stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,193100,2528771040,3230,3230,3230,3230,19335
20240731,193000,2528771040,3230,3230,3230,3230,0
20240731,192900,2528771040,3230,3230,3230,3230,0
20240731,192800,2528771040,3230,3230,3230,3230,0
20240731,192700,2528771040,3230,3230,3230,3230,0
20240731,192600,2528771040,3230,3230,3230,3230,0
20240731,192500,2528771040,3230,3230,3230,3230,0
20240731,192400,2528771040,3230,3230,3230,3230,0
20240731,192300,2528771040,3230,3230,3230,3230,0
20240731,192200,2528771040,3230,3230,3230,3230,0
20240731,192100,2528771040,3230,3230,3230,3230,0
20240731,192000,2528771040,3230,3230,3230,3230,0
20240731,191900,2528771040,3230,3230,3230,3230,0
20240731,191800,2528771040,3230,3230,3230,3230,0
20240731,191700,2528771040,3230,3230,3230,3230,0
20240731,191600,2528771040,3230,3230,3230,3230,0
20240731,191500,2528771040,3230,3230,3230,3230,0
20240731,191400,2528771040,3230,3230,3230,3230,0
20240731,191300,2528771040,3230,3230,3230,3230,0
20240731,191200,2528771040,3230,3230,3230,3230,0
20240731,191100,2528771040,3230,3230,3230,3230,0
20240731,191000,2528771040,3230,3230,3230,3230,0
20240731,190900,2528771040,3230,3230,3230,3230,0
20240731,190800,2528771040,3230,3230,3230,3230,0
20240731,190700,2528771040,3230,3230,3230,3230,0
20240731,190600,2528771040,3230,3230,3230,3230,0
20240731,190500,2528771040,3230,3230,3230,3230,0
20240731,190400,2528771040,3230,3230,3230,3230,0
20240731,190300,2528771040,3230,3230,3230,3230,0
20240731,190200,2528771040,3230,3230,3230,3230,0
20240731,190100,2528771040,3230,3230,3230,3230,19335
20240731,190000,2528771040,3230,3230,3230,3230,0
20240731,185900,2528771040,3230,3230,3230,3230,0
20240731,185800,2528771040,3230,3230,3230,3230,0
20240731,185700,2528771040,3230,3230,3230,3230,0
20240731,185600,2528771040,3230,3230,3230,3230,0
20240731,185500,2528771040,3230,3230,3230,3230,0
20240731,185400,2528771040,3230,3230,3230,3230,0
20240731,185300,2528771040,3230,3230,3230,3230,0
20240731,185200,2528771040,3230,3230,3230,3230,0
20240731,185100,2528771040,3230,3230,3230,3230,0
20240731,185000,2528771040,3230,3230,3230,3230,0
20240731,184900,2528771040,3230,3230,3230,3230,0
20240731,184800,2528771040,3230,3230,3230,3230,0
20240731,184700,2528771040,3230,3230,3230,3230,0
20240731,184600,2528771040,3230,3230,3230,3230,0
20240731,184500,2528771040,3230,3230,3230,3230,0
20240731,184400,2528771040,3230,3230,3230,3230,0
20240731,184300,2528771040,3230,3230,3230,3230,0
20240731,184200,2528771040,3230,3230,3230,3230,0
20240731,184100,2528771040,3230,3230,3230,3230,0
20240731,184000,2528771040,3230,3230,3230,3230,0
20240731,183900,2528771040,3230,3230,3230,3230,0
20240731,183800,2528771040,3230,3230,3230,3230,0
20240731,183700,2528771040,3230,3230,3230,3230,0
20240731,183600,2528771040,3230,3230,3230,3230,0
20240731,183500,2528771040,3230,3230,3230,3230,0
20240731,183400,2528771040,3230,3230,3230,3230,0
20240731,183300,2528771040,3230,3230,3230,3230,0
20240731,183200,2528771040,3230,3230,3230,3230,0
20240731,183100,2528771040,3230,3230,3230,3230,19335
20240731,183000,2528771040,3230,3230,3230,3230,0
20240731,182900,2528771040,3230,3230,3230,3230,0
20240731,182800,2528771040,3230,3230,3230,3230,0
20240731,182700,2528771040,3230,3230,3230,3230,0
20240731,182600,2528771040,3230,3230,3230,3230,0
20240731,182500,2528771040,3230,3230,3230,3230,0
20240731,182400,2528771040,3230,3230,3230,3230,0
20240731,182300,2528771040,3230,3230,3230,3230,0
20240731,182200,2528771040,3230,3230,3230,3230,0
20240731,182100,2528771040,3230,3230,3230,3230,0
20240731,182000,2528771040,3230,3230,3230,3230,0
20240731,181900,2528771040,3230,3230,3230,3230,0
20240731,181800,2528771040,3230,3230,3230,3230,0
20240731,181700,2528771040,3230,3230,3230,3230,0
20240731,181600,2528771040,3230,3230,3230,3230,0
20240731,181500,2528771040,3230,3230,3230,3230,0
20240731,181400,2528771040,3230,3230,3230,3230,0
20240731,181300,2528771040,3230,3230,3230,3230,0
20240731,181200,2528771040,3230,3230,3230,3230,0
20240731,181100,2528771040,3230,3230,3230,3230,0
20240731,181000,2528771040,3230,3230,3230,3230,0
20240731,180900,2528771040,3230,3230,3230,3230,0
20240731,180800,2528771040,3230,3230,3230,3230,0
20240731,180700,2528771040,3230,3230,3230,3230,0
20240731,180600,2528771040,3230,3230,3230,3230,0
20240731,180500,2528771040,3230,3230,3230,3230,0
20240731,180400,2528771040,3230,3230,3230,3230,0
20240731,180300,2528771040,3230,3230,3230,3230,0
20240731,180200,2528771040,3230,3230,3230,3230,0
20240731,180100,2528771040,3230,3230,3230,3230,19335
20240731,180000,2528771040,3230,3230,3230,3230,0
20240731,175900,2528771040,3230,3230,3230,3230,0
20240731,175800,2528771040,3230,3230,3230,3230,0
20240731,175700,2528771040,3230,3230,3230,3230,0
20240731,175600,2528771040,3230,3230,3230,3230,0
20240731,175500,2528771040,3230,3230,3230,3230,0
20240731,175400,2528771040,3230,3230,3230,3230,0
20240731,175300,2528771040,3230,3230,3230,3230,0
20240731,175200,2528771040,3230,3230,3230,3230,0
20240731,175100,2528771040,3230,3230,3230,3230,0
20240731,175000,2528771040,3230,3230,3230,3230,0
20240731,174900,2528771040,3230,3230,3230,3230,0
20240731,174800,2528771040,3230,3230,3230,3230,0
20240731,174700,2528771040,3230,3230,3230,3230,0
20240731,174600,2528771040,3230,3230,3230,3230,0
20240731,174500,2528771040,3230,3230,3230,3230,0
20240731,174400,2528771040,3230,3230,3230,3230,0
20240731,174300,2528771040,3230,3230,3230,3230,0
20240731,174200,2528771040,3230,3230,3230,3230,0
20240731,174100,2528771040,3230,3230,3230,3230,0
20240731,174000,2528771040,3230,3230,3230,3230,0
20240731,173900,2528771040,3230,3230,3230,3230,0
20240731,173800,2528771040,3230,3230,3230,3230,0
20240731,173700,2528771040,3230,3230,3230,3230,0
20240731,173600,2528771040,3230,3230,3230,3230,0
20240731,173500,2528771040,3230,3230,3230,3230,0
20240731,173400,2528771040,3230,3230,3230,3230,0
20240731,173300,2528771040,3230,3230,3230,3230,0
20240731,173200,2528771040,3230,3230,3230,3230,0
20240731,173100,2528771040,3230,3230,3230,3230,19335
20240731,173000,2528771040,3230,3230,3230,3230,0
20240731,172900,2528771040,3230,3230,3230,3230,0
20240731,172800,2528771040,3230,3230,3230,3230,0
20240731,172700,2528771040,3230,3230,3230,3230,0
20240731,172600,2528771040,3230,3230,3230,3230,0
20240731,172500,2528771040,3230,3230,3230,3230,0
20240731,172400,2528771040,3230,3230,3230,3230,0
20240731,172300,2528771040,3230,3230,3230,3230,0
20240731,172200,2528771040,3230,3230,3230,3230,0
20240731,172100,2528771040,3230,3230,3230,3230,0
20240731,172000,2528771040,3230,3230,3230,3230,0
20240731,171900,2528771040,3230,3230,3230,3230,0
20240731,171800,2528771040,3230,3230,3230,3230,0
20240731,171700,2528771040,3230,3230,3230,3230,0
20240731,171600,2528771040,3230,3230,3230,3230,0
20240731,171500,2528771040,3230,3230,3230,3230,0
20240731,171400,2528771040,3230,3230,3230,3230,0
20240731,171300,2528771040,3230,3230,3230,3230,0
20240731,171200,2528771040,3230,3230,3230,3230,0
20240731,171100,2528771040,3230,3230,3230,3230,0
20240731,171000,2528771040,3230,3230,3230,3230,0
20240731,170900,2528771040,3230,3230,3230,3230,0
20240731,170800,2528771040,3230,3230,3230,3230,0
20240731,170700,2528771040,3230,3230,3230,3230,0
20240731,170600,2528771040,3230,3230,3230,3230,0
20240731,170500,2528771040,3230,3230,3230,3230,0
20240731,170400,2528771040,3230,3230,3230,3230,0
20240731,170300,2528771040,3230,3230,3230,3230,0
20240731,170200,2528771040,3230,3230,3230,3230,0
20240731,170100,2528771040,3230,3230,3230,3230,19335
20240731,170000,2528771040,3230,3230,3230,3230,0
20240731,165900,2528771040,3230,3230,3230,3230,0
20240731,165800,2528771040,3230,3230,3230,3230,0
20240731,165700,2528771040,3230,3230,3230,3230,0
20240731,165600,2528771040,3230,3230,3230,3230,0
20240731,165500,2528771040,3230,3230,3230,3230,0
20240731,165400,2528771040,3230,3230,3230,3230,0
20240731,165300,2528771040,3230,3230,3230,3230,0
20240731,165200,2528771040,3230,3230,3230,3230,0
20240731,165100,2528771040,3230,3230,3230,3230,0
20240731,165000,2528771040,3230,3230,3230,3230,0
20240731,164900,2528771040,3230,3230,3230,3230,0
20240731,164800,2528771040,3230,3230,3230,3230,0
20240731,164700,2528771040,3230,3230,3230,3230,0
20240731,164600,2528771040,3230,3230,3230,3230,0
20240731,164500,2528771040,3230,3230,3230,3230,0
20240731,164400,2528771040,3230,3230,3230,3230,0
20240731,164300,2528771040,3230,3230,3230,3230,0
20240731,164200,2528771040,3230,3230,3230,3230,0
20240731,164100,2528771040,3230,3230,3230,3230,0
20240731,164000,2528771040,3230,3230,3230,3230,0
20240731,163900,2528771040,3230,3230,3230,3230,0
20240731,163800,2528771040,3230,3230,3230,3230,0
20240731,163700,2528771040,3230,3230,3230,3230,0
20240731,163600,2528771040,3230,3230,3230,3230,0
20240731,163500,2528771040,3230,3230,3230,3230,0
20240731,163400,2528771040,3230,3230,3230,3230,0
20240731,163300,2528771040,3230,3230,3230,3230,0
20240731,163200,2528771040,3230,3230,3230,3230,0
20240731,163100,2528771040,3230,3230,3230,3230,19335
20240731,163000,2528771040,3230,3230,3230,3230,0
20240731,162900,2528771040,3230,3230,3230,3230,0
20240731,162800,2528771040,3230,3230,3230,3230,0
20240731,162700,2528771040,3230,3230,3230,3230,0
20240731,162600,2528771040,3230,3230,3230,3230,0
20240731,162500,2528771040,3230,3230,3230,3230,0
20240731,162400,2528771040,3230,3230,3230,3230,0
20240731,162300,2528771040,3230,3230,3230,3230,0
20240731,162200,2528771040,3230,3230,3230,3230,0
20240731,162100,2528771040,3230,3230,3230,3230,0
20240731,162000,2528771040,3230,3230,3230,3230,0
20240731,161900,2528771040,3230,3230,3230,3230,0
20240731,161800,2528771040,3230,3230,3230,3230,0
20240731,161700,2528771040,3230,3230,3230,3230,0
20240731,161600,2528771040,3230,3230,3230,3230,0
20240731,161500,2528771040,3230,3230,3230,3230,0
20240731,161400,2528771040,3230,3230,3230,3230,0
20240731,161300,2528771040,3230,3230,3230,3230,0
20240731,161200,2528771040,3230,3230,3230,3230,0
20240731,161100,2528771040,3230,3230,3230,3230,0
20240731,161000,2528771040,3230,3230,3230,3230,0
20240731,160900,2528771040,3230,3230,3230,3230,0
20240731,160800,2528771040,3230,3230,3230,3230,0
20240731,160700,2528771040,3230,3230,3230,3230,0
20240731,160600,2528771040,3230,3230,3230,3230,0
20240731,160500,2528771040,3230,3230,3230,3230,0
20240731,160400,2528771040,3230,3230,3230,3230,0
20240731,160300,2528771040,3230,3230,3230,3230,0
20240731,160200,2528771040,3230,3230,3230,3230,0
20240731,160100,2528771040,3230,3230,3230,3230,19335
20240731,160000,2528771040,3230,3230,3230,3230,0
20240731,155900,2528771040,3230,3230,3230,3230,0
20240731,155800,2528771040,3230,3230,3230,3230,0
20240731,155700,2528771040,3230,3230,3230,3230,0
20240731,155600,2528771040,3230,3230,3230,3230,0
20240731,155500,2528771040,3230,3230,3230,3230,0
20240731,155400,2528771040,3230,3230,3230,3230,0
20240731,155300,2528771040,3230,3230,3230,3230,0
20240731,155200,2528771040,3230,3230,3230,3230,0
20240731,155100,2528771040,3230,3230,3230,3230,0
20240731,155000,2528771040,3230,3230,3230,3230,0
20240731,154900,2528771040,3230,3230,3230,3230,0
20240731,154800,2528771040,3230,3230,3230,3230,0
20240731,154700,2528771040,3230,3230,3230,3230,0
20240731,154600,2528771040,3230,3230,3230,3230,0
20240731,154500,2528771040,3230,3230,3230,3230,0
20240731,154400,2528771040,3230,3230,3230,3230,0
20240731,154300,2528771040,3230,3230,3230,3230,0
20240731,154200,2528771040,3230,3230,3230,3230,0
20240731,154100,2528771040,3230,3230,3230,3230,0
20240731,154000,2528771040,3230,3230,3230,3230,0
20240731,153900,2528771040,3230,3230,3230,3230,0
20240731,153800,2528771040,3230,3230,3230,3230,0
20240731,153700,2528771040,3230,3230,3230,3230,0
20240731,153600,2528771040,3230,3230,3230,3230,0
20240731,153500,2528771040,3230,3230,3230,3230,0
20240731,153400,2528771040,3230,3230,3230,3230,0
20240731,153300,2528771040,3230,3230,3230,3230,0
20240731,153200,2528771040,3230,3230,3230,3230,0
20240731,153100,2528771040,3230,3230,3230,3230,19335
20240731,153000,2528771040,3230,3230,3230,3230,19335
20240731,152900,2466318990,3240,3240,3240,3240,0
20240731,152800,2466318990,3240,3240,3240,3240,0
20240731,152700,2466318990,3240,3240,3240,3240,0
20240731,152600,2466318990,3240,3240,3240,3240,0
20240731,152500,2466318990,3240,3240,3240,3240,0
20240731,152400,2466318990,3240,3240,3240,3240,0
20240731,152300,2466318990,3240,3240,3240,3240,0
20240731,152200,2466318990,3240,3240,3240,3240,0
20240731,152100,2466318990,3240,3240,3240,3240,0
20240731,152000,2466318990,3240,3240,3240,3240,0
20240731,151900,2466318990,3240,3230,3240,3220,1336
20240731,151800,2462014130,3225,3235,3235,3225,664
20240731,151700,2459866365,3235,3235,3235,3225,557
20240731,151600,2458069770,3235,3235,3235,3225,2513
20240731,151500,2449962730,3235,3235,3235,3225,1154
20240731,151400,2446235265,3230,3230,3230,3225,2627
20240731,151300,2437759910,3230,3225,3235,3225,2101
20240731,151200,2430975575,3230,3230,3235,3230,59
20240731,151100,2430785000,3230,3230,3235,3225,1432
20240731,151000,2426160940,3210,3235,3235,3210,4129
20240731,150900,2412891660,3220,3245,3245,3215,4563
20240731,150800,2398143570,3250,3245,3250,3245,151
20240731,150700,2397652835,3250,3240,3250,3240,2099
20240731,150600,2390845485,3240,3240,3245,3230,182
20240731,150500,2390256690,3240,3240,3240,3240,2
20240731,150400,2390250210,3240,3240,3245,3240,216
20240731,150300,2389550120,3240,3245,3245,3240,292
20240731,150200,2388603040,3245,3225,3245,3225,2651
20240731,150100,2380018305,3230,3230,3230,3230,0
20240731,150000,2380018305,3230,3230,3230,3220,1310
20240731,145900,2375792000,3230,3240,3240,3230,2458
20240731,145800,2367850915,3240,3240,3240,3235,924
20240731,145700,2364861345,3235,3235,3235,3235,100
20240731,145600,2364537845,3240,3240,3240,3235,419
20240731,145500,2363180295,3235,3235,3235,3230,365
20240731,145400,2361999775,3230,3230,3230,3230,0
20240731,145300,2361999775,3230,3235,3240,3230,623
20240731,145200,2359984390,3240,3240,3240,3240,0
20240731,145100,2359984390,3240,3235,3240,3235,74
20240731,145000,2359744995,3240,3240,3240,3240,0
20240731,144900,2359744995,3240,3240,3240,3230,481
20240731,144800,2358191330,3240,3240,3250,3235,1014
20240731,144700,2354910990,3250,3240,3250,3240,524
20240731,144600,2353213220,3255,3230,3260,3230,1351
20240731,144500,2348830550,3230,3205,3230,3205,1088
20240731,144400,2345334440,3205,3220,3220,3200,7312
20240731,144300,2321879555,3230,3230,3230,3215,1970
20240731,144200,2315538240,3230,3230,3230,3215,30
20240731,144100,2315441520,3230,3210,3230,3210,5457
20240731,144000,2297924060,3230,3230,3230,3205,3276
20240731,143900,2287389755,3230,3240,3240,3200,19181
20240731,143800,2225818195,3240,3265,3265,3240,1510
20240731,143700,2220925545,3240,3250,3250,3240,4699
20240731,143600,2205698775,3250,3275,3280,3250,8881
20240731,143500,2176652255,3285,3250,3290,3245,1142
20240731,143400,2172912210,3250,3245,3250,3235,9160
20240731,143300,2143162885,3250,3245,3250,3245,1586
20240731,143200,2138008615,3240,3225,3240,3225,5070
20240731,143100,2121626745,3225,3225,3225,3225,2
20240731,143000,2121620295,3225,3225,3225,3225,841
20240731,142900,2118908070,3225,3225,3230,3225,2144
20240731,142800,2111993665,3230,3225,3230,3220,422
20240731,142700,2110631335,3225,3225,3225,3225,198
20240731,142600,2109992785,3220,3220,3220,3220,50
20240731,142500,2109831785,3220,3225,3225,3220,581
20240731,142400,2107960570,3225,3225,3225,3225,1499
20240731,142300,2103126295,3215,3225,3225,3215,8010
20240731,142200,2077352720,3225,3225,3225,3225,85
20240731,142100,2077078595,3230,3230,3230,3225,430
20240731,142000,2075690195,3230,3230,3230,3230,3
20240731,141900,2075680505,3230,3230,3230,3230,31
20240731,141800,2075580375,3225,3230,3230,3225,469
20240731,141700,2074065840,3230,3230,3230,3230,0
20240731,141600,2074065840,3230,3240,3240,3230,33
20240731,141500,2073959050,3240,3235,3240,3235,490
20240731,141400,2072373650,3240,3225,3240,3225,2060
20240731,141300,2065708890,3230,3225,3230,3225,456
20240731,141200,2064236590,3225,3225,3225,3225,39
20240731,141100,2064110815,3235,3230,3235,3225,502
20240731,141000,2062490345,3235,3225,3235,3225,211
20240731,140900,2061809695,3225,3220,3225,3220,204
20240731,140800,2061152290,3225,3225,3225,3220,5912
20240731,140700,2042105265,3225,3225,3225,3225,4501
20240731,140600,2027589540,3225,3240,3240,3225,4443
20240731,140500,2013243950,3240,3245,3245,3240,5508
20240731,140400,1995394565,3245,3245,3245,3245,5
20240731,140300,1995378340,3245,3240,3250,3240,1993
20240731,140200,1988908560,3230,3230,3230,3230,2810
20240731,140100,1979832260,3230,3245,3245,3230,2171
20240731,140000,1972809430,3245,3240,3245,3230,1537
20240731,135900,1967830610,3245,3245,3245,3245,339
20240731,135800,1966730555,3250,3245,3250,3245,1525
20240731,135700,1961781925,3250,3245,3250,3245,11
20240731,135600,1961746225,3250,3245,3250,3240,1108
20240731,135500,1958156100,3250,3250,3250,3250,255
20240731,135400,1957327350,3250,3250,3250,3250,41
20240731,135300,1957194100,3250,3250,3250,3250,72
20240731,135200,1956960100,3250,3250,3250,3250,1
20240731,135100,1956956850,3225,3250,3250,3225,10414
20240731,135000,1923312355,3250,3250,3250,3250,30
20240731,134900,1923214855,3245,3250,3250,3245,1855
20240731,134800,1917193850,3250,3240,3250,3240,3406
20240731,134700,1906143190,3240,3240,3245,3240,1362
20240731,134600,1901727225,3240,3245,3245,3240,2236
20240731,134500,1894474105,3240,3245,3245,3240,2865
20240731,134400,1885187180,3245,3245,3245,3245,1
20240731,134300,1885183935,3250,3250,3250,3250,601
20240731,134200,1883230685,3250,3250,3250,3250,96
20240731,134100,1882918685,3255,3250,3255,3250,456
20240731,134000,1881435255,3250,3250,3250,3250,1
20240731,133900,1881432005,3250,3250,3250,3250,501
20240731,133800,1879803755,3250,3250,3250,3250,1
20240731,133700,1879800505,3250,3250,3250,3250,189
20240731,133600,1879186255,3250,3250,3250,3250,90
20240731,133500,1878893755,3255,3255,3260,3255,345
20240731,133400,1877770220,3245,3250,3250,3245,3254
20240731,133300,1867205950,3240,3250,3250,3240,1874
20240731,133200,1861125190,3250,3250,3250,3250,1
20240731,133100,1861121940,3245,3245,3245,3245,300
20240731,133000,1860148440,3245,3245,3245,3245,2269
20240731,132900,1852785535,3245,3245,3245,3245,300
20240731,132800,1851812035,3250,3250,3250,3245,813
20240731,132700,1849171325,3245,3255,3255,3245,6595
20240731,132600,1827734790,3255,3255,3255,3255,1478
20240731,132500,1822923900,3260,3260,3260,3260,104
20240731,132400,1822584860,3265,3265,3265,3265,31
20240731,132300,1822483645,3270,3265,3270,3265,151
20240731,132200,1821990445,3260,3265,3270,3260,461
20240731,132100,1820487520,3265,3265,3265,3265,34
20240731,132000,1820376510,3270,3265,3270,3265,18
20240731,131900,1820317720,3265,3265,3265,3265,203
20240731,131800,1819654925,3270,3270,3270,3265,12
20240731,131700,1819615725,3260,3260,3260,3260,588
20240731,131600,1817698845,3265,3265,3265,3265,0
20240731,131500,1817698845,3265,3265,3265,3265,172
20240731,131400,1817137265,3265,3265,3265,3265,0
20240731,131300,1817137265,3265,3265,3265,3265,61
20240731,131200,1816938100,3265,3265,3265,3265,0
20240731,131100,1816938100,3265,3265,3265,3265,0
20240731,131000,1816938100,3265,3265,3265,3265,0
20240731,130900,1816938100,3265,3265,3265,3265,5
20240731,130800,1816921775,3260,3260,3260,3260,0
20240731,130700,1816921775,3260,3260,3260,3260,0
20240731,130600,1816921775,3260,3265,3265,3260,384
20240731,130500,1815669520,3270,3260,3270,3260,668
20240731,130400,1813491820,3265,3270,3270,3265,1264
20240731,130300,1809364150,3270,3275,3275,3270,1877
20240731,130200,1803226125,3275,3275,3275,3275,79
20240731,130100,1802967400,3280,3280,3280,3280,0
20240731,130000,1802967400,3280,3275,3280,3275,174
20240731,125900,1802397430,3285,3275,3290,3275,1221
20240731,125800,1798385265,3275,3275,3275,3275,270
20240731,125700,1797501015,3270,3280,3280,3270,933
20240731,125600,1794446275,3280,3280,3280,3275,363
20240731,125500,1793257395,3280,3275,3280,3270,398
20240731,125400,1791953985,3265,3265,3265,3265,3584
20240731,125300,1780252225,3260,3260,3260,3260,555
20240731,125200,1778442925,3255,3255,3255,3255,1
20240731,125100,1778439670,3255,3255,3255,3255,10
20240731,125000,1778407120,3255,3255,3255,3255,1
20240731,124900,1778403865,3250,3250,3250,3250,14
20240731,124800,1778358365,3255,3255,3255,3255,450
20240731,124700,1776893615,3255,3250,3260,3250,1750
20240731,124600,1771189995,3250,3245,3250,3245,7156
20240731,124500,1747934930,3245,3240,3245,3240,579
20240731,124400,1746056115,3240,3240,3240,3240,11
20240731,124300,1746020475,3235,3235,3235,3235,0
20240731,124200,1746020475,3235,3235,3235,3235,0
20240731,124100,1746020475,3235,3245,3245,3235,235
20240731,124000,1745259375,3240,3235,3240,3230,388
20240731,123900,1744004905,3240,3240,3240,3240,18
20240731,123800,1743946585,3225,3225,3225,3225,0
20240731,123700,1743946585,3225,3225,3225,3225,0
20240731,123600,1743946585,3225,3225,3225,3225,0
20240731,123500,1743946585,3225,3240,3240,3225,7863
20240731,123400,1718567250,3240,3240,3240,3240,0
20240731,123300,1718567250,3240,3240,3240,3235,1563
20240731,123200,1713510290,3240,3235,3240,3235,1464
20240731,123100,1708768135,3240,3230,3240,3225,606
20240731,123000,1706812835,3230,3235,3235,3230,1536
20240731,122900,1701849735,3235,3235,3235,3230,1264
20240731,122800,1697764900,3230,3235,3235,3230,717
20240731,122700,1695448245,3235,3235,3235,3235,1038
20240731,122600,1692090315,3235,3240,3240,3235,424
20240731,122500,1690717195,3245,3245,3245,3245,0
20240731,122400,1690717195,3245,3245,3245,3245,0
20240731,122300,1690717195,3245,3245,3245,3245,0
20240731,122200,1690717195,3245,3240,3245,3240,156
20240731,122100,1690211505,3245,3240,3245,3240,106
20240731,122000,1689868060,3245,3250,3250,3240,83
20240731,121900,1689598935,3250,3245,3250,3240,2539
20240731,121800,1681354240,3245,3240,3245,3240,370
20240731,121700,1680155420,3240,3245,3245,3240,31
20240731,121600,1680054830,3235,3235,3235,3235,0
20240731,121500,1680054830,3235,3240,3245,3235,1723
20240731,121400,1674474515,3235,3240,3240,3235,5
20240731,121300,1674458320,3225,3240,3240,3225,500
20240731,121200,1672842165,3240,3240,3240,3240,0
20240731,121100,1672842165,3240,3240,3240,3240,0
20240731,121000,1672842165,3240,3245,3245,3240,1280
20240731,120900,1668694955,3240,3245,3245,3240,33
20240731,120800,1668588030,3245,3245,3245,3245,1
20240731,120700,1668584785,3240,3240,3240,3240,200
20240731,120600,1667936785,3240,3240,3240,3240,2
20240731,120500,1667930305,3250,3250,3250,3250,20
20240731,120400,1667865305,3250,3240,3250,3240,141
20240731,120300,1667408020,3250,3250,3250,3250,2
20240731,120200,1667401520,3240,3245,3245,3240,444
20240731,120100,1665960955,3245,3235,3245,3235,483
20240731,120000,1664395605,3230,3225,3230,3225,197
20240731,115900,1663759780,3220,3220,3220,3220,1312
20240731,115800,1659535140,3220,3230,3230,3220,470
20240731,115700,1658018500,3220,3220,3230,3220,5042
20240731,115600,1641766930,3230,3220,3230,3210,14490
20240731,115500,1595191680,3225,3235,3235,3225,3446
20240731,115400,1584067880,3230,3240,3240,3230,2800
20240731,115300,1575011155,3240,3245,3245,3240,534
20240731,115200,1573280685,3245,3245,3250,3245,597
20240731,115100,1571340625,3250,3245,3250,3245,4
20240731,115000,1571327630,3240,3235,3240,3235,2000
20240731,114900,1564848225,3230,3240,3245,3230,1370
20240731,114800,1560415505,3240,3245,3245,3240,43
20240731,114700,1560276175,3245,3245,3245,3245,168
20240731,114600,1559731015,3245,3245,3245,3245,851
20240731,114500,1556969520,3245,3250,3250,3245,66
20240731,114400,1556755315,3250,3250,3250,3245,2601
20240731,114300,1548304920,3250,3250,3250,3250,85
20240731,114200,1548028670,3255,3255,3255,3255,5
20240731,114100,1548012395,3260,3255,3260,3250,69
20240731,114000,1547787935,3255,3255,3255,3255,18
20240731,113900,1547729345,3250,3250,3250,3250,899
20240731,113800,1544807595,3250,3255,3255,3250,7756
20240731,113700,1519574130,3255,3265,3265,3255,978
20240731,113600,1516387105,3265,3260,3265,3255,82
20240731,113500,1516119450,3255,3260,3260,3255,1543
20240731,113400,1511094795,3260,3260,3260,3260,0
20240731,113300,1511094795,3260,3270,3270,3260,167
20240731,113200,1510548905,3270,3270,3270,3265,2001
20240731,113100,1504013975,3270,3270,3270,3270,908
20240731,113000,1501044815,3270,3260,3270,3260,658
20240731,112900,1498899685,3250,3250,3250,3250,15046
20240731,112800,1450000185,3245,3255,3255,3245,9082
20240731,112700,1420462700,3255,3250,3260,3250,426
20240731,112600,1419078030,3255,3270,3270,3255,3377
20240731,112500,1408078340,3270,3270,3270,3270,0
20240731,112400,1408078340,3270,3270,3270,3265,170
20240731,112300,1407522630,3265,3265,3265,3265,971
20240731,112200,1404352315,3285,3275,3285,3265,4116
20240731,112100,1390899895,3270,3265,3270,3265,390
20240731,112000,1389624755,3265,3280,3280,3265,791
20240731,111900,1387035260,3280,3275,3280,3275,218
20240731,111800,1386321220,3280,3275,3280,3270,1606
20240731,111700,1381066580,3270,3270,3270,3270,479
20240731,111600,1379500250,3275,3275,3275,3275,76
20240731,111500,1379251350,3275,3270,3275,3265,1923
20240731,111400,1372963265,3270,3265,3270,3265,107
20240731,111300,1372613755,3270,3260,3270,3255,1005
20240731,111200,1369338435,3260,3265,3265,3260,270
20240731,111100,1368456890,3250,3265,3265,3250,3000
20240731,111000,1358696920,3265,3265,3265,3265,8
20240731,110900,1358670800,3255,3255,3265,3255,4457
20240731,110800,1344160775,3250,3280,3280,3250,15774
20240731,110700,1292834965,3280,3280,3280,3275,22
20240731,110600,1292762890,3285,3290,3290,3285,6
20240731,110500,1292743155,3295,3295,3295,3295,5
20240731,110400,1292726680,3295,3290,3295,3290,357
20240731,110300,1291552075,3290,3290,3290,3290,152
20240731,110200,1291051995,3280,3280,3280,3280,918
20240731,110100,1288040955,3280,3285,3285,3280,586
20240731,110000,1286118375,3285,3275,3285,3275,15818
20240731,105900,1234231665,3265,3275,3275,3265,3005
20240731,105800,1224420290,3255,3265,3265,3255,5657
20240731,105700,1205988185,3265,3275,3280,3265,549
20240731,105600,1204195260,3265,3265,3265,3265,10
20240731,105500,1204162610,3265,3265,3265,3265,1000
20240731,105400,1200897610,3265,3280,3280,3265,185
20240731,105300,1200293390,3265,3265,3280,3265,12819
20240731,105200,1158438980,3275,3275,3280,3265,8992
20240731,105100,1129022345,3280,3280,3280,3275,10
20240731,105000,1128989550,3280,3280,3280,3275,1407
20240731,104900,1124381330,3270,3275,3285,3270,2123
20240731,104800,1117424920,3275,3285,3285,3275,1133
20240731,104700,1113713805,3280,3280,3285,3280,117
20240731,104600,1113329755,3280,3280,3280,3280,1
20240731,104500,1113326475,3270,3285,3285,3270,3345
20240731,104400,1102368730,3280,3290,3290,3280,840
20240731,104300,1099609590,3285,3295,3295,3285,4342
20240731,104200,1085323910,3295,3300,3300,3290,2305
20240731,104100,1077731430,3295,3300,3300,3295,597
20240731,104000,1075764165,3300,3300,3300,3300,356
20240731,103900,1074589365,3300,3300,3300,3295,610
20240731,103800,1072576410,3300,3295,3300,3295,2
20240731,103700,1072569815,3295,3300,3300,3290,1742
20240731,103600,1066825145,3300,3285,3325,3285,14641
20240731,103500,1018275245,3285,3280,3285,3280,157
20240731,103400,1017760245,3280,3275,3280,3275,41
20240731,103300,1017625940,3280,3270,3280,3270,228
20240731,103200,1016880310,3265,3270,3275,3265,3582
20240731,103100,1005177145,3275,3260,3275,3255,6353
20240731,103000,984435260,3265,3275,3275,3260,5236
20240731,102900,967337445,3280,3275,3280,3265,3461
20240731,102800,956005165,3285,3290,3290,3280,7665
20240731,102700,930844690,3295,3300,3300,3295,941
20240731,102600,927743410,3300,3305,3305,3300,1602
20240731,102500,922455055,3315,3310,3315,3305,378
20240731,102400,921204120,3315,3315,3315,3315,0
20240731,102300,921204120,3315,3315,3315,3315,0
20240731,102200,921204120,3315,3300,3315,3295,2780
20240731,102100,912033000,3300,3310,3310,3300,1260
20240731,102000,907867920,3310,3310,3310,3310,0
20240731,101900,907867920,3310,3310,3310,3310,240
20240731,101800,907073520,3310,3310,3310,3305,1183
20240731,101700,903161085,3310,3310,3310,3310,878
20240731,101600,900254905,3310,3310,3310,3310,2554
20240731,101500,891801165,3310,3310,3310,3310,614
20240731,101400,889768825,3305,3310,3310,3305,4397
20240731,101300,875234310,3310,3320,3320,3310,6387
20240731,101200,854076610,3320,3320,3320,3320,1
20240731,101100,854073290,3320,3325,3325,3315,560
20240731,101000,852212880,3330,3325,3330,3325,547
20240731,100900,850393605,3325,3310,3325,3310,682
20240731,100800,848133555,3315,3310,3315,3310,1175
20240731,100700,844239650,3315,3320,3325,3315,7557
20240731,100600,819184515,3315,3315,3315,3315,73
20240731,100500,818942520,3315,3315,3320,3315,835
20240731,100400,816174490,3310,3295,3310,3290,9941
20240731,100300,783416420,3295,3305,3305,3295,3735
20240731,100200,771088545,3305,3305,3305,3305,998
20240731,100100,767790155,3320,3325,3325,3300,6989
20240731,100000,744710655,3310,3305,3325,3305,3193
20240731,095900,734152160,3325,3325,3325,3325,103
20240731,095800,733809685,3305,3310,3315,3305,8184
20240731,095700,706749420,3310,3330,3330,3310,10744
20240731,095600,671099125,3330,3340,3345,3330,1145
20240731,095500,667281590,3345,3335,3345,3335,3984
20240731,095400,653976900,3335,3340,3340,3320,1064
20240731,095300,650442080,3325,3325,3340,3325,1134
20240731,095200,646671515,3330,3340,3340,3330,709
20240731,095100,644308580,3345,3340,3345,3340,882
20240731,095000,641362675,3345,3330,3345,3330,452
20240731,094900,639853260,3340,3330,3340,3300,5261
20240731,094800,622378440,3345,3345,3345,3300,16620
20240731,094700,567289545,3345,3335,3345,3335,3133
20240731,094600,556834420,3340,3340,3345,3340,1990
20240731,094500,550187575,3345,3350,3350,3340,978
20240731,094400,546918545,3355,3355,3355,3355,4
20240731,094300,546905125,3355,3345,3355,3340,2318
20240731,094200,539152910,3350,3350,3350,3350,20
20240731,094100,539085910,3350,3350,3350,3345,69
20240731,094000,538855015,3345,3360,3360,3345,201
20240731,093900,538182655,3340,3345,3370,3340,1022
20240731,093800,534768730,3340,3350,3350,3340,2716
20240731,093700,525687365,3340,3365,3375,3335,13342
20240731,093600,480988070,3380,3380,3385,3360,3778
20240731,093500,468255540,3380,3380,3380,3380,1
20240731,093400,468252160,3375,3380,3380,3375,830
20240731,093300,465448245,3385,3385,3385,3385,1613
20240731,093200,459988240,3385,3390,3390,3385,1022
20240731,093100,456523855,3395,3385,3395,3380,6662
20240731,093000,433958815,3380,3380,3385,3380,4850
20240731,092900,417564335,3380,3375,3380,3375,2703
20240731,092800,408437730,3375,3370,3375,3370,112
20240731,092700,408060285,3370,3360,3370,3360,1899
20240731,092600,401671775,3355,3355,3365,3355,163
20240731,092500,401124020,3370,3365,3370,3355,2057
20240731,092400,394214480,3370,3370,3375,3370,101
20240731,092300,393874105,3370,3375,3375,3370,14
20240731,092200,393826875,3365,3355,3365,3355,2005
20240731,092100,387080100,3355,3360,3360,3355,1266
20240731,092000,382832110,3360,3355,3365,3355,1100
20240731,091900,379136065,3355,3350,3355,3345,903
20240731,091800,376107745,3345,3355,3360,3345,2558
20240731,091700,367543230,3350,3345,3350,3345,618
20240731,091600,365475365,3345,3360,3360,3345,12319
20240731,091500,324159975,3360,3390,3390,3360,6911
20240731,091400,300835030,3390,3385,3390,3380,4635
20240731,091300,285132075,3385,3390,3390,3380,1907
20240731,091200,278677710,3390,3365,3395,3365,14590
20240731,091100,229353810,3370,3370,3370,3365,1115
20240731,091000,225596320,3355,3370,3370,3355,4060
20240731,090900,211960650,3370,3370,3380,3370,2925
20240731,090800,202098885,3370,3375,3385,3370,6286
20240731,090700,180856220,3375,3365,3375,3365,1153
20240731,090600,176969375,3370,3370,3370,3350,2041
20240731,090500,170097575,3375,3385,3385,3375,2840
20240731,090400,160512105,3390,3370,3390,3360,16363
20240731,090300,105248405,3370,3365,3370,3360,7628
20240731,090200,79554955,3370,3355,3375,3355,2614
20240731,090100,70754830,3350,3365,3365,3350,6316
20240731,090000,49580000,3355,3355,3385,3345,14306