stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,202800,177736795,3015,3015,3015,3015,4371
20240731,202700,177736795,3015,3015,3015,3015,0
20240731,202600,177736795,3015,3015,3015,3015,0
20240731,202500,177736795,3015,3015,3015,3015,0
20240731,202400,177736795,3015,3015,3015,3015,0
20240731,202300,177736795,3015,3015,3015,3015,0
20240731,202200,177736795,3015,3015,3015,3015,0
20240731,202100,177736795,3015,3015,3015,3015,0
20240731,202000,177736795,3015,3015,3015,3015,0
20240731,201900,177736795,3015,3015,3015,3015,0
20240731,201800,177736795,3015,3015,3015,3015,0
20240731,201700,177736795,3015,3015,3015,3015,0
20240731,201600,177736795,3015,3015,3015,3015,0
20240731,201500,177736795,3015,3015,3015,3015,0
20240731,201400,177736795,3015,3015,3015,3015,0
20240731,201300,177736795,3015,3015,3015,3015,0
20240731,201200,177736795,3015,3015,3015,3015,0
20240731,201100,177736795,3015,3015,3015,3015,0
20240731,201000,177736795,3015,3015,3015,3015,0
20240731,200900,177736795,3015,3015,3015,3015,0
20240731,200800,177736795,3015,3015,3015,3015,0
20240731,200700,177736795,3015,3015,3015,3015,0
20240731,200600,177736795,3015,3015,3015,3015,0
20240731,200500,177736795,3015,3015,3015,3015,0
20240731,200400,177736795,3015,3015,3015,3015,0
20240731,200300,177736795,3015,3015,3015,3015,0
20240731,200200,177736795,3015,3015,3015,3015,0
20240731,200100,177736795,3015,3015,3015,3015,0
20240731,200000,177736795,3015,3015,3015,3015,0
20240731,195900,177736795,3015,3015,3015,3015,0
20240731,195800,177736795,3015,3015,3015,3015,4371
20240731,195700,177736795,3015,3015,3015,3015,0
20240731,195600,177736795,3015,3015,3015,3015,0
20240731,195500,177736795,3015,3015,3015,3015,0
20240731,195400,177736795,3015,3015,3015,3015,0
20240731,195300,177736795,3015,3015,3015,3015,0
20240731,195200,177736795,3015,3015,3015,3015,0
20240731,195100,177736795,3015,3015,3015,3015,0
20240731,195000,177736795,3015,3015,3015,3015,0
20240731,194900,177736795,3015,3015,3015,3015,0
20240731,194800,177736795,3015,3015,3015,3015,0
20240731,194700,177736795,3015,3015,3015,3015,0
20240731,194600,177736795,3015,3015,3015,3015,0
20240731,194500,177736795,3015,3015,3015,3015,0
20240731,194400,177736795,3015,3015,3015,3015,0
20240731,194300,177736795,3015,3015,3015,3015,0
20240731,194200,177736795,3015,3015,3015,3015,0
20240731,194100,177736795,3015,3015,3015,3015,0
20240731,194000,177736795,3015,3015,3015,3015,0
20240731,193900,177736795,3015,3015,3015,3015,0
20240731,193800,177736795,3015,3015,3015,3015,0
20240731,193700,177736795,3015,3015,3015,3015,0
20240731,193600,177736795,3015,3015,3015,3015,0
20240731,193500,177736795,3015,3015,3015,3015,0
20240731,193400,177736795,3015,3015,3015,3015,0
20240731,193300,177736795,3015,3015,3015,3015,0
20240731,193200,177736795,3015,3015,3015,3015,0
20240731,193100,177736795,3015,3015,3015,3015,0
20240731,193000,177736795,3015,3015,3015,3015,0
20240731,192900,177736795,3015,3015,3015,3015,0
20240731,192800,177736795,3015,3015,3015,3015,4371
20240731,192700,177736795,3015,3015,3015,3015,0
20240731,192600,177736795,3015,3015,3015,3015,0
20240731,192500,177736795,3015,3015,3015,3015,0
20240731,192400,177736795,3015,3015,3015,3015,0
20240731,192300,177736795,3015,3015,3015,3015,0
20240731,192200,177736795,3015,3015,3015,3015,0
20240731,192100,177736795,3015,3015,3015,3015,0
20240731,192000,177736795,3015,3015,3015,3015,0
20240731,191900,177736795,3015,3015,3015,3015,0
20240731,191800,177736795,3015,3015,3015,3015,0
20240731,191700,177736795,3015,3015,3015,3015,0
20240731,191600,177736795,3015,3015,3015,3015,0
20240731,191500,177736795,3015,3015,3015,3015,0
20240731,191400,177736795,3015,3015,3015,3015,0
20240731,191300,177736795,3015,3015,3015,3015,0
20240731,191200,177736795,3015,3015,3015,3015,0
20240731,191100,177736795,3015,3015,3015,3015,0
20240731,191000,177736795,3015,3015,3015,3015,0
20240731,190900,177736795,3015,3015,3015,3015,0
20240731,190800,177736795,3015,3015,3015,3015,0
20240731,190700,177736795,3015,3015,3015,3015,0
20240731,190600,177736795,3015,3015,3015,3015,0
20240731,190500,177736795,3015,3015,3015,3015,0
20240731,190400,177736795,3015,3015,3015,3015,0
20240731,190300,177736795,3015,3015,3015,3015,0
20240731,190200,177736795,3015,3015,3015,3015,0
20240731,190100,177736795,3015,3015,3015,3015,0
20240731,190000,177736795,3015,3015,3015,3015,0
20240731,185900,177736795,3015,3015,3015,3015,0
20240731,185800,177736795,3015,3015,3015,3015,4371
20240731,185700,177736795,3015,3015,3015,3015,0
20240731,185600,177736795,3015,3015,3015,3015,0
20240731,185500,177736795,3015,3015,3015,3015,0
20240731,185400,177736795,3015,3015,3015,3015,0
20240731,185300,177736795,3015,3015,3015,3015,0
20240731,185200,177736795,3015,3015,3015,3015,0
20240731,185100,177736795,3015,3015,3015,3015,0
20240731,185000,177736795,3015,3015,3015,3015,0
20240731,184900,177736795,3015,3015,3015,3015,0
20240731,184800,177736795,3015,3015,3015,3015,0
20240731,184700,177736795,3015,3015,3015,3015,0
20240731,184600,177736795,3015,3015,3015,3015,0
20240731,184500,177736795,3015,3015,3015,3015,0
20240731,184400,177736795,3015,3015,3015,3015,0
20240731,184300,177736795,3015,3015,3015,3015,0
20240731,184200,177736795,3015,3015,3015,3015,0
20240731,184100,177736795,3015,3015,3015,3015,0
20240731,184000,177736795,3015,3015,3015,3015,0
20240731,183900,177736795,3015,3015,3015,3015,0
20240731,183800,177736795,3015,3015,3015,3015,0
20240731,183700,177736795,3015,3015,3015,3015,0
20240731,183600,177736795,3015,3015,3015,3015,0
20240731,183500,177736795,3015,3015,3015,3015,0
20240731,183400,177736795,3015,3015,3015,3015,0
20240731,183300,177736795,3015,3015,3015,3015,0
20240731,183200,177736795,3015,3015,3015,3015,0
20240731,183100,177736795,3015,3015,3015,3015,0
20240731,183000,177736795,3015,3015,3015,3015,0
20240731,182900,177736795,3015,3015,3015,3015,0
20240731,182800,177736795,3015,3015,3015,3015,4371
20240731,182700,177736795,3015,3015,3015,3015,0
20240731,182600,177736795,3015,3015,3015,3015,0
20240731,182500,177736795,3015,3015,3015,3015,0
20240731,182400,177736795,3015,3015,3015,3015,0
20240731,182300,177736795,3015,3015,3015,3015,0
20240731,182200,177736795,3015,3015,3015,3015,0
20240731,182100,177736795,3015,3015,3015,3015,0
20240731,182000,177736795,3015,3015,3015,3015,0
20240731,181900,177736795,3015,3015,3015,3015,0
20240731,181800,177736795,3015,3015,3015,3015,0
20240731,181700,177736795,3015,3015,3015,3015,0
20240731,181600,177736795,3015,3015,3015,3015,0
20240731,181500,177736795,3015,3015,3015,3015,0
20240731,181400,177736795,3015,3015,3015,3015,0
20240731,181300,177736795,3015,3015,3015,3015,0
20240731,181200,177736795,3015,3015,3015,3015,0
20240731,181100,177736795,3015,3015,3015,3015,0
20240731,181000,177736795,3015,3015,3015,3015,0
20240731,180900,177736795,3015,3015,3015,3015,0
20240731,180800,177736795,3015,3015,3015,3015,0
20240731,180700,177736795,3015,3015,3015,3015,0
20240731,180600,177736795,3015,3015,3015,3015,0
20240731,180500,177736795,3015,3015,3015,3015,0
20240731,180400,177736795,3015,3015,3015,3015,0
20240731,180300,177736795,3015,3015,3015,3015,0
20240731,180200,177736795,3015,3015,3015,3015,0
20240731,180100,177736795,3015,3015,3015,3015,0
20240731,180000,177736795,3015,3015,3015,3015,0
20240731,175900,177736795,3015,3015,3015,3015,0
20240731,175800,177736795,3015,3015,3015,3015,4371
20240731,175700,177736795,3015,3015,3015,3015,0
20240731,175600,177736795,3015,3015,3015,3015,0
20240731,175500,177736795,3015,3015,3015,3015,0
20240731,175400,177736795,3015,3015,3015,3015,0
20240731,175300,177736795,3015,3015,3015,3015,0
20240731,175200,177736795,3015,3015,3015,3015,0
20240731,175100,177736795,3015,3015,3015,3015,0
20240731,175000,177736795,3015,3015,3015,3015,0
20240731,174900,177736795,3015,3015,3015,3015,0
20240731,174800,177736795,3015,3015,3015,3015,0
20240731,174700,177736795,3015,3015,3015,3015,0
20240731,174600,177736795,3015,3015,3015,3015,0
20240731,174500,177736795,3015,3015,3015,3015,0
20240731,174400,177736795,3015,3015,3015,3015,0
20240731,174300,177736795,3015,3015,3015,3015,0
20240731,174200,177736795,3015,3015,3015,3015,0
20240731,174100,177736795,3015,3015,3015,3015,0
20240731,174000,177736795,3015,3015,3015,3015,0
20240731,173900,177736795,3015,3015,3015,3015,0
20240731,173800,177736795,3015,3015,3015,3015,0
20240731,173700,177736795,3015,3015,3015,3015,0
20240731,173600,177736795,3015,3015,3015,3015,0
20240731,173500,177736795,3015,3015,3015,3015,0
20240731,173400,177736795,3015,3015,3015,3015,0
20240731,173300,177736795,3015,3015,3015,3015,0
20240731,173200,177736795,3015,3015,3015,3015,0
20240731,173100,177736795,3015,3015,3015,3015,0
20240731,173000,177736795,3015,3015,3015,3015,0
20240731,172900,177736795,3015,3015,3015,3015,0
20240731,172800,177736795,3015,3015,3015,3015,4371
20240731,172700,177736795,3015,3015,3015,3015,0
20240731,172600,177736795,3015,3015,3015,3015,0
20240731,172500,177736795,3015,3015,3015,3015,0
20240731,172400,177736795,3015,3015,3015,3015,0
20240731,172300,177736795,3015,3015,3015,3015,0
20240731,172200,177736795,3015,3015,3015,3015,0
20240731,172100,177736795,3015,3015,3015,3015,0
20240731,172000,177736795,3015,3015,3015,3015,0
20240731,171900,177736795,3015,3015,3015,3015,0
20240731,171800,177736795,3015,3015,3015,3015,0
20240731,171700,177736795,3015,3015,3015,3015,0
20240731,171600,177736795,3015,3015,3015,3015,0
20240731,171500,177736795,3015,3015,3015,3015,0
20240731,171400,177736795,3015,3015,3015,3015,0
20240731,171300,177736795,3015,3015,3015,3015,0
20240731,171200,177736795,3015,3015,3015,3015,0
20240731,171100,177736795,3015,3015,3015,3015,0
20240731,171000,177736795,3015,3015,3015,3015,0
20240731,170900,177736795,3015,3015,3015,3015,0
20240731,170800,177736795,3015,3015,3015,3015,0
20240731,170700,177736795,3015,3015,3015,3015,0
20240731,170600,177736795,3015,3015,3015,3015,0
20240731,170500,177736795,3015,3015,3015,3015,0
20240731,170400,177736795,3015,3015,3015,3015,0
20240731,170300,177736795,3015,3015,3015,3015,0
20240731,170200,177736795,3015,3015,3015,3015,0
20240731,170100,177736795,3015,3015,3015,3015,0
20240731,170000,177736795,3015,3015,3015,3015,0
20240731,165900,177736795,3015,3015,3015,3015,0
20240731,165800,177736795,3015,3015,3015,3015,4371
20240731,165700,177736795,3015,3015,3015,3015,0
20240731,165600,177736795,3015,3015,3015,3015,0
20240731,165500,177736795,3015,3015,3015,3015,0
20240731,165400,177736795,3015,3015,3015,3015,0
20240731,165300,177736795,3015,3015,3015,3015,0
20240731,165200,177736795,3015,3015,3015,3015,0
20240731,165100,177736795,3015,3015,3015,3015,0
20240731,165000,177736795,3015,3015,3015,3015,0
20240731,164900,177736795,3015,3015,3015,3015,0
20240731,164800,177736795,3015,3015,3015,3015,0
20240731,164700,177736795,3015,3015,3015,3015,0
20240731,164600,177736795,3015,3015,3015,3015,0
20240731,164500,177736795,3015,3015,3015,3015,0
20240731,164400,177736795,3015,3015,3015,3015,0
20240731,164300,177736795,3015,3015,3015,3015,0
20240731,164200,177736795,3015,3015,3015,3015,0
20240731,164100,177736795,3015,3015,3015,3015,0
20240731,164000,177736795,3015,3015,3015,3015,0
20240731,163900,177736795,3015,3015,3015,3015,0
20240731,163800,177736795,3015,3015,3015,3015,0
20240731,163700,177736795,3015,3015,3015,3015,0
20240731,163600,177736795,3015,3015,3015,3015,0
20240731,163500,177736795,3015,3015,3015,3015,0
20240731,163400,177736795,3015,3015,3015,3015,0
20240731,163300,177736795,3015,3015,3015,3015,0
20240731,163200,177736795,3015,3015,3015,3015,0
20240731,163100,177736795,3015,3015,3015,3015,0
20240731,163000,177736795,3015,3015,3015,3015,0
20240731,162900,177736795,3015,3015,3015,3015,0
20240731,162800,177736795,3015,3015,3015,3015,4371
20240731,162700,177736795,3015,3015,3015,3015,0
20240731,162600,177736795,3015,3015,3015,3015,0
20240731,162500,177736795,3015,3015,3015,3015,0
20240731,162400,177736795,3015,3015,3015,3015,0
20240731,162300,177736795,3015,3015,3015,3015,0
20240731,162200,177736795,3015,3015,3015,3015,0
20240731,162100,177736795,3015,3015,3015,3015,0
20240731,162000,177736795,3015,3015,3015,3015,0
20240731,161900,177736795,3015,3015,3015,3015,0
20240731,161800,177736795,3015,3015,3015,3015,0
20240731,161700,177736795,3015,3015,3015,3015,0
20240731,161600,177736795,3015,3015,3015,3015,0
20240731,161500,177736795,3015,3015,3015,3015,0
20240731,161400,177736795,3015,3015,3015,3015,0
20240731,161300,177736795,3015,3015,3015,3015,0
20240731,161200,177736795,3015,3015,3015,3015,0
20240731,161100,177736795,3015,3015,3015,3015,0
20240731,161000,177736795,3015,3015,3015,3015,0
20240731,160900,177736795,3015,3015,3015,3015,0
20240731,160800,177736795,3015,3015,3015,3015,0
20240731,160700,177736795,3015,3015,3015,3015,0
20240731,160600,177736795,3015,3015,3015,3015,0
20240731,160500,177736795,3015,3015,3015,3015,0
20240731,160400,177736795,3015,3015,3015,3015,0
20240731,160300,177736795,3015,3015,3015,3015,0
20240731,160200,177736795,3015,3015,3015,3015,0
20240731,160100,177736795,3015,3015,3015,3015,0
20240731,160000,177736795,3015,3015,3015,3015,0
20240731,155900,177736795,3015,3015,3015,3015,0
20240731,155800,177736795,3015,3015,3015,3015,4371
20240731,155700,177736795,3015,3015,3015,3015,0
20240731,155600,177736795,3015,3015,3015,3015,0
20240731,155500,177736795,3015,3015,3015,3015,0
20240731,155400,177736795,3015,3015,3015,3015,0
20240731,155300,177736795,3015,3015,3015,3015,0
20240731,155200,177736795,3015,3015,3015,3015,0
20240731,155100,177736795,3015,3015,3015,3015,0
20240731,155000,177736795,3015,3015,3015,3015,0
20240731,154900,177736795,3015,3015,3015,3015,0
20240731,154800,177736795,3015,3015,3015,3015,0
20240731,154700,177736795,3015,3015,3015,3015,0
20240731,154600,177736795,3015,3015,3015,3015,0
20240731,154500,177736795,3015,3015,3015,3015,0
20240731,154400,177736795,3015,3015,3015,3015,0
20240731,154300,177736795,3015,3015,3015,3015,0
20240731,154200,177736795,3015,3015,3015,3015,0
20240731,154100,177736795,3015,3015,3015,3015,0
20240731,154000,177736795,3015,3015,3015,3015,0
20240731,153900,177736795,3015,3015,3015,3015,0
20240731,153800,177736795,3015,3015,3015,3015,0
20240731,153700,177736795,3015,3015,3015,3015,0
20240731,153600,177736795,3015,3015,3015,3015,0
20240731,153500,177736795,3015,3015,3015,3015,0
20240731,153400,177736795,3015,3015,3015,3015,0
20240731,153300,177736795,3015,3015,3015,3015,0
20240731,153200,177736795,3015,3015,3015,3015,0
20240731,153100,177736795,3015,3015,3015,3015,0
20240731,153000,177736795,3015,3015,3015,3015,4371
20240731,152900,164558230,3015,3015,3015,3015,0
20240731,152800,164558230,3015,3015,3015,3015,0
20240731,152700,164558230,3015,3015,3015,3015,0
20240731,152600,164558230,3015,3015,3015,3015,0
20240731,152500,164558230,3015,3015,3015,3015,0
20240731,152400,164558230,3015,3015,3015,3015,0
20240731,152300,164558230,3015,3015,3015,3015,0
20240731,152200,164558230,3015,3015,3015,3015,0
20240731,152100,164558230,3015,3015,3015,3015,0
20240731,152000,164558230,3015,3015,3015,3015,0
20240731,151900,164558230,3015,3015,3015,3015,652
20240731,151800,162592450,3015,3015,3015,3015,0
20240731,151700,162592450,3015,3010,3015,3010,1050
20240731,151600,159426955,3010,3005,3020,3005,1001
20240731,151500,156404095,3000,3000,3000,3000,0
20240731,151400,156404095,3000,3000,3000,3000,0
20240731,151300,156404095,3000,3000,3000,3000,0
20240731,151200,156404095,3000,3000,3000,3000,0
20240731,151100,156404095,3000,3000,3000,3000,0
20240731,151000,156404095,3000,3000,3000,3000,0
20240731,150900,156404095,3000,3000,3000,3000,0
20240731,150800,156404095,3000,3000,3000,3000,105
20240731,150700,156089095,3010,3010,3010,3010,0
20240731,150600,156089095,3010,3010,3010,3010,37
20240731,150500,155977725,3010,3020,3020,3010,1834
20240731,150400,150439425,3020,3010,3020,3010,190
20240731,150300,149866075,3005,3005,3005,3005,127
20240731,150200,149484440,3000,3000,3000,3000,0
20240731,150100,149484440,3000,3000,3000,3000,300
20240731,150000,148584440,3000,3000,3000,3000,0
20240731,145900,148584440,3000,3000,3000,3000,6
20240731,145800,148566440,3005,3005,3005,3005,0
20240731,145700,148566440,3005,3005,3005,3005,0
20240731,145600,148566440,3005,3005,3005,3005,25
20240731,145500,148491315,3000,3000,3000,3000,0
20240731,145400,148491315,3000,3000,3000,3000,134
20240731,145300,148089315,3000,2995,3005,2995,16
20240731,145200,148041335,2995,2995,2995,2995,1
20240731,145100,148038340,2985,2985,2985,2985,0
20240731,145000,148038340,2985,2985,2985,2985,0
20240731,144900,148038340,2985,2970,3015,2970,212
20240731,144800,147405775,2975,2990,2990,2970,4109
20240731,144700,135169405,2975,2980,2980,2975,5404
20240731,144600,119090485,2975,2975,2975,2975,0
20240731,144500,119090485,2975,2975,2975,2975,0
20240731,144400,119090485,2975,2975,2975,2975,0
20240731,144300,119090485,2975,2975,2975,2975,0
20240731,144200,119090485,2975,2975,2975,2975,2
20240731,144100,119084535,2965,2975,2975,2965,100
20240731,144000,118787995,2965,2965,2965,2965,0
20240731,143900,118787995,2965,2965,2965,2965,0
20240731,143800,118787995,2965,2965,2965,2965,0
20240731,143700,118787995,2965,2965,2965,2965,0
20240731,143600,118787995,2965,2965,2965,2965,0
20240731,143500,118787995,2965,2965,2965,2965,0
20240731,143400,118787995,2965,2965,2965,2965,0
20240731,143300,118787995,2965,2965,2965,2965,0
20240731,143200,118787995,2965,2965,2965,2965,0
20240731,143100,118787995,2965,2970,2970,2965,5
20240731,143000,118773165,2980,2980,2980,2980,0
20240731,142900,118773165,2980,2980,2980,2980,0
20240731,142800,118773165,2980,2980,2980,2980,0
20240731,142700,118773165,2980,2980,2980,2980,0
20240731,142600,118773165,2980,2980,2980,2980,0
20240731,142500,118773165,2980,2980,2980,2980,25
20240731,142400,118698665,2980,2980,2980,2980,0
20240731,142300,118698665,2980,2980,2980,2980,0
20240731,142200,118698665,2980,2980,2980,2980,0
20240731,142100,118698665,2980,2980,2980,2980,165
20240731,142000,118206965,2975,2975,2975,2975,2
20240731,141900,118201015,2975,2975,2975,2975,305
20240731,141800,117293640,2970,2970,2970,2970,0
20240731,141700,117293640,2970,2970,2970,2970,1
20240731,141600,117290670,2970,2970,2970,2970,0
20240731,141500,117290670,2970,2965,2970,2965,23
20240731,141400,117222370,2965,2965,2965,2965,100
20240731,141300,116925870,2980,2980,2980,2980,0
20240731,141200,116925870,2980,2970,2980,2970,824
20240731,141100,114478580,2965,2980,2980,2965,100
20240731,141000,114181490,2980,2980,2980,2980,0
20240731,140900,114181490,2980,2990,2990,2980,200
20240731,140800,113585035,2990,2990,2990,2990,200
20240731,140700,112987035,2995,2995,2995,2995,0
20240731,140600,112987035,2995,2995,2995,2995,0
20240731,140500,112987035,2995,2995,2995,2995,0
20240731,140400,112987035,2995,2995,2995,2995,0
20240731,140300,112987035,2995,2995,2995,2995,0
20240731,140200,112987035,2995,2995,2995,2995,0
20240731,140100,112987035,2995,2995,2995,2995,0
20240731,140000,112987035,2995,2995,2995,2995,0
20240731,135900,112987035,2995,2995,2995,2995,0
20240731,135800,112987035,2995,2995,2995,2995,0
20240731,135700,112987035,2995,2995,2995,2995,215
20240731,135600,112343110,3000,3000,3000,3000,100
20240731,135500,112043110,3000,3005,3005,3000,240
20240731,135400,111322215,3010,3010,3010,3010,0
20240731,135300,111322215,3010,3010,3010,3010,0
20240731,135200,111322215,3010,3010,3010,3010,0
20240731,135100,111322215,3010,3010,3010,3010,0
20240731,135000,111322215,3010,3010,3010,3010,0
20240731,134900,111322215,3010,3010,3010,3010,0
20240731,134800,111322215,3010,3010,3010,3010,0
20240731,134700,111322215,3010,3010,3010,3010,0
20240731,134600,111322215,3010,3010,3010,3010,0
20240731,134500,111322215,3010,3010,3010,3010,0
20240731,134400,111322215,3010,3010,3010,3010,0
20240731,134300,111322215,3010,3010,3010,3010,0
20240731,134200,111322215,3010,3010,3010,3010,0
20240731,134100,111322215,3010,3010,3010,3010,0
20240731,134000,111322215,3010,3010,3010,3010,0
20240731,133900,111322215,3010,3010,3010,3010,0
20240731,133800,111322215,3010,3010,3010,3010,0
20240731,133700,111322215,3010,3010,3010,3010,0
20240731,133600,111322215,3010,3010,3010,3010,0
20240731,133500,111322215,3010,3010,3010,3010,0
20240731,133400,111322215,3010,3010,3010,3010,0
20240731,133300,111322215,3010,3010,3010,3010,0
20240731,133200,111322215,3010,3010,3010,3010,0
20240731,133100,111322215,3010,3010,3010,3010,0
20240731,133000,111322215,3010,3010,3010,3010,0
20240731,132900,111322215,3010,3010,3010,3010,0
20240731,132800,111322215,3010,3010,3010,3010,0
20240731,132700,111322215,3010,3010,3010,3010,0
20240731,132600,111322215,3010,3010,3010,3010,0
20240731,132500,111322215,3010,3010,3010,3010,41
20240731,132400,111198805,3010,3010,3010,3010,0
20240731,132300,111198805,3010,3010,3010,3010,9
20240731,132200,111171715,3010,3010,3010,3010,0
20240731,132100,111171715,3010,3010,3010,3010,0
20240731,132000,111171715,3010,3010,3010,3010,0
20240731,131900,111171715,3010,3010,3010,3010,0
20240731,131800,111171715,3010,3010,3010,3010,0
20240731,131700,111171715,3010,3010,3010,3010,3
20240731,131600,111162685,3000,3000,3000,3000,0
20240731,131500,111162685,3000,3000,3000,3000,0
20240731,131400,111162685,3000,3000,3000,3000,0
20240731,131300,111162685,3000,3000,3000,3000,0
20240731,131200,111162685,3000,3000,3000,3000,0
20240731,131100,111162685,3000,3000,3000,3000,1323
20240731,131000,107193685,3000,3000,3000,3000,0
20240731,130900,107193685,3000,3000,3000,3000,40
20240731,130800,107073685,3000,3000,3000,3000,0
20240731,130700,107073685,3000,3010,3010,3000,4002
20240731,130600,95065315,3010,3010,3010,3010,0
20240731,130500,95065315,3010,3010,3010,3010,0
20240731,130400,95065315,3010,3010,3010,3010,0
20240731,130300,95065315,3010,3010,3010,3010,0
20240731,130200,95065315,3010,3010,3010,3010,0
20240731,130100,95065315,3010,3010,3010,3010,0
20240731,130000,95065315,3010,3010,3010,3010,200
20240731,125900,94463315,3015,3015,3015,3015,0
20240731,125800,94463315,3015,3015,3015,3015,10
20240731,125700,94433165,3020,3020,3020,3020,0
20240731,125600,94433165,3020,3020,3020,3020,0
20240731,125500,94433165,3020,3020,3020,3020,0
20240731,125400,94433165,3020,3020,3020,3020,0
20240731,125300,94433165,3020,3020,3020,3020,0
20240731,125200,94433165,3020,3020,3020,3020,0
20240731,125100,94433165,3020,3020,3020,3020,0
20240731,125000,94433165,3020,3020,3020,3020,0
20240731,124900,94433165,3020,3020,3020,3020,221
20240731,124800,93765745,3015,3015,3015,3015,50
20240731,124700,93614995,3010,3010,3010,3010,0
20240731,124600,93614995,3010,3010,3010,3010,0
20240731,124500,93614995,3010,3005,3010,3005,62
20240731,124400,93428385,3000,3000,3000,3000,0
20240731,124300,93428385,3000,3000,3000,3000,0
20240731,124200,93428385,3000,3000,3000,3000,0
20240731,124100,93428385,3000,3000,3000,3000,0
20240731,124000,93428385,3000,3005,3005,3000,499
20240731,123900,91930725,3010,3010,3010,3010,0
20240731,123800,91930725,3010,3010,3010,3010,0
20240731,123700,91930725,3010,3010,3010,3010,0
20240731,123600,91930725,3010,3010,3010,3010,0
20240731,123500,91930725,3010,3010,3010,3010,0
20240731,123400,91930725,3010,3010,3010,3010,0
20240731,123300,91930725,3010,3010,3010,3010,0
20240731,123200,91930725,3010,3010,3010,3010,30
20240731,123100,91840425,3010,3010,3010,3010,0
20240731,123000,91840425,3010,3010,3010,3010,0
20240731,122900,91840425,3010,3010,3010,3010,33
20240731,122800,91741095,3010,3010,3010,3010,50
20240731,122700,91590595,3010,3010,3010,3010,0
20240731,122600,91590595,3010,3010,3010,3010,1
20240731,122500,91587585,3010,3015,3015,3010,3
20240731,122400,91578550,3020,3020,3020,3020,0
20240731,122300,91578550,3020,3020,3020,3020,101
20240731,122200,91273530,3025,3025,3025,3025,0
20240731,122100,91273530,3025,3025,3025,3025,0
20240731,122000,91273530,3025,3025,3025,3025,0
20240731,121900,91273530,3025,3025,3025,3025,0
20240731,121800,91273530,3025,3025,3025,3025,1
20240731,121700,91270505,3040,3040,3040,3040,0
20240731,121600,91270505,3040,3040,3040,3040,0
20240731,121500,91270505,3040,3040,3040,3040,0
20240731,121400,91270505,3040,3040,3040,3040,0
20240731,121300,91270505,3040,3040,3040,3040,0
20240731,121200,91270505,3040,3040,3040,3040,0
20240731,121100,91270505,3040,3040,3040,3040,0
20240731,121000,91270505,3040,3040,3040,3040,0
20240731,120900,91270505,3040,3040,3040,3040,0
20240731,120800,91270505,3040,3040,3040,3040,13
20240731,120700,91230985,3050,3050,3050,3050,0
20240731,120600,91230985,3050,3050,3050,3050,0
20240731,120500,91230985,3050,3050,3050,3050,0
20240731,120400,91230985,3050,3050,3050,3050,111
20240731,120300,90892435,3030,3085,3085,3030,968
20240731,120200,87944365,3090,3090,3090,3090,5
20240731,120100,87928915,3095,3030,3095,3030,4048
20240731,120000,75513330,3025,3025,3025,3025,0
20240731,115900,75513330,3025,3025,3025,3025,0
20240731,115800,75513330,3025,3025,3025,3025,0
20240731,115700,75513330,3025,3025,3025,3025,0
20240731,115600,75513330,3025,3010,3025,3010,2614
20240731,115500,67610510,3005,3005,3005,3005,1
20240731,115400,67607505,3005,3005,3005,3005,1000
20240731,115300,64602505,3005,3005,3005,3005,1
20240731,115200,64599500,3005,3005,3005,3005,1
20240731,115100,64596495,2990,2990,2990,2990,0
20240731,115000,64596495,2990,2990,2990,2990,13
20240731,114900,64557625,3010,3005,3010,3005,149
20240731,114800,64109380,3005,3005,3005,3005,0
20240731,114700,64109380,3005,3000,3005,3000,2
20240731,114600,64103375,3005,3005,3005,3005,0
20240731,114500,64103375,3005,3005,3005,3005,0
20240731,114400,64103375,3005,3005,3005,3005,0
20240731,114300,64103375,3005,3005,3005,3005,0
20240731,114200,64103375,3005,3005,3005,3005,0
20240731,114100,64103375,3005,3005,3005,3005,0
20240731,114000,64103375,3005,2990,3005,2990,1987
20240731,113900,58143315,2985,2985,2985,2985,1
20240731,113800,58140330,2985,2985,2985,2985,0
20240731,113700,58140330,2985,2985,2985,2985,1
20240731,113600,58137345,2980,2980,2980,2980,0
20240731,113500,58137345,2980,2980,2980,2980,0
20240731,113400,58137345,2980,2980,2980,2980,0
20240731,113300,58137345,2980,2980,2980,2980,0
20240731,113200,58137345,2980,2980,2980,2980,1000
20240731,113100,55157345,2980,2975,2980,2975,161
20240731,113000,54677570,2980,2980,2980,2980,0
20240731,112900,54677570,2980,2975,2980,2975,2910
20240731,112800,46010540,2970,2970,2970,2970,0
20240731,112700,46010540,2970,2970,2970,2970,46
20240731,112600,45873920,2965,2965,2965,2965,100
20240731,112500,45577420,2960,2960,2960,2960,24
20240731,112400,45506380,2970,2950,2970,2950,3
20240731,112300,45497495,2935,2935,2935,2935,0
20240731,112200,45497495,2935,2935,2935,2935,0
20240731,112100,45497495,2935,2935,2935,2935,2
20240731,112000,45491625,2935,2935,2935,2935,0
20240731,111900,45491625,2935,2935,2935,2935,0
20240731,111800,45491625,2935,2935,2935,2935,95
20240731,111700,45212800,2960,2935,2960,2935,1220
20240731,111600,41607130,2935,2935,2935,2935,80
20240731,111500,41372330,2935,2945,2945,2935,639
20240731,111400,39490780,2940,2955,2955,2940,3284
20240731,111300,29821310,2960,2960,2960,2960,0
20240731,111200,29821310,2960,2960,2960,2960,0
20240731,111100,29821310,2960,2960,2960,2960,0
20240731,111000,29821310,2960,2960,2960,2960,0
20240731,110900,29821310,2960,2960,2960,2960,0
20240731,110800,29821310,2960,2960,2960,2960,0
20240731,110700,29821310,2960,2960,2960,2960,0
20240731,110600,29821310,2960,2960,2960,2960,0
20240731,110500,29821310,2960,2960,2960,2960,0
20240731,110400,29821310,2960,2960,2960,2960,25
20240731,110300,29747310,2960,2960,2960,2960,0
20240731,110200,29747310,2960,2960,2960,2960,0
20240731,110100,29747310,2960,2960,2960,2960,0
20240731,110000,29747310,2960,2960,2960,2960,25
20240731,105900,29673310,2945,2945,2945,2945,0
20240731,105800,29673310,2945,2945,2945,2945,0
20240731,105700,29673310,2945,2945,2945,2945,0
20240731,105600,29673310,2945,2945,2945,2945,9
20240731,105500,29646805,2945,2945,2945,2945,32
20240731,105400,29552565,2945,2945,2945,2945,6
20240731,105300,29534895,2945,2950,2950,2945,558
20240731,105200,27891580,2950,2955,2955,2950,2317
20240731,105100,21053455,2960,2960,2960,2960,1
20240731,105000,21050495,2960,2960,2960,2960,1
20240731,104900,21047535,2955,2955,2955,2955,0
20240731,104800,21047535,2955,2955,2955,2955,0
20240731,104700,21047535,2955,2955,2955,2955,0
20240731,104600,21047535,2955,2955,2955,2955,0
20240731,104500,21047535,2955,2955,2955,2955,0
20240731,104400,21047535,2955,2955,2955,2955,0
20240731,104300,21047535,2955,2955,2955,2955,108
20240731,104200,20728395,2955,2960,2960,2955,500
20240731,104100,19250340,2955,2955,2955,2955,0
20240731,104000,19250340,2955,2955,2955,2955,0
20240731,103900,19250340,2955,2955,2955,2955,84
20240731,103800,19002120,2970,2960,2970,2955,2190
20240731,103700,12508640,2965,2965,2965,2965,10
20240731,103600,12478990,2970,2970,2970,2970,3
20240731,103500,12470080,2965,2965,2965,2965,2
20240731,103400,12464150,2965,2965,2965,2965,0
20240731,103300,12464150,2965,2975,2975,2960,1353
20240731,103200,8446420,2980,2980,2980,2980,82
20240731,103100,8202060,2985,2985,2985,2985,100
20240731,103000,7903560,2985,2985,2985,2985,0
20240731,102900,7903560,2985,2985,2985,2985,108
20240731,102800,7581180,2990,2990,2990,2990,0
20240731,102700,7581180,2990,2990,2990,2990,0
20240731,102600,7581180,2990,2990,2990,2990,0
20240731,102500,7581180,2990,2990,2990,2990,0
20240731,102400,7581180,2990,2990,2990,2990,0
20240731,102300,7581180,2990,2990,2990,2990,0
20240731,102200,7581180,2990,2990,2990,2990,0
20240731,102100,7581180,2990,2990,2990,2990,0
20240731,102000,7581180,2990,2990,2990,2990,0
20240731,101900,7581180,2990,2990,2990,2990,0
20240731,101800,7581180,2990,2990,2990,2990,0
20240731,101700,7581180,2990,2990,2990,2990,0
20240731,101600,7581180,2990,2990,2990,2990,10
20240731,101500,7551280,2990,2990,2990,2990,0
20240731,101400,7551280,2990,2990,2990,2990,0
20240731,101300,7551280,2990,2990,2990,2990,0
20240731,101200,7551280,2990,2990,2990,2990,0
20240731,101100,7551280,2990,2990,2990,2990,1
20240731,101000,7548290,2995,2995,2995,2995,0
20240731,100900,7548290,2995,2995,2995,2995,0
20240731,100800,7548290,2995,2995,2995,2995,0
20240731,100700,7548290,2995,2995,2995,2995,0
20240731,100600,7548290,2995,2995,2995,2995,0
20240731,100500,7548290,2995,2995,2995,2995,0
20240731,100400,7548290,2995,2995,2995,2995,0
20240731,100300,7548290,2995,2995,2995,2995,0
20240731,100200,7548290,2995,2990,2995,2990,3
20240731,100100,7539310,3005,2990,3005,2990,2
20240731,100000,7533315,2975,2990,2990,2975,100
20240731,095900,7235190,2995,2995,2995,2995,0
20240731,095800,7235190,2995,2995,2995,2995,4
20240731,095700,7223210,2995,2995,2995,2995,0
20240731,095600,7223210,2995,2995,2995,2995,0
20240731,095500,7223210,2995,2995,2995,2995,0
20240731,095400,7223210,2995,2995,2995,2995,232
20240731,095300,6528370,3010,3005,3010,3005,41
20240731,095200,6405005,3005,3005,3005,3005,0
20240731,095100,6405005,3005,3005,3005,3005,1
20240731,095000,6402000,2995,2995,2995,2995,0
20240731,094900,6402000,2995,2995,2995,2995,1
20240731,094800,6399005,3000,3000,3000,3000,0
20240731,094700,6399005,3000,3000,3000,3000,0
20240731,094600,6399005,3000,3000,3000,3000,1
20240731,094500,6396005,3030,3030,3030,3030,0
20240731,094400,6396005,3030,3030,3030,3030,0
20240731,094300,6396005,3030,3030,3030,3030,0
20240731,094200,6396005,3030,3030,3030,3030,0
20240731,094100,6396005,3030,3030,3030,3030,0
20240731,094000,6396005,3030,3030,3030,3030,0
20240731,093900,6396005,3030,3030,3030,3030,0
20240731,093800,6396005,3030,3030,3030,3030,0
20240731,093700,6396005,3030,3030,3030,3030,0
20240731,093600,6396005,3030,3030,3030,3030,0
20240731,093500,6396005,3030,3000,3030,3000,300
20240731,093400,5488555,2990,2990,2990,2990,0
20240731,093300,5488555,2990,2990,2990,2990,0
20240731,093200,5488555,2990,2990,2990,2990,0
20240731,093100,5488555,2990,2990,2990,2990,0
20240731,093000,5488555,2990,2990,2990,2990,1
20240731,092900,5485565,2990,2990,2990,2990,0
20240731,092800,5485565,2990,2990,2990,2990,10
20240731,092700,5455665,2995,2995,2995,2995,0
20240731,092600,5455665,2995,2995,2995,2995,1
20240731,092500,5452670,2995,2995,2995,2995,0
20240731,092400,5452670,2995,2995,2995,2995,0
20240731,092300,5452670,2995,2995,2995,2995,0
20240731,092200,5452670,2995,2995,2995,2995,2
20240731,092100,5446680,2980,2980,2980,2980,500
20240731,092000,3956680,2980,2990,2990,2980,50
20240731,091900,3807665,3000,3000,3000,3000,0
20240731,091800,3807665,3000,3000,3000,3000,0
20240731,091700,3807665,3000,3000,3000,3000,0
20240731,091600,3807665,3000,3000,3000,3000,1
20240731,091500,3804665,3000,3000,3000,3000,1
20240731,091400,3801665,2995,2995,2995,2995,0
20240731,091300,3801665,2995,2995,2995,2995,0
20240731,091200,3801665,2995,2995,2995,2995,0
20240731,091100,3801665,2995,3000,3000,2995,2
20240731,091000,3795670,3005,3005,3005,3005,1
20240731,090900,3792665,3035,3035,3035,3035,500
20240731,090800,2275165,3030,2985,3030,2985,138
20240731,090700,1859425,2970,2970,2970,2970,1
20240731,090600,1856455,2980,2975,2980,2975,2
20240731,090500,1850500,2975,2975,2975,2975,0
20240731,090400,1850500,2975,2970,2975,2970,270
20240731,090300,1047270,2970,2970,2970,2970,0
20240731,090200,1047270,2970,2970,2970,2970,0
20240731,090100,1047270,2970,2970,2970,2970,1
20240731,090000,1044300,2950,2950,2950,2950,354