stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,201500,181573545,3815,3815,3815,3815,218
20240731,201400,181573545,3815,3815,3815,3815,0
20240731,201300,181573545,3815,3815,3815,3815,0
20240731,201200,181573545,3815,3815,3815,3815,0
20240731,201100,181573545,3815,3815,3815,3815,0
20240731,201000,181573545,3815,3815,3815,3815,0
20240731,200900,181573545,3815,3815,3815,3815,0
20240731,200800,181573545,3815,3815,3815,3815,0
20240731,200700,181573545,3815,3815,3815,3815,0
20240731,200600,181573545,3815,3815,3815,3815,0
20240731,200500,181573545,3815,3815,3815,3815,0
20240731,200400,181573545,3815,3815,3815,3815,0
20240731,200300,181573545,3815,3815,3815,3815,0
20240731,200200,181573545,3815,3815,3815,3815,0
20240731,200100,181573545,3815,3815,3815,3815,0
20240731,200000,181573545,3815,3815,3815,3815,0
20240731,195900,181573545,3815,3815,3815,3815,0
20240731,195800,181573545,3815,3815,3815,3815,0
20240731,195700,181573545,3815,3815,3815,3815,0
20240731,195600,181573545,3815,3815,3815,3815,0
20240731,195500,181573545,3815,3815,3815,3815,0
20240731,195400,181573545,3815,3815,3815,3815,0
20240731,195300,181573545,3815,3815,3815,3815,0
20240731,195200,181573545,3815,3815,3815,3815,0
20240731,195100,181573545,3815,3815,3815,3815,0
20240731,195000,181573545,3815,3815,3815,3815,0
20240731,194900,181573545,3815,3815,3815,3815,0
20240731,194800,181573545,3815,3815,3815,3815,0
20240731,194700,181573545,3815,3815,3815,3815,0
20240731,194600,181573545,3815,3815,3815,3815,0
20240731,194500,181573545,3815,3815,3815,3815,218
20240731,194400,181573545,3815,3815,3815,3815,0
20240731,194300,181573545,3815,3815,3815,3815,0
20240731,194200,181573545,3815,3815,3815,3815,0
20240731,194100,181573545,3815,3815,3815,3815,0
20240731,194000,181573545,3815,3815,3815,3815,0
20240731,193900,181573545,3815,3815,3815,3815,0
20240731,193800,181573545,3815,3815,3815,3815,0
20240731,193700,181573545,3815,3815,3815,3815,0
20240731,193600,181573545,3815,3815,3815,3815,0
20240731,193500,181573545,3815,3815,3815,3815,0
20240731,193400,181573545,3815,3815,3815,3815,0
20240731,193300,181573545,3815,3815,3815,3815,0
20240731,193200,181573545,3815,3815,3815,3815,0
20240731,193100,181573545,3815,3815,3815,3815,0
20240731,193000,181573545,3815,3815,3815,3815,0
20240731,192900,181573545,3815,3815,3815,3815,0
20240731,192800,181573545,3815,3815,3815,3815,0
20240731,192700,181573545,3815,3815,3815,3815,0
20240731,192600,181573545,3815,3815,3815,3815,0
20240731,192500,181573545,3815,3815,3815,3815,0
20240731,192400,181573545,3815,3815,3815,3815,0
20240731,192300,181573545,3815,3815,3815,3815,0
20240731,192200,181573545,3815,3815,3815,3815,0
20240731,192100,181573545,3815,3815,3815,3815,0
20240731,192000,181573545,3815,3815,3815,3815,0
20240731,191900,181573545,3815,3815,3815,3815,0
20240731,191800,181573545,3815,3815,3815,3815,0
20240731,191700,181573545,3815,3815,3815,3815,0
20240731,191600,181573545,3815,3815,3815,3815,0
20240731,191500,181573545,3815,3815,3815,3815,218
20240731,191400,181573545,3815,3815,3815,3815,0
20240731,191300,181573545,3815,3815,3815,3815,0
20240731,191200,181573545,3815,3815,3815,3815,0
20240731,191100,181573545,3815,3815,3815,3815,0
20240731,191000,181573545,3815,3815,3815,3815,0
20240731,190900,181573545,3815,3815,3815,3815,0
20240731,190800,181573545,3815,3815,3815,3815,0
20240731,190700,181573545,3815,3815,3815,3815,0
20240731,190600,181573545,3815,3815,3815,3815,0
20240731,190500,181573545,3815,3815,3815,3815,0
20240731,190400,181573545,3815,3815,3815,3815,0
20240731,190300,181573545,3815,3815,3815,3815,0
20240731,190200,181573545,3815,3815,3815,3815,0
20240731,190100,181573545,3815,3815,3815,3815,0
20240731,190000,181573545,3815,3815,3815,3815,0
20240731,185900,181573545,3815,3815,3815,3815,0
20240731,185800,181573545,3815,3815,3815,3815,0
20240731,185700,181573545,3815,3815,3815,3815,0
20240731,185600,181573545,3815,3815,3815,3815,0
20240731,185500,181573545,3815,3815,3815,3815,0
20240731,185400,181573545,3815,3815,3815,3815,0
20240731,185300,181573545,3815,3815,3815,3815,0
20240731,185200,181573545,3815,3815,3815,3815,0
20240731,185100,181573545,3815,3815,3815,3815,0
20240731,185000,181573545,3815,3815,3815,3815,0
20240731,184900,181573545,3815,3815,3815,3815,0
20240731,184800,181573545,3815,3815,3815,3815,0
20240731,184700,181573545,3815,3815,3815,3815,0
20240731,184600,181573545,3815,3815,3815,3815,0
20240731,184500,181573545,3815,3815,3815,3815,218
20240731,184400,181573545,3815,3815,3815,3815,0
20240731,184300,181573545,3815,3815,3815,3815,0
20240731,184200,181573545,3815,3815,3815,3815,0
20240731,184100,181573545,3815,3815,3815,3815,0
20240731,184000,181573545,3815,3815,3815,3815,0
20240731,183900,181573545,3815,3815,3815,3815,0
20240731,183800,181573545,3815,3815,3815,3815,0
20240731,183700,181573545,3815,3815,3815,3815,0
20240731,183600,181573545,3815,3815,3815,3815,0
20240731,183500,181573545,3815,3815,3815,3815,0
20240731,183400,181573545,3815,3815,3815,3815,0
20240731,183300,181573545,3815,3815,3815,3815,0
20240731,183200,181573545,3815,3815,3815,3815,0
20240731,183100,181573545,3815,3815,3815,3815,0
20240731,183000,181573545,3815,3815,3815,3815,0
20240731,182900,181573545,3815,3815,3815,3815,0
20240731,182800,181573545,3815,3815,3815,3815,0
20240731,182700,181573545,3815,3815,3815,3815,0
20240731,182600,181573545,3815,3815,3815,3815,0
20240731,182500,181573545,3815,3815,3815,3815,0
20240731,182400,181573545,3815,3815,3815,3815,0
20240731,182300,181573545,3815,3815,3815,3815,0
20240731,182200,181573545,3815,3815,3815,3815,0
20240731,182100,181573545,3815,3815,3815,3815,0
20240731,182000,181573545,3815,3815,3815,3815,0
20240731,181900,181573545,3815,3815,3815,3815,0
20240731,181800,181573545,3815,3815,3815,3815,0
20240731,181700,181573545,3815,3815,3815,3815,0
20240731,181600,181573545,3815,3815,3815,3815,0
20240731,181500,181573545,3815,3815,3815,3815,218
20240731,181400,181573545,3815,3815,3815,3815,0
20240731,181300,181573545,3815,3815,3815,3815,0
20240731,181200,181573545,3815,3815,3815,3815,0
20240731,181100,181573545,3815,3815,3815,3815,0
20240731,181000,181573545,3815,3815,3815,3815,0
20240731,180900,181573545,3815,3815,3815,3815,0
20240731,180800,181573545,3815,3815,3815,3815,0
20240731,180700,181573545,3815,3815,3815,3815,0
20240731,180600,181573545,3815,3815,3815,3815,0
20240731,180500,181573545,3815,3815,3815,3815,0
20240731,180400,181573545,3815,3815,3815,3815,0
20240731,180300,181573545,3815,3815,3815,3815,0
20240731,180200,181573545,3815,3815,3815,3815,0
20240731,180100,181573545,3815,3815,3815,3815,0
20240731,180000,181573545,3815,3815,3815,3815,0
20240731,175900,181573545,3815,3815,3815,3815,0
20240731,175800,181573545,3815,3815,3815,3815,0
20240731,175700,181573545,3815,3815,3815,3815,0
20240731,175600,181573545,3815,3815,3815,3815,0
20240731,175500,181573545,3815,3815,3815,3815,0
20240731,175400,181573545,3815,3815,3815,3815,0
20240731,175300,181573545,3815,3815,3815,3815,0
20240731,175200,181573545,3815,3815,3815,3815,0
20240731,175100,181573545,3815,3815,3815,3815,0
20240731,175000,181573545,3815,3815,3815,3815,0
20240731,174900,181573545,3815,3815,3815,3815,0
20240731,174800,181573545,3815,3815,3815,3815,0
20240731,174700,181573545,3815,3815,3815,3815,0
20240731,174600,181573545,3815,3815,3815,3815,0
20240731,174500,181573545,3815,3815,3815,3815,218
20240731,174400,181573545,3815,3815,3815,3815,0
20240731,174300,181573545,3815,3815,3815,3815,0
20240731,174200,181573545,3815,3815,3815,3815,0
20240731,174100,181573545,3815,3815,3815,3815,0
20240731,174000,181573545,3815,3815,3815,3815,0
20240731,173900,181573545,3815,3815,3815,3815,0
20240731,173800,181573545,3815,3815,3815,3815,0
20240731,173700,181573545,3815,3815,3815,3815,0
20240731,173600,181573545,3815,3815,3815,3815,0
20240731,173500,181573545,3815,3815,3815,3815,0
20240731,173400,181573545,3815,3815,3815,3815,0
20240731,173300,181573545,3815,3815,3815,3815,0
20240731,173200,181573545,3815,3815,3815,3815,0
20240731,173100,181573545,3815,3815,3815,3815,0
20240731,173000,181573545,3815,3815,3815,3815,0
20240731,172900,181573545,3815,3815,3815,3815,0
20240731,172800,181573545,3815,3815,3815,3815,0
20240731,172700,181573545,3815,3815,3815,3815,0
20240731,172600,181573545,3815,3815,3815,3815,0
20240731,172500,181573545,3815,3815,3815,3815,0
20240731,172400,181573545,3815,3815,3815,3815,0
20240731,172300,181573545,3815,3815,3815,3815,0
20240731,172200,181573545,3815,3815,3815,3815,0
20240731,172100,181573545,3815,3815,3815,3815,0
20240731,172000,181573545,3815,3815,3815,3815,0
20240731,171900,181573545,3815,3815,3815,3815,0
20240731,171800,181573545,3815,3815,3815,3815,0
20240731,171700,181573545,3815,3815,3815,3815,0
20240731,171600,181573545,3815,3815,3815,3815,0
20240731,171500,181573545,3815,3815,3815,3815,218
20240731,171400,181573545,3815,3815,3815,3815,0
20240731,171300,181573545,3815,3815,3815,3815,0
20240731,171200,181573545,3815,3815,3815,3815,0
20240731,171100,181573545,3815,3815,3815,3815,0
20240731,171000,181573545,3815,3815,3815,3815,0
20240731,170900,181573545,3815,3815,3815,3815,0
20240731,170800,181573545,3815,3815,3815,3815,0
20240731,170700,181573545,3815,3815,3815,3815,0
20240731,170600,181573545,3815,3815,3815,3815,0
20240731,170500,181573545,3815,3815,3815,3815,0
20240731,170400,181573545,3815,3815,3815,3815,0
20240731,170300,181573545,3815,3815,3815,3815,0
20240731,170200,181573545,3815,3815,3815,3815,0
20240731,170100,181573545,3815,3815,3815,3815,0
20240731,170000,181573545,3815,3815,3815,3815,0
20240731,165900,181573545,3815,3815,3815,3815,0
20240731,165800,181573545,3815,3815,3815,3815,0
20240731,165700,181573545,3815,3815,3815,3815,0
20240731,165600,181573545,3815,3815,3815,3815,0
20240731,165500,181573545,3815,3815,3815,3815,0
20240731,165400,181573545,3815,3815,3815,3815,0
20240731,165300,181573545,3815,3815,3815,3815,0
20240731,165200,181573545,3815,3815,3815,3815,0
20240731,165100,181573545,3815,3815,3815,3815,0
20240731,165000,181573545,3815,3815,3815,3815,0
20240731,164900,181573545,3815,3815,3815,3815,0
20240731,164800,181573545,3815,3815,3815,3815,0
20240731,164700,181573545,3815,3815,3815,3815,0
20240731,164600,181573545,3815,3815,3815,3815,0
20240731,164500,181573545,3815,3815,3815,3815,218
20240731,164400,181573545,3815,3815,3815,3815,0
20240731,164300,181573545,3815,3815,3815,3815,0
20240731,164200,181573545,3815,3815,3815,3815,0
20240731,164100,181573545,3815,3815,3815,3815,0
20240731,164000,181573545,3815,3815,3815,3815,0
20240731,163900,181573545,3815,3815,3815,3815,0
20240731,163800,181573545,3815,3815,3815,3815,0
20240731,163700,181573545,3815,3815,3815,3815,0
20240731,163600,181573545,3815,3815,3815,3815,0
20240731,163500,181573545,3815,3815,3815,3815,0
20240731,163400,181573545,3815,3815,3815,3815,0
20240731,163300,181573545,3815,3815,3815,3815,0
20240731,163200,181573545,3815,3815,3815,3815,0
20240731,163100,181573545,3815,3815,3815,3815,0
20240731,163000,181573545,3815,3815,3815,3815,0
20240731,162900,181573545,3815,3815,3815,3815,0
20240731,162800,181573545,3815,3815,3815,3815,0
20240731,162700,181573545,3815,3815,3815,3815,0
20240731,162600,181573545,3815,3815,3815,3815,0
20240731,162500,181573545,3815,3815,3815,3815,0
20240731,162400,181573545,3815,3815,3815,3815,0
20240731,162300,181573545,3815,3815,3815,3815,0
20240731,162200,181573545,3815,3815,3815,3815,0
20240731,162100,181573545,3815,3815,3815,3815,0
20240731,162000,181573545,3815,3815,3815,3815,0
20240731,161900,181573545,3815,3815,3815,3815,0
20240731,161800,181573545,3815,3815,3815,3815,0
20240731,161700,181573545,3815,3815,3815,3815,0
20240731,161600,181573545,3815,3815,3815,3815,0
20240731,161500,181573545,3815,3815,3815,3815,218
20240731,161400,181573545,3815,3815,3815,3815,0
20240731,161300,181573545,3815,3815,3815,3815,0
20240731,161200,181573545,3815,3815,3815,3815,0
20240731,161100,181573545,3815,3815,3815,3815,0
20240731,161000,181573545,3815,3815,3815,3815,0
20240731,160900,181573545,3815,3815,3815,3815,0
20240731,160800,181573545,3815,3815,3815,3815,0
20240731,160700,181573545,3815,3815,3815,3815,0
20240731,160600,181573545,3815,3815,3815,3815,0
20240731,160500,181573545,3815,3815,3815,3815,0
20240731,160400,181573545,3815,3815,3815,3815,0
20240731,160300,181573545,3815,3815,3815,3815,0
20240731,160200,181573545,3815,3815,3815,3815,0
20240731,160100,181573545,3815,3815,3815,3815,0
20240731,160000,181573545,3815,3815,3815,3815,0
20240731,155900,181573545,3815,3815,3815,3815,0
20240731,155800,181573545,3815,3815,3815,3815,0
20240731,155700,181573545,3815,3815,3815,3815,0
20240731,155600,181573545,3815,3815,3815,3815,0
20240731,155500,181573545,3815,3815,3815,3815,0
20240731,155400,181573545,3815,3815,3815,3815,0
20240731,155300,181573545,3815,3815,3815,3815,0
20240731,155200,181573545,3815,3815,3815,3815,0
20240731,155100,181573545,3815,3815,3815,3815,0
20240731,155000,181573545,3815,3815,3815,3815,0
20240731,154900,181573545,3815,3815,3815,3815,0
20240731,154800,181573545,3815,3815,3815,3815,0
20240731,154700,181573545,3815,3815,3815,3815,0
20240731,154600,181573545,3815,3815,3815,3815,0
20240731,154500,181573545,3815,3815,3815,3815,218
20240731,154400,181573545,3815,3815,3815,3815,0
20240731,154300,181573545,3815,3815,3815,3815,0
20240731,154200,181573545,3815,3815,3815,3815,0
20240731,154100,181573545,3815,3815,3815,3815,0
20240731,154000,181573545,3815,3815,3815,3815,0
20240731,153900,181573545,3815,3815,3815,3815,0
20240731,153800,181573545,3815,3815,3815,3815,0
20240731,153700,181573545,3815,3815,3815,3815,0
20240731,153600,181573545,3815,3815,3815,3815,0
20240731,153500,181573545,3815,3815,3815,3815,0
20240731,153400,181573545,3815,3815,3815,3815,0
20240731,153300,181573545,3815,3815,3815,3815,0
20240731,153200,181573545,3815,3815,3815,3815,0
20240731,153100,181573545,3815,3815,3815,3815,0
20240731,153000,181573545,3815,3815,3815,3815,218
20240731,152900,180741875,3805,3805,3805,3805,0
20240731,152800,180741875,3805,3805,3805,3805,0
20240731,152700,180741875,3805,3805,3805,3805,0
20240731,152600,180741875,3805,3805,3805,3805,0
20240731,152500,180741875,3805,3805,3805,3805,0
20240731,152400,180741875,3805,3805,3805,3805,0
20240731,152300,180741875,3805,3805,3805,3805,0
20240731,152200,180741875,3805,3805,3805,3805,0
20240731,152100,180741875,3805,3805,3805,3805,0
20240731,152000,180741875,3805,3805,3805,3805,0
20240731,151900,180741875,3805,3810,3810,3805,59
20240731,151800,180517330,3815,3805,3815,3805,1063
20240731,151700,176462615,3820,3810,3820,3810,702
20240731,151600,173781315,3820,3820,3820,3820,0
20240731,151500,173781315,3820,3820,3820,3820,586
20240731,151400,171542795,3820,3810,3820,3810,60
20240731,151300,171314180,3820,3810,3820,3810,43
20240731,151200,171150340,3810,3815,3815,3810,50
20240731,151100,170959835,3810,3815,3815,3810,85
20240731,151000,170635975,3815,3820,3820,3815,2230
20240731,150900,162117385,3820,3820,3820,3820,607
20240731,150800,159798645,3815,3815,3815,3815,0
20240731,150700,159798645,3815,3815,3815,3815,0
20240731,150600,159798645,3815,3815,3815,3815,0
20240731,150500,159798645,3815,3815,3815,3815,0
20240731,150400,159798645,3815,3815,3815,3815,0
20240731,150300,159798645,3815,3815,3815,3815,6
20240731,150200,159775755,3815,3815,3815,3815,0
20240731,150100,159775755,3815,3815,3815,3815,0
20240731,150000,159775755,3815,3815,3815,3815,0
20240731,145900,159775755,3815,3815,3815,3815,91
20240731,145800,159428590,3815,3815,3815,3815,200
20240731,145700,158665590,3825,3825,3825,3825,0
20240731,145600,158665590,3825,3825,3825,3825,0
20240731,145500,158665590,3825,3825,3825,3825,0
20240731,145400,158665590,3825,3825,3825,3825,0
20240731,145300,158665590,3825,3825,3825,3825,147
20240731,145200,158103315,3825,3825,3825,3825,0
20240731,145100,158103315,3825,3820,3825,3815,614
20240731,145000,155760880,3815,3815,3815,3815,1092
20240731,144900,151594900,3815,3815,3815,3815,0
20240731,144800,151594900,3815,3815,3815,3815,16
20240731,144700,151533860,3815,3815,3815,3815,0
20240731,144600,151533860,3815,3815,3815,3815,1
20240731,144500,151530045,3805,3805,3805,3805,0
20240731,144400,151530045,3805,3805,3805,3805,0
20240731,144300,151530045,3805,3810,3810,3805,300
20240731,144200,150388540,3815,3815,3815,3815,0
20240731,144100,150388540,3815,3815,3815,3815,16
20240731,144000,150327500,3815,3815,3815,3815,1
20240731,143900,150323685,3805,3805,3805,3805,0
20240731,143800,150323685,3805,3815,3815,3805,903
20240731,143700,146887740,3825,3825,3825,3825,0
20240731,143600,146887740,3825,3825,3825,3825,0
20240731,143500,146887740,3825,3825,3825,3825,0
20240731,143400,146887740,3825,3825,3825,3825,0
20240731,143300,146887740,3825,3825,3825,3825,0
20240731,143200,146887740,3825,3825,3825,3825,0
20240731,143100,146887740,3825,3825,3825,3825,0
20240731,143000,146887740,3825,3825,3825,3825,0
20240731,142900,146887740,3825,3825,3825,3825,0
20240731,142800,146887740,3825,3825,3825,3825,0
20240731,142700,146887740,3825,3825,3825,3825,0
20240731,142600,146887740,3825,3825,3825,3825,0
20240731,142500,146887740,3825,3825,3825,3825,0
20240731,142400,146887740,3825,3825,3825,3825,0
20240731,142300,146887740,3825,3825,3825,3825,0
20240731,142200,146887740,3825,3825,3825,3825,0
20240731,142100,146887740,3825,3825,3825,3825,0
20240731,142000,146887740,3825,3825,3825,3825,0
20240731,141900,146887740,3825,3825,3825,3825,0
20240731,141800,146887740,3825,3825,3825,3825,0
20240731,141700,146887740,3825,3815,3825,3815,27
20240731,141600,146784475,3825,3825,3825,3825,0
20240731,141500,146784475,3825,3825,3825,3825,0
20240731,141400,146784475,3825,3825,3825,3825,0
20240731,141300,146784475,3825,3825,3825,3825,0
20240731,141200,146784475,3825,3815,3825,3815,2
20240731,141100,146776835,3815,3815,3815,3815,0
20240731,141000,146776835,3815,3815,3815,3815,91
20240731,140900,146429670,3825,3825,3825,3825,0
20240731,140800,146429670,3825,3825,3825,3825,0
20240731,140700,146429670,3825,3825,3825,3825,0
20240731,140600,146429670,3825,3825,3825,3825,0
20240731,140500,146429670,3825,3825,3825,3825,0
20240731,140400,146429670,3825,3825,3825,3825,0
20240731,140300,146429670,3825,3815,3825,3815,6
20240731,140200,146406750,3825,3815,3825,3815,23
20240731,140100,146318965,3825,3815,3825,3815,2
20240731,140000,146311325,3825,3825,3825,3825,0
20240731,135900,146311325,3825,3815,3825,3815,3
20240731,135800,146299870,3825,3825,3825,3825,0
20240731,135700,146299870,3825,3815,3825,3815,2
20240731,135600,146292230,3820,3820,3820,3820,0
20240731,135500,146292230,3820,3820,3820,3820,0
20240731,135400,146292230,3820,3820,3820,3820,0
20240731,135300,146292230,3820,3820,3820,3820,0
20240731,135200,146292230,3820,3820,3820,3820,0
20240731,135100,146292230,3820,3795,3820,3795,5475
20240731,135000,125396720,3795,3795,3795,3795,0
20240731,134900,125396720,3795,3795,3795,3795,0
20240731,134800,125396720,3795,3795,3795,3795,0
20240731,134700,125396720,3795,3790,3795,3790,476
20240731,134600,123591230,3780,3780,3780,3780,0
20240731,134500,123591230,3780,3780,3780,3780,0
20240731,134400,123591230,3780,3780,3780,3780,0
20240731,134300,123591230,3780,3780,3780,3780,0
20240731,134200,123591230,3780,3780,3780,3780,0
20240731,134100,123591230,3780,3780,3780,3780,0
20240731,134000,123591230,3780,3780,3780,3780,24
20240731,133900,123500510,3790,3790,3790,3790,0
20240731,133800,123500510,3790,3790,3790,3790,0
20240731,133700,123500510,3790,3790,3790,3790,0
20240731,133600,123500510,3790,3790,3790,3790,3
20240731,133500,123489140,3790,3790,3790,3790,0
20240731,133400,123489140,3790,3790,3790,3790,0
20240731,133300,123489140,3790,3790,3790,3790,0
20240731,133200,123489140,3790,3790,3790,3790,0
20240731,133100,123489140,3790,3790,3790,3790,0
20240731,133000,123489140,3790,3790,3790,3790,0
20240731,132900,123489140,3790,3790,3790,3790,0
20240731,132800,123489140,3790,3790,3790,3790,87
20240731,132700,123159410,3790,3790,3790,3790,0
20240731,132600,123159410,3790,3790,3790,3790,0
20240731,132500,123159410,3790,3790,3790,3790,0
20240731,132400,123159410,3790,3790,3790,3790,0
20240731,132300,123159410,3790,3790,3790,3790,0
20240731,132200,123159410,3790,3790,3790,3790,0
20240731,132100,123159410,3790,3790,3790,3790,0
20240731,132000,123159410,3790,3790,3790,3790,0
20240731,131900,123159410,3790,3790,3790,3790,1
20240731,131800,123155620,3780,3780,3780,3780,0
20240731,131700,123155620,3780,3780,3780,3780,0
20240731,131600,123155620,3780,3780,3780,3780,400
20240731,131500,121643620,3790,3790,3790,3790,0
20240731,131400,121643620,3790,3790,3790,3790,0
20240731,131300,121643620,3790,3790,3790,3790,0
20240731,131200,121643620,3790,3790,3790,3790,0
20240731,131100,121643620,3790,3790,3790,3790,0
20240731,131000,121643620,3790,3790,3790,3790,1
20240731,130900,121639830,3785,3785,3785,3785,0
20240731,130800,121639830,3785,3785,3785,3785,0
20240731,130700,121639830,3785,3785,3785,3785,0
20240731,130600,121639830,3785,3785,3785,3785,0
20240731,130500,121639830,3785,3785,3785,3785,0
20240731,130400,121639830,3785,3785,3785,3785,119
20240731,130300,121189415,3790,3790,3790,3790,0
20240731,130200,121189415,3790,3790,3790,3790,4
20240731,130100,121174255,3790,3790,3790,3790,10
20240731,130000,121136355,3790,3790,3790,3790,0
20240731,125900,121136355,3790,3790,3790,3790,0
20240731,125800,121136355,3790,3790,3790,3790,0
20240731,125700,121136355,3790,3790,3790,3790,0
20240731,125600,121136355,3790,3790,3790,3790,0
20240731,125500,121136355,3790,3790,3790,3790,0
20240731,125400,121136355,3790,3790,3790,3790,0
20240731,125300,121136355,3790,3790,3790,3790,0
20240731,125200,121136355,3790,3790,3790,3790,52
20240731,125100,120939275,3790,3790,3790,3790,0
20240731,125000,120939275,3790,3790,3790,3790,0
20240731,124900,120939275,3790,3790,3790,3790,0
20240731,124800,120939275,3790,3790,3790,3790,0
20240731,124700,120939275,3790,3790,3790,3790,0
20240731,124600,120939275,3790,3790,3790,3790,5
20240731,124500,120920325,3790,3790,3790,3790,0
20240731,124400,120920325,3790,3790,3790,3790,1
20240731,124300,120916535,3785,3785,3785,3785,0
20240731,124200,120916535,3785,3790,3790,3785,46
20240731,124100,120742240,3790,3790,3790,3790,0
20240731,124000,120742240,3790,3790,3790,3790,0
20240731,123900,120742240,3790,3790,3790,3790,0
20240731,123800,120742240,3790,3790,3790,3790,0
20240731,123700,120742240,3790,3790,3790,3790,1
20240731,123600,120738450,3785,3785,3785,3785,0
20240731,123500,120738450,3785,3785,3785,3785,0
20240731,123400,120738450,3785,3785,3785,3785,33
20240731,123300,120613545,3790,3790,3790,3790,0
20240731,123200,120613545,3790,3790,3790,3790,0
20240731,123100,120613545,3790,3790,3790,3790,0
20240731,123000,120613545,3790,3790,3790,3790,0
20240731,122900,120613545,3790,3790,3790,3790,0
20240731,122800,120613545,3790,3790,3790,3790,1
20240731,122700,120609755,3780,3780,3780,3780,99
20240731,122600,120235535,3780,3780,3780,3780,150
20240731,122500,119668535,3785,3785,3785,3785,0
20240731,122400,119668535,3785,3785,3785,3785,5
20240731,122300,119649610,3785,3785,3785,3785,0
20240731,122200,119649610,3785,3785,3785,3785,175
20240731,122100,118987235,3785,3785,3785,3785,1
20240731,122000,118983450,3780,3780,3780,3780,0
20240731,121900,118983450,3780,3780,3780,3780,0
20240731,121800,118983450,3780,3780,3780,3780,0
20240731,121700,118983450,3780,3780,3780,3780,0
20240731,121600,118983450,3780,3780,3780,3780,0
20240731,121500,118983450,3780,3780,3780,3780,0
20240731,121400,118983450,3780,3780,3780,3780,0
20240731,121300,118983450,3780,3780,3780,3780,0
20240731,121200,118983450,3780,3780,3780,3780,0
20240731,121100,118983450,3780,3780,3780,3780,0
20240731,121000,118983450,3780,3780,3780,3780,0
20240731,120900,118983450,3780,3780,3780,3780,0
20240731,120800,118983450,3780,3780,3780,3780,0
20240731,120700,118983450,3780,3780,3780,3780,0
20240731,120600,118983450,3780,3780,3780,3780,0
20240731,120500,118983450,3780,3780,3780,3780,0
20240731,120400,118983450,3780,3780,3780,3780,0
20240731,120300,118983450,3780,3780,3780,3780,0
20240731,120200,118983450,3780,3780,3780,3780,0
20240731,120100,118983450,3780,3780,3780,3780,0
20240731,120000,118983450,3780,3780,3780,3780,0
20240731,115900,118983450,3780,3780,3780,3780,0
20240731,115800,118983450,3780,3780,3780,3780,1
20240731,115700,118979670,3770,3780,3780,3770,1000
20240731,115600,115207190,3785,3785,3785,3785,15
20240731,115500,115150415,3780,3780,3780,3780,0
20240731,115400,115150415,3780,3780,3780,3780,597
20240731,115300,112893755,3780,3780,3780,3780,0
20240731,115200,112893755,3780,3780,3780,3780,0
20240731,115100,112893755,3780,3780,3780,3780,3
20240731,115000,112882415,3785,3785,3785,3785,0
20240731,114900,112882415,3785,3785,3785,3785,0
20240731,114800,112882415,3785,3785,3785,3785,0
20240731,114700,112882415,3785,3785,3785,3785,9
20240731,114600,112848350,3775,3775,3775,3775,0
20240731,114500,112848350,3775,3775,3775,3775,0
20240731,114400,112848350,3775,3775,3775,3775,0
20240731,114300,112848350,3775,3775,3775,3775,0
20240731,114200,112848350,3775,3775,3775,3775,0
20240731,114100,112848350,3775,3775,3775,3775,0
20240731,114000,112848350,3775,3775,3775,3775,0
20240731,113900,112848350,3775,3775,3775,3775,0
20240731,113800,112848350,3775,3780,3780,3775,2000
20240731,113700,105298340,3775,3775,3775,3775,0
20240731,113600,105298340,3775,3775,3775,3775,0
20240731,113500,105298340,3775,3775,3775,3775,0
20240731,113400,105298340,3775,3775,3775,3775,0
20240731,113300,105298340,3775,3775,3775,3775,100
20240731,113200,104920840,3775,3775,3775,3775,0
20240731,113100,104920840,3775,3775,3775,3775,0
20240731,113000,104920840,3775,3775,3775,3775,0
20240731,112900,104920840,3775,3775,3775,3775,0
20240731,112800,104920840,3775,3780,3780,3775,1149
20240731,112700,100581910,3780,3780,3780,3780,0
20240731,112600,100581910,3780,3780,3780,3780,0
20240731,112500,100581910,3780,3780,3780,3780,0
20240731,112400,100581910,3780,3780,3780,3780,0
20240731,112300,100581910,3780,3780,3780,3780,190
20240731,112200,99863710,3780,3780,3780,3780,0
20240731,112100,99863710,3780,3780,3780,3780,0
20240731,112000,99863710,3780,3780,3780,3780,0
20240731,111900,99863710,3780,3780,3780,3780,10
20240731,111800,99825910,3775,3775,3775,3775,997
20240731,111700,96062235,3775,3775,3775,3775,1845
20240731,111600,89097360,3775,3775,3775,3775,0
20240731,111500,89097360,3775,3775,3775,3775,10
20240731,111400,89059610,3775,3775,3775,3775,34
20240731,111300,88931260,3775,3775,3775,3775,0
20240731,111200,88931260,3775,3775,3775,3775,101
20240731,111100,88549985,3775,3775,3775,3775,0
20240731,111000,88549985,3775,3775,3775,3775,100
20240731,110900,88172485,3770,3770,3770,3770,0
20240731,110800,88172485,3770,3770,3770,3770,0
20240731,110700,88172485,3770,3770,3770,3770,0
20240731,110600,88172485,3770,3770,3770,3770,518
20240731,110500,86219625,3770,3775,3775,3770,700
20240731,110400,83580355,3775,3775,3775,3775,400
20240731,110300,82070355,3775,3775,3775,3775,0
20240731,110200,82070355,3775,3780,3780,3775,1572
20240731,110100,76131850,3780,3785,3785,3780,500
20240731,110000,74241745,3785,3785,3785,3785,0
20240731,105900,74241745,3785,3785,3785,3785,0
20240731,105800,74241745,3785,3785,3785,3785,20
20240731,105700,74166045,3790,3790,3790,3790,307
20240731,105600,73002515,3790,3795,3795,3790,2328
20240731,105500,64177145,3790,3790,3790,3790,0
20240731,105400,64177145,3790,3790,3790,3790,0
20240731,105300,64177145,3790,3790,3790,3790,30
20240731,105200,64063445,3790,3790,3790,3790,0
20240731,105100,64063445,3790,3790,3790,3790,0
20240731,105000,64063445,3790,3790,3790,3790,30
20240731,104900,63949745,3795,3795,3795,3795,1110
20240731,104800,59737295,3795,3795,3795,3795,35
20240731,104700,59604470,3805,3805,3805,3805,0
20240731,104600,59604470,3805,3800,3805,3800,450
20240731,104500,57894265,3800,3800,3800,3800,0
20240731,104400,57894265,3800,3800,3800,3800,0
20240731,104300,57894265,3800,3800,3800,3800,0
20240731,104200,57894265,3800,3800,3800,3800,0
20240731,104100,57894265,3800,3800,3800,3800,0
20240731,104000,57894265,3800,3800,3800,3800,0
20240731,103900,57894265,3800,3800,3800,3800,0
20240731,103800,57894265,3800,3800,3800,3800,0
20240731,103700,57894265,3800,3800,3800,3800,0
20240731,103600,57894265,3800,3800,3800,3800,1
20240731,103500,57890465,3795,3795,3795,3795,0
20240731,103400,57890465,3795,3795,3795,3795,0
20240731,103300,57890465,3795,3795,3795,3795,0
20240731,103200,57890465,3795,3795,3795,3795,0
20240731,103100,57890465,3795,3795,3795,3795,0
20240731,103000,57890465,3795,3795,3795,3795,0
20240731,102900,57890465,3795,3795,3795,3795,0
20240731,102800,57890465,3795,3800,3800,3795,516
20240731,102700,55930165,3810,3810,3810,3810,0
20240731,102600,55930165,3810,3810,3810,3810,0
20240731,102500,55930165,3810,3810,3810,3810,0
20240731,102400,55930165,3810,3810,3810,3810,0
20240731,102300,55930165,3810,3810,3810,3810,0
20240731,102200,55930165,3810,3810,3810,3810,0
20240731,102100,55930165,3810,3810,3810,3810,0
20240731,102000,55930165,3810,3810,3810,3810,0
20240731,101900,55930165,3810,3810,3810,3810,0
20240731,101800,55930165,3810,3805,3810,3805,200
20240731,101700,55168765,3810,3805,3810,3805,100
20240731,101600,54788220,3810,3810,3810,3810,68
20240731,101500,54529140,3810,3810,3810,3810,0
20240731,101400,54529140,3810,3810,3810,3810,0
20240731,101300,54529140,3810,3810,3810,3810,0
20240731,101200,54529140,3810,3810,3810,3810,1
20240731,101100,54525330,3800,3800,3800,3800,0
20240731,101000,54525330,3800,3800,3800,3800,0
20240731,100900,54525330,3800,3800,3800,3800,0
20240731,100800,54525330,3800,3800,3800,3800,240
20240731,100700,53613330,3800,3800,3800,3800,200
20240731,100600,52853330,3810,3810,3810,3810,0
20240731,100500,52853330,3810,3810,3810,3810,1
20240731,100400,52849520,3810,3810,3810,3810,1
20240731,100300,52845710,3800,3800,3800,3800,0
20240731,100200,52845710,3800,3800,3800,3800,200
20240731,100100,52085710,3810,3810,3810,3810,0
20240731,100000,52085710,3810,3810,3810,3810,622
20240731,095900,49715890,3810,3810,3810,3810,0
20240731,095800,49715890,3810,3810,3810,3810,0
20240731,095700,49715890,3810,3810,3810,3810,0
20240731,095600,49715890,3810,3810,3810,3810,1
20240731,095500,49712080,3810,3810,3810,3810,1544
20240731,095400,43829440,3805,3805,3805,3805,1363
20240731,095300,38643225,3805,3805,3805,3805,10
20240731,095200,38605175,3805,3805,3805,3805,15
20240731,095100,38548100,3805,3805,3805,3805,0
20240731,095000,38548100,3805,3805,3805,3805,0
20240731,094900,38548100,3805,3805,3805,3805,4
20240731,094800,38532880,3800,3800,3800,3800,0
20240731,094700,38532880,3800,3800,3800,3800,0
20240731,094600,38532880,3800,3800,3800,3800,0
20240731,094500,38532880,3800,3800,3800,3800,118
20240731,094400,38084480,3800,3800,3800,3800,4
20240731,094300,38069280,3805,3810,3810,3805,560
20240731,094200,35935980,3810,3810,3810,3810,3
20240731,094100,35924550,3810,3810,3810,3810,0
20240731,094000,35924550,3810,3810,3810,3810,0
20240731,093900,35924550,3810,3810,3810,3810,0
20240731,093800,35924550,3810,3810,3810,3810,10
20240731,093700,35886450,3810,3810,3810,3810,1
20240731,093600,35882640,3805,3805,3805,3805,0
20240731,093500,35882640,3805,3805,3805,3805,1
20240731,093400,35878835,3805,3805,3805,3805,0
20240731,093300,35878835,3805,3805,3805,3805,0
20240731,093200,35878835,3805,3805,3805,3805,0
20240731,093100,35878835,3805,3805,3805,3805,0
20240731,093000,35878835,3805,3805,3805,3805,806
20240731,092900,32812005,3805,3805,3805,3805,50
20240731,092800,32621755,3805,3805,3805,3805,0
20240731,092700,32621755,3805,3805,3805,3805,50
20240731,092600,32431505,3805,3805,3805,3805,20
20240731,092500,32355405,3810,3810,3810,3810,0
20240731,092400,32355405,3810,3810,3810,3810,1
20240731,092300,32351595,3795,3795,3795,3795,0
20240731,092200,32351595,3795,3795,3795,3795,0
20240731,092100,32351595,3795,3795,3795,3795,0
20240731,092000,32351595,3795,3795,3795,3795,0
20240731,091900,32351595,3795,3805,3805,3795,541
20240731,091800,30298040,3810,3810,3810,3810,2
20240731,091700,30290420,3805,3805,3805,3805,0
20240731,091600,30290420,3805,3805,3805,3805,0
20240731,091500,30290420,3805,3805,3805,3805,0
20240731,091400,30290420,3805,3810,3810,3805,1913
20240731,091300,23006150,3815,3815,3815,3815,89
20240731,091200,22666615,3815,3815,3815,3815,0
20240731,091100,22666615,3815,3810,3815,3810,311
20240731,091000,21480200,3815,3845,3845,3815,441
20240731,090900,19795605,3820,3820,3820,3820,0
20240731,090800,19795605,3820,3820,3820,3820,0
20240731,090700,19795605,3820,3820,3820,3820,0
20240731,090600,19795605,3820,3820,3820,3820,4
20240731,090500,19780325,3825,3825,3825,3825,0
20240731,090400,19780325,3825,3825,3825,3825,3429
20240731,090300,6664400,3825,3825,3850,3825,1315
20240731,090200,1628820,3820,3815,3825,3815,178
20240731,090100,948490,3810,3810,3810,3810,25
20240731,090000,853240,3805,3775,3805,3775,226