,2540,6
20240731,091900,141288935,2540,2540,2540,2540,1
20240731,091800,141286395,2565,2540,2565,2540,5
20240731,091700,141273670,2565,2565,2565,2540,3378
20240731,091600,132668300,2570,2530,2570,2530,6850
20240731,091500,115201200,2530,2530,2530,2530,30
20240731,091400,115125300,2540,2520,2545,2520,762
20240731,091300,113190855,2515,2485,2515,2485,7424
20240731,091200,94677670,2485,2485,2505,2480,3491
20240731,091100,85998850,2485,2500,2510,2485,7089
20240731,091000,68329465,2520,2510,2520,2500,5417
20240731,090900,54766775,2515,2515,2515,2515,227
20240731,090800,54195870,2515,2530,2530,2515,156
20240731,090700,53803515,2515,2535,2535,2510,3298
20240731,090600,45486115,2535,2545,2545,2535,3106
20240731,090500,37612005,2545,2550,2550,2530,1271
20240731,090400,34384000,2550,2540,2550,2540,956
20240731,090300,31952020,2545,2550,2550,2530,1105
20240731,090200,29142830,2530,2540,2540,2530,3949
20240731,090100,19143445,2550,2550,2560,2535,3852
20240731,090000,9358530,2545,2580,2585,2545,3641