stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,195900,1242986395,2570,2570,2570,2570,37654
20240731,195800,1242986395,2570,2570,2570,2570,0
20240731,195700,1242986395,2570,2570,2570,2570,0
20240731,195600,1242986395,2570,2570,2570,2570,0
20240731,195500,1242986395,2570,2570,2570,2570,0
20240731,195400,1242986395,2570,2570,2570,2570,0
20240731,195300,1242986395,2570,2570,2570,2570,0
20240731,195200,1242986395,2570,2570,2570,2570,0
20240731,195100,1242986395,2570,2570,2570,2570,0
20240731,195000,1242986395,2570,2570,2570,2570,0
20240731,194900,1242986395,2570,2570,2570,2570,0
20240731,194800,1242986395,2570,2570,2570,2570,0
20240731,194700,1242986395,2570,2570,2570,2570,0
20240731,194600,1242986395,2570,2570,2570,2570,0
20240731,194500,1242986395,2570,2570,2570,2570,0
20240731,194400,1242986395,2570,2570,2570,2570,0
20240731,194300,1242986395,2570,2570,2570,2570,0
20240731,194200,1242986395,2570,2570,2570,2570,0
20240731,194100,1242986395,2570,2570,2570,2570,0
20240731,194000,1242986395,2570,2570,2570,2570,0
20240731,193900,1242986395,2570,2570,2570,2570,0
20240731,193800,1242986395,2570,2570,2570,2570,0
20240731,193700,1242986395,2570,2570,2570,2570,0
20240731,193600,1242986395,2570,2570,2570,2570,0
20240731,193500,1242986395,2570,2570,2570,2570,0
20240731,193400,1242986395,2570,2570,2570,2570,0
20240731,193300,1242986395,2570,2570,2570,2570,0
20240731,193200,1242986395,2570,2570,2570,2570,0
20240731,193100,1242986395,2570,2570,2570,2570,0
20240731,193000,1242986395,2570,2570,2570,2570,0
20240731,192900,1242986395,2570,2570,2570,2570,37654
20240731,192800,1242986395,2570,2570,2570,2570,0
20240731,192700,1242986395,2570,2570,2570,2570,0
20240731,192600,1242986395,2570,2570,2570,2570,0
20240731,192500,1242986395,2570,2570,2570,2570,0
20240731,192400,1242986395,2570,2570,2570,2570,0
20240731,192300,1242986395,2570,2570,2570,2570,0
20240731,192200,1242986395,2570,2570,2570,2570,0
20240731,192100,1242986395,2570,2570,2570,2570,0
20240731,192000,1242986395,2570,2570,2570,2570,0
20240731,191900,1242986395,2570,2570,2570,2570,0
20240731,191800,1242986395,2570,2570,2570,2570,0
20240731,191700,1242986395,2570,2570,2570,2570,0
20240731,191600,1242986395,2570,2570,2570,2570,0
20240731,191500,1242986395,2570,2570,2570,2570,0
20240731,191400,1242986395,2570,2570,2570,2570,0
20240731,191300,1242986395,2570,2570,2570,2570,0
20240731,191200,1242986395,2570,2570,2570,2570,0
20240731,191100,1242986395,2570,2570,2570,2570,0
20240731,191000,1242986395,2570,2570,2570,2570,0
20240731,190900,1242986395,2570,2570,2570,2570,0
20240731,190800,1242986395,2570,2570,2570,2570,0
20240731,190700,1242986395,2570,2570,2570,2570,0
20240731,190600,1242986395,2570,2570,2570,2570,0
20240731,190500,1242986395,2570,2570,2570,2570,0
20240731,190400,1242986395,2570,2570,2570,2570,0
20240731,190300,1242986395,2570,2570,2570,2570,0
20240731,190200,1242986395,2570,2570,2570,2570,0
20240731,190100,1242986395,2570,2570,2570,2570,0
20240731,190000,1242986395,2570,2570,2570,2570,0
20240731,185900,1242986395,2570,2570,2570,2570,37654
20240731,185800,1242986395,2570,2570,2570,2570,0
20240731,185700,1242986395,2570,2570,2570,2570,0
20240731,185600,1242986395,2570,2570,2570,2570,0
20240731,185500,1242986395,2570,2570,2570,2570,0
20240731,185400,1242986395,2570,2570,2570,2570,0
20240731,185300,1242986395,2570,2570,2570,2570,0
20240731,185200,1242986395,2570,2570,2570,2570,0
20240731,185100,1242986395,2570,2570,2570,2570,0
20240731,185000,1242986395,2570,2570,2570,2570,0
20240731,184900,1242986395,2570,2570,2570,2570,0
20240731,184800,1242986395,2570,2570,2570,2570,0
20240731,184700,1242986395,2570,2570,2570,2570,0
20240731,184600,1242986395,2570,2570,2570,2570,0
20240731,184500,1242986395,2570,2570,2570,2570,0
20240731,184400,1242986395,2570,2570,2570,2570,0
20240731,184300,1242986395,2570,2570,2570,2570,0
20240731,184200,1242986395,2570,2570,2570,2570,0
20240731,184100,1242986395,2570,2570,2570,2570,0
20240731,184000,1242986395,2570,2570,2570,2570,0
20240731,183900,1242986395,2570,2570,2570,2570,0
20240731,183800,1242986395,2570,2570,2570,2570,0
20240731,183700,1242986395,2570,2570,2570,2570,0
20240731,183600,1242986395,2570,2570,2570,2570,0
20240731,183500,1242986395,2570,2570,2570,2570,0
20240731,183400,1242986395,2570,2570,2570,2570,0
20240731,183300,1242986395,2570,2570,2570,2570,0
20240731,183200,1242986395,2570,2570,2570,2570,0
20240731,183100,1242986395,2570,2570,2570,2570,0
20240731,183000,1242986395,2570,2570,2570,2570,0
20240731,182900,1242986395,2570,2570,2570,2570,37654
20240731,182800,1242986395,2570,2570,2570,2570,0
20240731,182700,1242986395,2570,2570,2570,2570,0
20240731,182600,1242986395,2570,2570,2570,2570,0
20240731,182500,1242986395,2570,2570,2570,2570,0
20240731,182400,1242986395,2570,2570,2570,2570,0
20240731,182300,1242986395,2570,2570,2570,2570,0
20240731,182200,1242986395,2570,2570,2570,2570,0
20240731,182100,1242986395,2570,2570,2570,2570,0
20240731,182000,1242986395,2570,2570,2570,2570,0
20240731,181900,1242986395,2570,2570,2570,2570,0
20240731,181800,1242986395,2570,2570,2570,2570,0
20240731,181700,1242986395,2570,2570,2570,2570,0
20240731,181600,1242986395,2570,2570,2570,2570,0
20240731,181500,1242986395,2570,2570,2570,2570,0
20240731,181400,1242986395,2570,2570,2570,2570,0
20240731,181300,1242986395,2570,2570,2570,2570,0
20240731,181200,1242986395,2570,2570,2570,2570,0
20240731,181100,1242986395,2570,2570,2570,2570,0
20240731,181000,1242986395,2570,2570,2570,2570,0
20240731,180900,1242986395,2570,2570,2570,2570,0
20240731,180800,1242986395,2570,2570,2570,2570,0
20240731,180700,1242986395,2570,2570,2570,2570,0
20240731,180600,1242986395,2570,2570,2570,2570,0
20240731,180500,1242986395,2570,2570,2570,2570,0
20240731,180400,1242986395,2570,2570,2570,2570,0
20240731,180300,1242986395,2570,2570,2570,2570,0
20240731,180200,1242986395,2570,2570,2570,2570,0
20240731,180100,1242986395,2570,2570,2570,2570,0
20240731,180000,1242986395,2570,2570,2570,2570,0
20240731,175900,1242986395,2570,2570,2570,2570,37654
20240731,175800,1242986395,2570,2570,2570,2570,0
20240731,175700,1242986395,2570,2570,2570,2570,0
20240731,175600,1242986395,2570,2570,2570,2570,0
20240731,175500,1242986395,2570,2570,2570,2570,0
20240731,175400,1242986395,2570,2570,2570,2570,0
20240731,175300,1242986395,2570,2570,2570,2570,0
20240731,175200,1242986395,2570,2570,2570,2570,0
20240731,175100,1242986395,2570,2570,2570,2570,0
20240731,175000,1242986395,2570,2570,2570,2570,0
20240731,174900,1242986395,2570,2570,2570,2570,0
20240731,174800,1242986395,2570,2570,2570,2570,0
20240731,174700,1242986395,2570,2570,2570,2570,0
20240731,174600,1242986395,2570,2570,2570,2570,0
20240731,174500,1242986395,2570,2570,2570,2570,0
20240731,174400,1242986395,2570,2570,2570,2570,0
20240731,174300,1242986395,2570,2570,2570,2570,0
20240731,174200,1242986395,2570,2570,2570,2570,0
20240731,174100,1242986395,2570,2570,2570,2570,0
20240731,174000,1242986395,2570,2570,2570,2570,0
20240731,173900,1242986395,2570,2570,2570,2570,0
20240731,173800,1242986395,2570,2570,2570,2570,0
20240731,173700,1242986395,2570,2570,2570,2570,0
20240731,173600,1242986395,2570,2570,2570,2570,0
20240731,173500,1242986395,2570,2570,2570,2570,0
20240731,173400,1242986395,2570,2570,2570,2570,0
20240731,173300,1242986395,2570,2570,2570,2570,0
20240731,173200,1242986395,2570,2570,2570,2570,0
20240731,173100,1242986395,2570,2570,2570,2570,0
20240731,173000,1242986395,2570,2570,2570,2570,0
20240731,172900,1242986395,2570,2570,2570,2570,37654
20240731,172800,1242986395,2570,2570,2570,2570,0
20240731,172700,1242986395,2570,2570,2570,2570,0
20240731,172600,1242986395,2570,2570,2570,2570,0
20240731,172500,1242986395,2570,2570,2570,2570,0
20240731,172400,1242986395,2570,2570,2570,2570,0
20240731,172300,1242986395,2570,2570,2570,2570,0
20240731,172200,1242986395,2570,2570,2570,2570,0
20240731,172100,1242986395,2570,2570,2570,2570,0
20240731,172000,1242986395,2570,2570,2570,2570,0
20240731,171900,1242986395,2570,2570,2570,2570,0
20240731,171800,1242986395,2570,2570,2570,2570,0
20240731,171700,1242986395,2570,2570,2570,2570,0
20240731,171600,1242986395,2570,2570,2570,2570,0
20240731,171500,1242986395,2570,2570,2570,2570,0
20240731,171400,1242986395,2570,2570,2570,2570,0
20240731,171300,1242986395,2570,2570,2570,2570,0
20240731,171200,1242986395,2570,2570,2570,2570,0
20240731,171100,1242986395,2570,2570,2570,2570,0
20240731,171000,1242986395,2570,2570,2570,2570,0
20240731,170900,1242986395,2570,2570,2570,2570,0
20240731,170800,1242986395,2570,2570,2570,2570,0
20240731,170700,1242986395,2570,2570,2570,2570,0
20240731,170600,1242986395,2570,2570,2570,2570,0
20240731,170500,1242986395,2570,2570,2570,2570,0
20240731,170400,1242986395,2570,2570,2570,2570,0
20240731,170300,1242986395,2570,2570,2570,2570,0
20240731,170200,1242986395,2570,2570,2570,2570,0
20240731,170100,1242986395,2570,2570,2570,2570,0
20240731,170000,1242986395,2570,2570,2570,2570,0
20240731,165900,1242986395,2570,2570,2570,2570,37654
20240731,165800,1242986395,2570,2570,2570,2570,0
20240731,165700,1242986395,2570,2570,2570,2570,0
20240731,165600,1242986395,2570,2570,2570,2570,0
20240731,165500,1242986395,2570,2570,2570,2570,0
20240731,165400,1242986395,2570,2570,2570,2570,0
20240731,165300,1242986395,2570,2570,2570,2570,0
20240731,165200,1242986395,2570,2570,2570,2570,0
20240731,165100,1242986395,2570,2570,2570,2570,0
20240731,165000,1242986395,2570,2570,2570,2570,0
20240731,164900,1242986395,2570,2570,2570,2570,0
20240731,164800,1242986395,2570,2570,2570,2570,0
20240731,164700,1242986395,2570,2570,2570,2570,0
20240731,164600,1242986395,2570,2570,2570,2570,0
20240731,164500,1242986395,2570,2570,2570,2570,0
20240731,164400,1242986395,2570,2570,2570,2570,0
20240731,164300,1242986395,2570,2570,2570,2570,0
20240731,164200,1242986395,2570,2570,2570,2570,0
20240731,164100,1242986395,2570,2570,2570,2570,0
20240731,164000,1242986395,2570,2570,2570,2570,0
20240731,163900,1242986395,2570,2570,2570,2570,0
20240731,163800,1242986395,2570,2570,2570,2570,0
20240731,163700,1242986395,2570,2570,2570,2570,0
20240731,163600,1242986395,2570,2570,2570,2570,0
20240731,163500,1242986395,2570,2570,2570,2570,0
20240731,163400,1242986395,2570,2570,2570,2570,0
20240731,163300,1242986395,2570,2570,2570,2570,0
20240731,163200,1242986395,2570,2570,2570,2570,0
20240731,163100,1242986395,2570,2570,2570,2570,0
20240731,163000,1242986395,2570,2570,2570,2570,0
20240731,162900,1242986395,2570,2570,2570,2570,37654
20240731,162800,1242986395,2570,2570,2570,2570,0
20240731,162700,1242986395,2570,2570,2570,2570,0
20240731,162600,1242986395,2570,2570,2570,2570,0
20240731,162500,1242986395,2570,2570,2570,2570,0
20240731,162400,1242986395,2570,2570,2570,2570,0
20240731,162300,1242986395,2570,2570,2570,2570,0
20240731,162200,1242986395,2570,2570,2570,2570,0
20240731,162100,1242986395,2570,2570,2570,2570,0
20240731,162000,1242986395,2570,2570,2570,2570,0
20240731,161900,1242986395,2570,2570,2570,2570,0
20240731,161800,1242986395,2570,2570,2570,2570,0
20240731,161700,1242986395,2570,2570,2570,2570,0
20240731,161600,1242986395,2570,2570,2570,2570,0
20240731,161500,1242986395,2570,2570,2570,2570,0
20240731,161400,1242986395,2570,2570,2570,2570,0
20240731,161300,1242986395,2570,2570,2570,2570,0
20240731,161200,1242986395,2570,2570,2570,2570,0
20240731,161100,1242986395,2570,2570,2570,2570,0
20240731,161000,1242986395,2570,2570,2570,2570,0
20240731,160900,1242986395,2570,2570,2570,2570,0
20240731,160800,1242986395,2570,2570,2570,2570,0
20240731,160700,1242986395,2570,2570,2570,2570,0
20240731,160600,1242986395,2570,2570,2570,2570,0
20240731,160500,1242986395,2570,2570,2570,2570,0
20240731,160400,1242986395,2570,2570,2570,2570,0
20240731,160300,1242986395,2570,2570,2570,2570,0
20240731,160200,1242986395,2570,2570,2570,2570,0
20240731,160100,1242986395,2570,2570,2570,2570,0
20240731,160000,1242986395,2570,2570,2570,2570,0
20240731,155900,1242986395,2570,2570,2570,2570,37654
20240731,155800,1242986395,2570,2570,2570,2570,0
20240731,155700,1242986395,2570,2570,2570,2570,0
20240731,155600,1242986395,2570,2570,2570,2570,0
20240731,155500,1242986395,2570,2570,2570,2570,0
20240731,155400,1242986395,2570,2570,2570,2570,0
20240731,155300,1242986395,2570,2570,2570,2570,0
20240731,155200,1242986395,2570,2570,2570,2570,0
20240731,155100,1242986395,2570,2570,2570,2570,0
20240731,155000,1242986395,2570,2570,2570,2570,0
20240731,154900,1242986395,2570,2570,2570,2570,0
20240731,154800,1242986395,2570,2570,2570,2570,0
20240731,154700,1242986395,2570,2570,2570,2570,0
20240731,154600,1242986395,2570,2570,2570,2570,0
20240731,154500,1242986395,2570,2570,2570,2570,0
20240731,154400,1242986395,2570,2570,2570,2570,0
20240731,154300,1242986395,2570,2570,2570,2570,0
20240731,154200,1242986395,2570,2570,2570,2570,0
20240731,154100,1242986395,2570,2570,2570,2570,0
20240731,154000,1242986395,2570,2570,2570,2570,0
20240731,153900,1242986395,2570,2570,2570,2570,0
20240731,153800,1242986395,2570,2570,2570,2570,0
20240731,153700,1242986395,2570,2570,2570,2570,0
20240731,153600,1242986395,2570,2570,2570,2570,0
20240731,153500,1242986395,2570,2570,2570,2570,0
20240731,153400,1242986395,2570,2570,2570,2570,0
20240731,153300,1242986395,2570,2570,2570,2570,0
20240731,153200,1242986395,2570,2570,2570,2570,0
20240731,153100,1242986395,2570,2570,2570,2570,0
20240731,153000,1242986395,2570,2570,2570,2570,37654
20240731,152900,1146215615,2570,2570,2570,2570,0
20240731,152800,1146215615,2570,2570,2570,2570,0
20240731,152700,1146215615,2570,2570,2570,2570,0
20240731,152600,1146215615,2570,2570,2570,2570,0
20240731,152500,1146215615,2570,2570,2570,2570,0
20240731,152400,1146215615,2570,2570,2570,2570,0
20240731,152300,1146215615,2570,2570,2570,2570,0
20240731,152200,1146215615,2570,2570,2570,2570,0
20240731,152100,1146215615,2570,2570,2570,2570,0
20240731,152000,1146215615,2570,2570,2570,2570,0
20240731,151900,1146215615,2570,2565,2570,2565,3007
20240731,151800,1138496185,2570,2570,2570,2565,1860
20240731,151700,1133724795,2565,2565,2570,2565,2563
20240731,151600,1127150305,2565,2565,2570,2560,1529
20240731,151500,1123230995,2570,2565,2570,2560,2688
20240731,151400,1116336890,2570,2565,2570,2560,1492
20240731,151300,1112510910,2570,2565,2570,2560,2958
20240731,151200,1104932625,2560,2565,2570,2560,2270
20240731,151100,1099112240,2565,2570,2570,2565,1338
20240731,151000,1095679990,2570,2565,2570,2565,2676
20240731,150900,1088815870,2565,2565,2570,2560,1687
20240731,150800,1084491235,2560,2560,2570,2560,1366
20240731,150700,1080992980,2560,2565,2570,2560,2061
20240731,150600,1075711630,2570,2565,2570,2565,1928
20240731,150500,1070766140,2570,2565,2570,2565,1649
20240731,150400,1066536250,2570,2565,2570,2565,2170
20240731,150300,1060969920,2565,2565,2570,2565,1429
20240731,150200,1057304120,2570,2575,2575,2565,3231
20240731,150100,1049005940,2570,2570,2575,2570,712
20240731,150000,1047175995,2575,2575,2575,2570,27
20240731,145900,1047106560,2565,2575,2580,2565,454
20240731,145800,1045939660,2575,2575,2580,2570,4294
20240731,145700,1034900115,2580,2580,2580,2575,858
20240731,145600,1032690690,2580,2580,2580,2580,2
20240731,145500,1032685530,2580,2580,2580,2575,925
20240731,145400,1030299840,2580,2580,2580,2575,2479
20240731,145300,1023904795,2580,2575,2580,2570,3658
20240731,145200,1014488290,2575,2570,2575,2570,107
20240731,145100,1014213195,2570,2570,2575,2565,474
20240731,145000,1012995480,2565,2570,2570,2565,355
20240731,144900,1012084520,2575,2570,2575,2565,511
20240731,144800,1010772560,2575,2570,2575,2565,1892
20240731,144700,1005908440,2565,2570,2570,2565,568
20240731,144600,1004450465,2570,2570,2570,2565,521
20240731,144500,1003113730,2575,2570,2575,2565,377
20240731,144400,1002146315,2570,2565,2575,2565,242
20240731,144300,1001525315,2575,2570,2575,2565,484
20240731,144200,1000283360,2565,2570,2570,2565,755
20240731,144100,998346730,2570,2570,2570,2560,764
20240731,144000,996388270,2570,2565,2570,2565,336
20240731,143900,995526330,2560,2565,2570,2560,160
20240731,143800,995115955,2565,2565,2570,2565,1150
20240731,143700,992166195,2570,2565,2570,2565,83
20240731,143600,991953290,2565,2565,2565,2560,282
20240731,143500,991230785,2570,2570,2570,2570,46
20240731,143400,991112565,2560,2560,2570,2560,255
20240731,143300,990459690,2560,2570,2570,2560,559
20240731,143200,989026235,2570,2565,2570,2565,102
20240731,143100,988764595,2565,2565,2565,2565,581
20240731,143000,987274330,2565,2565,2565,2565,558
20240731,142900,985843060,2565,2565,2570,2565,308
20240731,142800,985053000,2565,2565,2565,2565,165
20240731,142700,984629775,2565,2560,2565,2560,224
20240731,142600,984056160,2565,2570,2575,2560,167
20240731,142500,983627110,2560,2565,2565,2560,671
20240731,142400,981906270,2565,2565,2570,2560,823
20240731,142300,979795880,2565,2560,2565,2560,575
20240731,142200,978321530,2560,2565,2565,2560,1456
20240731,142100,974589620,2560,2560,2565,2560,671
20240731,142000,972871810,2560,2565,2565,2560,431
20240731,141900,971768440,2560,2560,2560,2560,678
20240731,141800,970032760,2560,2565,2565,2560,270
20240731,141700,969341550,2565,2560,2565,2560,696
20240731,141600,967557030,2560,2560,2565,2560,661
20240731,141500,965864350,2560,2560,2560,2560,258
20240731,141400,965203870,2565,2560,2565,2560,387
20240731,141300,964213115,2565,2560,2565,2560,20
20240731,141200,964161905,2560,2565,2565,2560,5770
20240731,141100,949387850,2560,2560,2565,2560,271
20240731,141000,948693715,2565,2565,2565,2560,739
20240731,140900,946798680,2560,2560,2560,2560,516
20240731,140800,945477720,2565,2565,2565,2565,5998
20240731,140700,930092850,2570,2570,2575,2570,163
20240731,140600,929673935,2575,2565,2575,2565,151
20240731,140500,929286360,2575,2575,2575,2575,160
20240731,140400,928874360,2575,2575,2575,2570,217
20240731,140300,928316660,2570,2570,2575,2570,297
20240731,140200,927553360,2570,2575,2575,2570,101
20240731,140100,927293745,2580,2570,2580,2570,565
20240731,140000,925838905,2570,2570,2570,2570,5
20240731,135900,925826055,2565,2570,2570,2565,415
20240731,135800,924761380,2565,2565,2565,2565,800
20240731,135700,922709380,2570,2565,2570,2565,113
20240731,135600,922419470,2570,2565,2570,2565,94
20240731,135500,922178315,2570,2570,2570,2565,320
20240731,135400,921357390,2565,2565,2570,2565,29
20240731,135300,921282970,2570,2565,2570,2565,178
20240731,135200,920826240,2570,2570,2570,2570,2
20240731,135100,920821100,2575,2570,2575,2570,51
20240731,135000,920690025,2565,2570,2570,2565,221
20240731,134900,920123055,2570,2570,2570,2570,26
20240731,134800,920056235,2570,2575,2575,2565,199
20240731,134700,919545300,2570,2575,2575,2570,107
20240731,134600,919270260,2575,2570,2575,2570,5845
20240731,134500,904221860,2565,2565,2565,2565,736
20240731,134400,902334020,2565,2565,2565,2565,356
20240731,134300,901420880,2565,2565,2565,2565,0
20240731,134200,901420880,2565,2565,2565,2565,117
20240731,134100,901120775,2565,2570,2570,2565,219
20240731,134000,900559025,2570,2565,2570,2565,191
20240731,133900,900069100,2575,2575,2575,2575,67
20240731,133800,899896575,2565,2570,2575,2565,275
20240731,133700,899190640,2575,2570,2575,2570,126
20240731,133600,898866810,2570,2565,2575,2565,177
20240731,133500,898411985,2570,2570,2570,2570,710
20240731,133400,896587285,2575,2575,2575,2575,0
20240731,133300,896587285,2575,2570,2575,2570,459
20240731,133200,895407615,2570,2565,2570,2565,1455
20240731,133100,891668545,2565,2565,2565,2565,100
20240731,133000,891412045,2565,2570,2570,2565,140
20240731,132900,891052330,2570,2565,2570,2565,1632
20240731,132800,886860070,2560,2565,2565,2560,262
20240731,132700,886189300,2565,2560,2565,2560,122
20240731,132600,885876955,2560,2565,2565,2560,130
20240731,132500,885544005,2565,2560,2565,2560,199
20240731,132400,885034400,2565,2560,2565,2560,1037
20240731,132300,882377445,2560,2560,2560,2560,118
20240731,132200,882075365,2560,2565,2565,2560,146
20240731,132100,881701565,2565,2560,2565,2560,195
20240731,132000,881202330,2560,2565,2565,2560,234
20240731,131900,880603210,2560,2565,2565,2560,133
20240731,131800,880262335,2560,2565,2565,2560,176
20240731,131700,879811755,2565,2560,2565,2560,262
20240731,131600,879140710,2560,2560,2560,2560,1580
20240731,131500,875095910,2565,2565,2565,2565,0
20240731,131400,875095910,2565,2560,2565,2560,128
20240731,131300,874768180,2560,2560,2560,2560,232
20240731,131200,874174260,2560,2560,2560,2560,118
20240731,131100,873872180,2565,2560,2565,2560,1001
20240731,131000,871309615,2560,2565,2565,2560,227
20240731,130900,870728385,2560,2565,2565,2560,2153
20240731,130800,865206830,2565,2565,2565,2565,44
20240731,130700,865093970,2565,2565,2565,2565,102
20240731,130600,864832340,2565,2570,2570,2565,26
20240731,130500,864765625,2565,2565,2565,2565,2779
20240731,130400,857637490,2565,2565,2565,2565,62
20240731,130300,857478460,2565,2570,2570,2565,110
20240731,130200,857196260,2565,2565,2565,2565,0
20240731,130100,857196260,2565,2565,2565,2565,344
20240731,130000,856313900,2565,2565,2565,2565,18
20240731,125900,856267730,2570,2565,2570,2565,111
20240731,125800,855982965,2570,2565,2570,2560,307
20240731,125700,855195915,2560,2560,2565,2560,348
20240731,125600,854304775,2565,2565,2565,2565,0
20240731,125500,854304775,2565,2560,2565,2560,411
20240731,125400,853251565,2565,2565,2565,2565,109
20240731,125300,852971980,2560,2560,2560,2560,179
20240731,125200,852513740,2565,2565,2570,2565,76
20240731,125100,852318790,2570,2565,2570,2565,167
20240731,125000,851890185,2565,2565,2570,2560,274
20240731,124900,851188210,2560,2565,2565,2560,33
20240731,124800,851103650,2560,2565,2570,2560,608
20240731,124700,849544520,2570,2570,2570,2570,0
20240731,124600,849544520,2570,2560,2570,2560,561
20240731,124500,848106525,2560,2565,2565,2560,163
20240731,124400,847688820,2570,2565,2570,2565,177
20240731,124300,847234720,2570,2570,2570,2570,0
20240731,124200,847234720,2570,2565,2570,2565,361
20240731,124100,846308715,2570,2565,2570,2565,11
20240731,124000,846280450,2570,2565,2570,2565,112
20240731,123900,845993115,2570,2570,2570,2565,94
20240731,123800,845751855,2570,2570,2570,2565,310
20240731,123700,844956130,2565,2570,2570,2565,108
20240731,123600,844679070,2570,2565,2570,2565,281
20240731,123500,843957260,2565,2565,2565,2565,100
20240731,123400,843700760,2570,2565,2570,2565,207
20240731,123300,843169755,2565,2570,2570,2565,173
20240731,123200,842725935,2565,2570,2570,2565,143
20240731,123100,842358445,2570,2565,2570,2565,108
20240731,123000,842081385,2565,2565,2570,2565,2440
20240731,122900,835822775,2570,2565,2570,2565,101
20240731,122800,835563705,2565,2565,2565,2565,17
20240731,122700,835520100,2565,2565,2565,2565,201
20240731,122600,835004535,2565,2570,2570,2565,245
20240731,122500,834375865,2570,2570,2570,2570,10
20240731,122400,834350165,2565,2565,2565,2565,173
20240731,122300,833906420,2560,2560,2565,2560,10705
20240731,122200,806449115,2560,2565,2565,2560,1600
20240731,122100,802345615,2565,2560,2565,2560,149
20240731,122000,801963890,2560,2560,2560,2560,100
20240731,121900,801707890,2565,2560,2565,2560,327
20240731,121800,800870615,2565,2560,2565,2560,203
20240731,121700,800350850,2565,2565,2565,2565,15
20240731,121600,800312375,2565,2560,2565,2560,130
20240731,121500,799979425,2565,2560,2565,2560,708
20240731,121400,798164880,2560,2565,2565,2560,686
20240731,121300,796406170,2560,2565,2565,2560,1187
20240731,121200,793361605,2565,2560,2565,2560,108
20240731,121100,793085085,2560,2560,2565,2560,287
20240731,121000,792350215,2565,2560,2565,2560,19
20240731,120900,792301570,2560,2560,2560,2560,101
20240731,120800,792043010,2560,2565,2565,2560,78
20240731,120700,791843280,2565,2565,2565,2560,5273
20240731,120600,778319515,2570,2560,2570,2560,123
20240731,120500,778004085,2560,2560,2560,2560,100
20240731,120400,777748085,2570,2565,2570,2565,79
20240731,120300,777545445,2565,2560,2565,2560,355
20240731,120200,776636350,2565,2565,2570,2565,111
20240731,120100,776351630,2565,2560,2570,2560,282
20240731,120000,775628855,2565,2565,2565,2565,53
20240731,115900,775492910,2560,2570,2570,2560,404
20240731,115800,774456930,2570,2570,2570,2565,135
20240731,115700,774110065,2565,2560,2570,2560,176
20240731,115600,773658985,2565,2565,2570,2565,733
20240731,115500,771778835,2570,2565,2570,2565,145
20240731,115400,771406780,2565,2565,2565,2565,318
20240731,115300,770591110,2570,2570,2570,2565,223
20240731,115200,770018540,2570,2570,2570,2565,354
20240731,115100,769110240,2565,2565,2565,2565,0
20240731,115000,769110240,2565,2565,2565,2565,192
20240731,114900,768617760,2570,2570,2570,2570,11
20240731,114800,768589490,2565,2565,2565,2565,279
20240731,114700,767873855,2565,2565,2565,2565,60
20240731,114600,767719955,2565,2570,2570,2565,113
20240731,114500,767430045,2565,2565,2565,2565,18
20240731,114400,767383875,2570,2565,2570,2565,1896
20240731,114300,762520510,2570,2570,2570,2570,1
20240731,114200,762517940,2565,2565,2565,2565,68
20240731,114100,762343520,2565,2560,2565,2560,148
20240731,114000,761964165,2565,2565,2570,2560,232
20240731,113900,761369165,2565,2565,2565,2565,100
20240731,113800,761112665,2570,2565,2570,2565,43
20240731,113700,761002245,2570,2565,2570,2565,165
20240731,113600,760579015,2580,2580,2580,2580,0
20240731,113500,760579015,2580,2565,2580,2565,552
20240731,113400,759159995,2560,2560,2560,2560,19
20240731,113300,759111355,2560,2560,2560,2560,1
20240731,113200,759108795,2575,2570,2575,2570,440
20240731,113100,757976050,2575,2575,2575,2575,56
20240731,113000,757831850,2575,2565,2575,2565,3300
20240731,112900,749346330,2565,2555,2565,2555,167
20240731,112800,748919280,2555,2560,2560,2555,228
20240731,112700,748336490,2560,2560,2560,2560,110
20240731,112600,748054890,2565,2565,2565,2565,0
20240731,112500,748054890,2565,2560,2570,2555,329
20240731,112400,747213185,2560,2555,2560,2555,144
20240731,112300,746845165,2555,2555,2555,2555,2
20240731,112200,746840055,2555,2570,2570,2555,119
20240731,112100,746534505,2570,2555,2570,2545,2589
20240731,112000,739909220,2560,2540,2560,2540,430
20240731,111900,738816455,2550,2555,2560,2540,1361
20240731,111800,735350250,2550,2545,2560,2540,3735
20240731,111700,725834635,2540,2545,2545,2540,1094
20240731,111600,723055800,2540,2545,2550,2540,3632
20240731,111500,713814310,2545,2545,2545,2545,988
20240731,111400,711299850,2545,2545,2550,2545,798
20240731,111300,709268890,2545,2545,2545,2545,3552
20240731,111200,700229050,2545,2545,2550,2545,1172
20240731,111100,697245685,2545,2550,2555,2545,17321
20240731,111000,653079525,2550,2550,2555,2550,2899
20240731,110900,645687065,2550,2550,2555,2550,1278
20240731,110800,642427875,2550,2550,2550,2550,536
20240731,110700,641061075,2550,2550,2560,2550,1034
20240731,110600,638424300,2550,2550,2555,2550,839
20240731,110500,636284600,2550,2555,2555,2550,927
20240731,110400,633920195,2555,2555,2555,2555,1425
20240731,110300,630279320,2555,2555,2555,2555,539
20240731,110200,628902175,2555,2560,2560,2555,118
20240731,110100,628600185,2555,2555,2560,2555,1335
20240731,110000,625189100,2560,2560,2560,2555,95
20240731,105900,624946140,2560,2560,2560,2555,168
20240731,105800,624516490,2555,2555,2560,2555,451
20240731,105700,623364180,2555,2560,2560,2555,94
20240731,105600,623123910,2555,2560,2560,2555,128
20240731,105500,622796820,2560,2560,2560,2560,504
20240731,105400,621506580,2560,2555,2560,2555,397
20240731,105300,620492100,2560,2560,2560,2560,2
20240731,105200,620486980,2560,2560,2560,2555,2725
20240731,105100,613523980,2560,2560,2560,2555,172
20240731,105000,613084045,2560,2555,2560,2555,392
20240731,104900,612081915,2560,2560,2560,2560,7
20240731,104800,612063995,2560,2555,2560,2555,2155
20240731,104700,606557885,2560,2560,2560,2555,2502
20240731,104600,600154765,2560,2560,2560,2555,401
20240731,104500,599129600,2560,2560,2560,2555,387
20240731,104400,598139215,2560,2560,2560,2555,2085
20240731,104300,592811615,2555,2560,2560,2555,360
20240731,104200,591890515,2560,2555,2560,2555,281
20240731,104100,591172515,2560,2560,2560,2555,117
20240731,104000,590873495,2560,2560,2560,2560,0
20240731,103900,590873495,2560,2555,2560,2555,229
20240731,103800,590288145,2560,2555,2560,2555,599
20240731,103700,588755605,2560,2560,2560,2555,3144
20240731,103600,580707565,2560,2560,2560,2555,708
20240731,103500,578895400,2560,2555,2560,2555,318
20240731,103400,578081820,2560,2555,2560,2555,1335
20240731,103300,574670850,2560,2560,2560,2555,6757
20240731,103200,557404450,2555,2570,2570,2555,4534
20240731,103100,545798685,2560,2560,2570,2560,754
20240731,103000,543861215,2565,2565,2570,2565,1698
20240731,102900,539505750,2570,2565,2570,2565,752
20240731,102800,537575800,2570,2570,2575,2565,7253
20240731,102700,518935540,2575,2565,2575,2565,384
20240731,102600,517949560,2575,2575,2575,2570,285
20240731,102500,517216675,2575,2575,2575,2575,6
20240731,102400,517201225,2570,2570,2575,2565,645
20240731,102300,515544055,2565,2575,2575,2565,211
20240731,102200,515002265,2570,2570,2570,2565,1073
20240731,102100,512245155,2570,2565,2570,2565,110
20240731,102000,511962955,2565,2570,2570,2565,509
20240731,101900,510655215,2575,2570,2575,2570,652
20240731,101800,508978710,2570,2575,2575,2570,143
20240731,101700,508611140,2570,2575,2575,2570,73
20240731,101600,508423470,2570,2570,2570,2570,0
20240731,101500,508423470,2570,2570,2575,2570,281
20240731,101400,507701285,2570,2575,2575,2570,177
20240731,101300,507245745,2570,2570,2570,2570,68
20240731,101200,507070985,2560,2570,2570,2560,102
20240731,101100,506808855,2570,2565,2570,2560,1319
20240731,101000,503426375,2560,2560,2560,2560,0
20240731,100900,503426375,2560,2570,2570,2560,670
20240731,100800,501708990,2565,2565,2565,2565,0
20240731,100700,501708990,2565,2570,2570,2565,21
20240731,100600,501655025,2570,2570,2570,2570,3
20240731,100500,501647315,2570,2565,2570,2560,43275
20240731,100400,390844255,2565,2560,2565,2560,2005
20240731,100300,385711430,2560,2565,2565,2560,2173
20240731,100200,380147220,2565,2565,2565,2560,728
20240731,100100,378283400,2565,2565,2570,2565,2428
20240731,100000,372055525,2570,2570,2570,2570,1
20240731,095900,372052955,2570,2570,2570,2570,93
20240731,095800,371813945,2570,2570,2570,2570,166
20240731,095700,371387325,2570,2570,2570,2570,709
20240731,095600,369565195,2575,2575,2575,2575,1
20240731,095500,369562620,2580,2580,2580,2580,5
20240731,095400,369549720,2580,2580,2580,2580,800
20240731,095300,367485720,2580,2580,2580,2580,535
20240731,095200,366105420,2580,2565,2580,2565,30474
20240731,095100,287934610,2570,2570,2570,2570,478
20240731,095000,286706150,2570,2570,2570,2570,1823
20240731,094900,282021040,2570,2570,2570,2570,251
20240731,094800,281375970,2570,2570,2570,2565,514
20240731,094700,280056965,2570,2570,2570,2565,347
20240731,094600,279165400,2570,2570,2570,2570,337
20240731,094500,278299310,2570,2565,2570,2565,253
20240731,094400,277650345,2565,2565,2565,2560,472
20240731,094300,276439995,2565,2565,2570,2560,1474
20240731,094200,272659390,2565,2565,2570,2565,97
20240731,094100,272410515,2565,2570,2570,2565,107
20240731,094000,272135560,2570,2570,2570,2550,1930
20240731,093900,267206720,2555,2570,2570,2555,12957
20240731,093800,234096445,2570,2565,2570,2550,22122
20240731,093700,177510060,2565,2570,2570,2565,932
20240731,093600,175116875,2565,2565,2565,2565,412
20240731,093500,174060095,2565,2565,2570,2565,2447
20240731,093400,167783490,2570,2570,2570,2570,664
20240731,093300,166077010,2570,2585,2585,2560,21740
20240731,093200,110193705,2580,2585,2585,2580,1289
20240731,093100,106868065,2580,2580,2580,2580,1758
20240731,093000,102332425,2580,2585,2585,2580,4228
20240731,092900,91423995,2585,2585,2585,2585,78
20240731,092800,91222365,2585,2590,2590,2580,4420
20240731,092700,79797055,2590,2590,2590,2590,0
20240731,092600,79797055,2590,2590,2590,2590,2
20240731,092500,79791875,2585,2585,2585,2585,772
20240731,092400,77796255,2585,2585,2590,2585,664
20240731,092300,76079750,2590,2590,2590,2590,111
20240731,092200,75792260,2590,2590,2590,2590,160
20240731,092100,75377860,2590,2585,2590,2580,508
20240731,092000,74066545,2590,2590,2590,2590,46
20240731,091900,73947405,2595,2595,2595,2580,5329
20240731,091800,60160730,2595,2595,2595,2595,79
20240731,091700,59955725,2590,2590,2590,2590,570
20240731,091600,58479425,2590,2595,2595,2590,31
20240731,091500,58398985,2590,2590,2590,2590,640
20240731,091400,56741385,2590,2595,2595,2585,1051
20240731,091300,54016855,2595,2595,2595,2595,62
20240731,091200,53855965,2595,2595,2595,2590,1586
20240731,091100,49744260,2590,2590,2590,2590,709
20240731,091000,47907950,2600,2600,2600,2600,632
20240731,090900,46264750,2600,2600,2600,2595,2766
20240731,090800,39081820,2600,2595,2600,2595,1380
20240731,090700,35498140,2595,2595,2600,2590,2931
20240731,090600,27892330,2595,2595,2595,2590,5616
20240731,090500,13319060,2595,2590,2595,2590,101
20240731,090400,13057465,2590,2590,2590,2585,1386
20240731,090300,9471505,2590,2590,2590,2580,5
20240731,090200,9458565,2585,2590,2590,2585,58
20240731,090100,9308430,2590,2590,2590,2580,52
20240731,090000,9173760,2580,2590,2590,2580,3544