stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,203500,23397528500,5300,5300,5300,5300,35854
20240731,203400,23397528500,5300,5300,5300,5300,0
20240731,203300,23397528500,5300,5300,5300,5300,0
20240731,203200,23397528500,5300,5300,5300,5300,0
20240731,203100,23397528500,5300,5300,5300,5300,0
20240731,203000,23397528500,5300,5300,5300,5300,0
20240731,202900,23397528500,5300,5300,5300,5300,0
20240731,202800,23397528500,5300,5300,5300,5300,0
20240731,202700,23397528500,5300,5300,5300,5300,0
20240731,202600,23397528500,5300,5300,5300,5300,0
20240731,202500,23397528500,5300,5300,5300,5300,0
20240731,202400,23397528500,5300,5300,5300,5300,0
20240731,202300,23397528500,5300,5300,5300,5300,0
20240731,202200,23397528500,5300,5300,5300,5300,0
20240731,202100,23397528500,5300,5300,5300,5300,0
20240731,202000,23397528500,5300,5300,5300,5300,0
20240731,201900,23397528500,5300,5300,5300,5300,0
20240731,201800,23397528500,5300,5300,5300,5300,0
20240731,201700,23397528500,5300,5300,5300,5300,0
20240731,201600,23397528500,5300,5300,5300,5300,0
20240731,201500,23397528500,5300,5300,5300,5300,0
20240731,201400,23397528500,5300,5300,5300,5300,0
20240731,201300,23397528500,5300,5300,5300,5300,0
20240731,201200,23397528500,5300,5300,5300,5300,0
20240731,201100,23397528500,5300,5300,5300,5300,0
20240731,201000,23397528500,5300,5300,5300,5300,0
20240731,200900,23397528500,5300,5300,5300,5300,0
20240731,200800,23397528500,5300,5300,5300,5300,0
20240731,200700,23397528500,5300,5300,5300,5300,0
20240731,200600,23397528500,5300,5300,5300,5300,0
20240731,200500,23397528500,5300,5300,5300,5300,35854
20240731,200400,23397528500,5300,5300,5300,5300,0
20240731,200300,23397528500,5300,5300,5300,5300,0
20240731,200200,23397528500,5300,5300,5300,5300,0
20240731,200100,23397528500,5300,5300,5300,5300,0
20240731,200000,23397528500,5300,5300,5300,5300,0
20240731,195900,23397528500,5300,5300,5300,5300,0
20240731,195800,23397528500,5300,5300,5300,5300,0
20240731,195700,23397528500,5300,5300,5300,5300,0
20240731,195600,23397528500,5300,5300,5300,5300,0
20240731,195500,23397528500,5300,5300,5300,5300,0
20240731,195400,23397528500,5300,5300,5300,5300,0
20240731,195300,23397528500,5300,5300,5300,5300,0
20240731,195200,23397528500,5300,5300,5300,5300,0
20240731,195100,23397528500,5300,5300,5300,5300,0
20240731,195000,23397528500,5300,5300,5300,5300,0
20240731,194900,23397528500,5300,5300,5300,5300,0
20240731,194800,23397528500,5300,5300,5300,5300,0
20240731,194700,23397528500,5300,5300,5300,5300,0
20240731,194600,23397528500,5300,5300,5300,5300,0
20240731,194500,23397528500,5300,5300,5300,5300,0
20240731,194400,23397528500,5300,5300,5300,5300,0
20240731,194300,23397528500,5300,5300,5300,5300,0
20240731,194200,23397528500,5300,5300,5300,5300,0
20240731,194100,23397528500,5300,5300,5300,5300,0
20240731,194000,23397528500,5300,5300,5300,5300,0
20240731,193900,23397528500,5300,5300,5300,5300,0
20240731,193800,23397528500,5300,5300,5300,5300,0
20240731,193700,23397528500,5300,5300,5300,5300,0
20240731,193600,23397528500,5300,5300,5300,5300,0
20240731,193500,23397528500,5300,5300,5300,5300,35854
20240731,193400,23397528500,5300,5300,5300,5300,0
20240731,193300,23397528500,5300,5300,5300,5300,0
20240731,193200,23397528500,5300,5300,5300,5300,0
20240731,193100,23397528500,5300,5300,5300,5300,0
20240731,193000,23397528500,5300,5300,5300,5300,0
20240731,192900,23397528500,5300,5300,5300,5300,0
20240731,192800,23397528500,5300,5300,5300,5300,0
20240731,192700,23397528500,5300,5300,5300,5300,0
20240731,192600,23397528500,5300,5300,5300,5300,0
20240731,192500,23397528500,5300,5300,5300,5300,0
20240731,192400,23397528500,5300,5300,5300,5300,0
20240731,192300,23397528500,5300,5300,5300,5300,0
20240731,192200,23397528500,5300,5300,5300,5300,0
20240731,192100,23397528500,5300,5300,5300,5300,0
20240731,192000,23397528500,5300,5300,5300,5300,0
20240731,191900,23397528500,5300,5300,5300,5300,0
20240731,191800,23397528500,5300,5300,5300,5300,0
20240731,191700,23397528500,5300,5300,5300,5300,0
20240731,191600,23397528500,5300,5300,5300,5300,0
20240731,191500,23397528500,5300,5300,5300,5300,0
20240731,191400,23397528500,5300,5300,5300,5300,0
20240731,191300,23397528500,5300,5300,5300,5300,0
20240731,191200,23397528500,5300,5300,5300,5300,0
20240731,191100,23397528500,5300,5300,5300,5300,0
20240731,191000,23397528500,5300,5300,5300,5300,0
20240731,190900,23397528500,5300,5300,5300,5300,0
20240731,190800,23397528500,5300,5300,5300,5300,0
20240731,190700,23397528500,5300,5300,5300,5300,0
20240731,190600,23397528500,5300,5300,5300,5300,0
20240731,190500,23397528500,5300,5300,5300,5300,35854
20240731,190400,23397528500,5300,5300,5300,5300,0
20240731,190300,23397528500,5300,5300,5300,5300,0
20240731,190200,23397528500,5300,5300,5300,5300,0
20240731,190100,23397528500,5300,5300,5300,5300,0
20240731,190000,23397528500,5300,5300,5300,5300,0
20240731,185900,23397528500,5300,5300,5300,5300,0
20240731,185800,23397528500,5300,5300,5300,5300,0
20240731,185700,23397528500,5300,5300,5300,5300,0
20240731,185600,23397528500,5300,5300,5300,5300,0
20240731,185500,23397528500,5300,5300,5300,5300,0
20240731,185400,23397528500,5300,5300,5300,5300,0
20240731,185300,23397528500,5300,5300,5300,5300,0
20240731,185200,23397528500,5300,5300,5300,5300,0
20240731,185100,23397528500,5300,5300,5300,5300,0
20240731,185000,23397528500,5300,5300,5300,5300,0
20240731,184900,23397528500,5300,5300,5300,5300,0
20240731,184800,23397528500,5300,5300,5300,5300,0
20240731,184700,23397528500,5300,5300,5300,5300,0
20240731,184600,23397528500,5300,5300,5300,5300,0
20240731,184500,23397528500,5300,5300,5300,5300,0
20240731,184400,23397528500,5300,5300,5300,5300,0
20240731,184300,23397528500,5300,5300,5300,5300,0
20240731,184200,23397528500,5300,5300,5300,5300,0
20240731,184100,23397528500,5300,5300,5300,5300,0
20240731,184000,23397528500,5300,5300,5300,5300,0
20240731,183900,23397528500,5300,5300,5300,5300,0
20240731,183800,23397528500,5300,5300,5300,5300,0
20240731,183700,23397528500,5300,5300,5300,5300,0
20240731,183600,23397528500,5300,5300,5300,5300,0
20240731,183500,23397528500,5300,5300,5300,5300,35854
20240731,183400,23397528500,5300,5300,5300,5300,0
20240731,183300,23397528500,5300,5300,5300,5300,0
20240731,183200,23397528500,5300,5300,5300,5300,0
20240731,183100,23397528500,5300,5300,5300,5300,0
20240731,183000,23397528500,5300,5300,5300,5300,0
20240731,182900,23397528500,5300,5300,5300,5300,0
20240731,182800,23397528500,5300,5300,5300,5300,0
20240731,182700,23397528500,5300,5300,5300,5300,0
20240731,182600,23397528500,5300,5300,5300,5300,0
20240731,182500,23397528500,5300,5300,5300,5300,0
20240731,182400,23397528500,5300,5300,5300,5300,0
20240731,182300,23397528500,5300,5300,5300,5300,0
20240731,182200,23397528500,5300,5300,5300,5300,0
20240731,182100,23397528500,5300,5300,5300,5300,0
20240731,182000,23397528500,5300,5300,5300,5300,0
20240731,181900,23397528500,5300,5300,5300,5300,0
20240731,181800,23397528500,5300,5300,5300,5300,0
20240731,181700,23397528500,5300,5300,5300,5300,0
20240731,181600,23397528500,5300,5300,5300,5300,0
20240731,181500,23397528500,5300,5300,5300,5300,0
20240731,181400,23397528500,5300,5300,5300,5300,0
20240731,181300,23397528500,5300,5300,5300,5300,0
20240731,181200,23397528500,5300,5300,5300,5300,0
20240731,181100,23397528500,5300,5300,5300,5300,0
20240731,181000,23397528500,5300,5300,5300,5300,0
20240731,180900,23397528500,5300,5300,5300,5300,0
20240731,180800,23397528500,5300,5300,5300,5300,0
20240731,180700,23397528500,5300,5300,5300,5300,0
20240731,180600,23397528500,5300,5300,5300,5300,0
20240731,180500,23397528500,5300,5300,5300,5300,35854
20240731,180400,23397528500,5300,5300,5300,5300,0
20240731,180300,23397528500,5300,5300,5300,5300,0
20240731,180200,23397528500,5300,5300,5300,5300,0
20240731,180100,23397528500,5300,5300,5300,5300,0
20240731,180000,23397528500,5300,5300,5300,5300,0
20240731,175900,23397528500,5300,5300,5300,5300,0
20240731,175800,23397528500,5300,5300,5300,5300,0
20240731,175700,23397528500,5300,5300,5300,5300,0
20240731,175600,23397528500,5300,5300,5300,5300,0
20240731,175500,23397528500,5300,5300,5300,5300,0
20240731,175400,23397528500,5300,5300,5300,5300,0
20240731,175300,23397528500,5300,5300,5300,5300,0
20240731,175200,23397528500,5300,5300,5300,5300,0
20240731,175100,23397528500,5300,5300,5300,5300,0
20240731,175000,23397528500,5300,5300,5300,5300,0
20240731,174900,23397528500,5300,5300,5300,5300,0
20240731,174800,23397528500,5300,5300,5300,5300,0
20240731,174700,23397528500,5300,5300,5300,5300,0
20240731,174600,23397528500,5300,5300,5300,5300,0
20240731,174500,23397528500,5300,5300,5300,5300,0
20240731,174400,23397528500,5300,5300,5300,5300,0
20240731,174300,23397528500,5300,5300,5300,5300,0
20240731,174200,23397528500,5300,5300,5300,5300,0
20240731,174100,23397528500,5300,5300,5300,5300,0
20240731,174000,23397528500,5300,5300,5300,5300,0
20240731,173900,23397528500,5300,5300,5300,5300,0
20240731,173800,23397528500,5300,5300,5300,5300,0
20240731,173700,23397528500,5300,5300,5300,5300,0
20240731,173600,23397528500,5300,5300,5300,5300,0
20240731,173500,23397528500,5300,5300,5300,5300,35854
20240731,173400,23397528500,5300,5300,5300,5300,0
20240731,173300,23397528500,5300,5300,5300,5300,0
20240731,173200,23397528500,5300,5300,5300,5300,0
20240731,173100,23397528500,5300,5300,5300,5300,0
20240731,173000,23397528500,5300,5300,5300,5300,0
20240731,172900,23397528500,5300,5300,5300,5300,0
20240731,172800,23397528500,5300,5300,5300,5300,0
20240731,172700,23397528500,5300,5300,5300,5300,0
20240731,172600,23397528500,5300,5300,5300,5300,0
20240731,172500,23397528500,5300,5300,5300,5300,0
20240731,172400,23397528500,5300,5300,5300,5300,0
20240731,172300,23397528500,5300,5300,5300,5300,0
20240731,172200,23397528500,5300,5300,5300,5300,0
20240731,172100,23397528500,5300,5300,5300,5300,0
20240731,172000,23397528500,5300,5300,5300,5300,0
20240731,171900,23397528500,5300,5300,5300,5300,0
20240731,171800,23397528500,5300,5300,5300,5300,0
20240731,171700,23397528500,5300,5300,5300,5300,0
20240731,171600,23397528500,5300,5300,5300,5300,0
20240731,171500,23397528500,5300,5300,5300,5300,0
20240731,171400,23397528500,5300,5300,5300,5300,0
20240731,171300,23397528500,5300,5300,5300,5300,0
20240731,171200,23397528500,5300,5300,5300,5300,0
20240731,171100,23397528500,5300,5300,5300,5300,0
20240731,171000,23397528500,5300,5300,5300,5300,0
20240731,170900,23397528500,5300,5300,5300,5300,0
20240731,170800,23397528500,5300,5300,5300,5300,0
20240731,170700,23397528500,5300,5300,5300,5300,0
20240731,170600,23397528500,5300,5300,5300,5300,0
20240731,170500,23397528500,5300,5300,5300,5300,35854
20240731,170400,23397528500,5300,5300,5300,5300,0
20240731,170300,23397528500,5300,5300,5300,5300,0
20240731,170200,23397528500,5300,5300,5300,5300,0
20240731,170100,23397528500,5300,5300,5300,5300,0
20240731,170000,23397528500,5300,5300,5300,5300,0
20240731,165900,23397528500,5300,5300,5300,5300,0
20240731,165800,23397528500,5300,5300,5300,5300,0
20240731,165700,23397528500,5300,5300,5300,5300,0
20240731,165600,23397528500,5300,5300,5300,5300,0
20240731,165500,23397528500,5300,5300,5300,5300,0
20240731,165400,23397528500,5300,5300,5300,5300,0
20240731,165300,23397528500,5300,5300,5300,5300,0
20240731,165200,23397528500,5300,5300,5300,5300,0
20240731,165100,23397528500,5300,5300,5300,5300,0
20240731,165000,23397528500,5300,5300,5300,5300,0
20240731,164900,23397528500,5300,5300,5300,5300,0
20240731,164800,23397528500,5300,5300,5300,5300,0
20240731,164700,23397528500,5300,5300,5300,5300,0
20240731,164600,23397528500,5300,5300,5300,5300,0
20240731,164500,23397528500,5300,5300,5300,5300,0
20240731,164400,23397528500,5300,5300,5300,5300,0
20240731,164300,23397528500,5300,5300,5300,5300,0
20240731,164200,23397528500,5300,5300,5300,5300,0
20240731,164100,23397528500,5300,5300,5300,5300,0
20240731,164000,23397528500,5300,5300,5300,5300,0
20240731,163900,23397528500,5300,5300,5300,5300,0
20240731,163800,23397528500,5300,5300,5300,5300,0
20240731,163700,23397528500,5300,5300,5300,5300,0
20240731,163600,23397528500,5300,5300,5300,5300,0
20240731,163500,23397528500,5300,5300,5300,5300,35854
20240731,163400,23397528500,5300,5300,5300,5300,0
20240731,163300,23397528500,5300,5300,5300,5300,0
20240731,163200,23397528500,5300,5300,5300,5300,0
20240731,163100,23397528500,5300,5300,5300,5300,0
20240731,163000,23397528500,5300,5300,5300,5300,0
20240731,162900,23397528500,5300,5300,5300,5300,0
20240731,162800,23397528500,5300,5300,5300,5300,0
20240731,162700,23397528500,5300,5300,5300,5300,0
20240731,162600,23397528500,5300,5300,5300,5300,0
20240731,162500,23397528500,5300,5300,5300,5300,0
20240731,162400,23397528500,5300,5300,5300,5300,0
20240731,162300,23397528500,5300,5300,5300,5300,0
20240731,162200,23397528500,5300,5300,5300,5300,0
20240731,162100,23397528500,5300,5300,5300,5300,0
20240731,162000,23397528500,5300,5300,5300,5300,0
20240731,161900,23397528500,5300,5300,5300,5300,0
20240731,161800,23397528500,5300,5300,5300,5300,0
20240731,161700,23397528500,5300,5300,5300,5300,0
20240731,161600,23397528500,5300,5300,5300,5300,0
20240731,161500,23397528500,5300,5300,5300,5300,0
20240731,161400,23397528500,5300,5300,5300,5300,0
20240731,161300,23397528500,5300,5300,5300,5300,0
20240731,161200,23397528500,5300,5300,5300,5300,0
20240731,161100,23397528500,5300,5300,5300,5300,0
20240731,161000,23397528500,5300,5300,5300,5300,0
20240731,160900,23397528500,5300,5300,5300,5300,0
20240731,160800,23397528500,5300,5300,5300,5300,0
20240731,160700,23397528500,5300,5300,5300,5300,0
20240731,160600,23397528500,5300,5300,5300,5300,0
20240731,160500,23397528500,5300,5300,5300,5300,35854
20240731,160400,23397528500,5300,5300,5300,5300,0
20240731,160300,23397528500,5300,5300,5300,5300,0
20240731,160200,23397528500,5300,5300,5300,5300,0
20240731,160100,23397528500,5300,5300,5300,5300,0
20240731,160000,23397528500,5300,5300,5300,5300,0
20240731,155900,23397528500,5300,5300,5300,5300,0
20240731,155800,23397528500,5300,5300,5300,5300,0
20240731,155700,23397528500,5300,5300,5300,5300,0
20240731,155600,23397528500,5300,5300,5300,5300,0
20240731,155500,23397528500,5300,5300,5300,5300,0
20240731,155400,23397528500,5300,5300,5300,5300,0
20240731,155300,23397528500,5300,5300,5300,5300,0
20240731,155200,23397528500,5300,5300,5300,5300,0
20240731,155100,23397528500,5300,5300,5300,5300,0
20240731,155000,23397528500,5300,5300,5300,5300,0
20240731,154900,23397528500,5300,5300,5300,5300,0
20240731,154800,23397528500,5300,5300,5300,5300,0
20240731,154700,23397528500,5300,5300,5300,5300,0
20240731,154600,23397528500,5300,5300,5300,5300,0
20240731,154500,23397528500,5300,5300,5300,5300,0
20240731,154400,23397528500,5300,5300,5300,5300,0
20240731,154300,23397528500,5300,5300,5300,5300,0
20240731,154200,23397528500,5300,5300,5300,5300,0
20240731,154100,23397528500,5300,5300,5300,5300,0
20240731,154000,23397528500,5300,5300,5300,5300,0
20240731,153900,23397528500,5300,5300,5300,5300,0
20240731,153800,23397528500,5300,5300,5300,5300,0
20240731,153700,23397528500,5300,5300,5300,5300,0
20240731,153600,23397528500,5300,5300,5300,5300,0
20240731,153500,23397528500,5300,5300,5300,5300,35854
20240731,153400,23397528500,5300,5300,5300,5300,0
20240731,153300,23397528500,5300,5300,5300,5300,0
20240731,153200,23397528500,5300,5300,5300,5300,0
20240731,153100,23397528500,5300,5300,5300,5300,0
20240731,153000,23397528500,5300,5300,5300,5300,35854
20240731,152900,23207502300,5260,5260,5260,5260,0
20240731,152800,23207502300,5260,5260,5260,5260,0
20240731,152700,23207502300,5260,5260,5260,5260,0
20240731,152600,23207502300,5260,5260,5260,5260,0
20240731,152500,23207502300,5260,5260,5260,5260,0
20240731,152400,23207502300,5260,5260,5260,5260,0
20240731,152300,23207502300,5260,5260,5260,5260,0
20240731,152200,23207502300,5260,5260,5260,5260,0
20240731,152100,23207502300,5260,5260,5260,5260,0
20240731,152000,23207502300,5260,5260,5260,5260,0
20240731,151900,23207502300,5260,5260,5270,5220,10131
20240731,151800,23154439090,5220,5270,5280,5210,21029
20240731,151700,23044444950,5270,5290,5290,5260,7234
20240731,151600,23006352430,5270,5330,5330,5270,5178
20240731,151500,22978916910,5300,5350,5350,5270,15673
20240731,151400,22895619260,5350,5340,5350,5340,304
20240731,151300,22893994950,5340,5340,5350,5330,2375
20240731,151200,22881307240,5350,5350,5350,5340,1983
20240731,151100,22870705260,5350,5350,5350,5330,2923
20240731,151000,22855104830,5340,5330,5350,5330,1935
20240731,150900,22844755870,5350,5350,5350,5340,4881
20240731,150800,22818674000,5350,5360,5370,5350,6498
20240731,150700,22783864220,5360,5350,5370,5350,4899
20240731,150600,22757616310,5350,5360,5370,5350,2109
20240731,150500,22746328910,5360,5360,5370,5350,2432
20240731,150400,22733281880,5370,5360,5370,5350,4966
20240731,150300,22706689480,5360,5380,5380,5340,6835
20240731,150200,22670060890,5380,5360,5380,5360,8095
20240731,150100,22626603080,5340,5360,5360,5340,1927
20240731,150000,22616306380,5360,5360,5380,5350,2792
20240731,145900,22601325220,5360,5330,5370,5320,6907
20240731,145800,22564399370,5330,5330,5340,5330,2903
20240731,145700,22548918290,5330,5320,5350,5320,2386
20240731,145600,22536189750,5320,5340,5340,5320,10384
20240731,145500,22480900480,5350,5300,5350,5300,15381
20240731,145400,22399120530,5300,5290,5300,5290,204
20240731,145300,22398039420,5290,5290,5300,5270,4423
20240731,145200,22374689470,5290,5270,5290,5270,3013
20240731,145100,22358773770,5270,5270,5280,5270,293
20240731,145000,22357229560,5260,5250,5260,5240,597
20240731,144900,22354094670,5240,5270,5270,5240,1311
20240731,144800,22347198250,5240,5270,5280,5240,3468
20240731,144700,22328966370,5280,5280,5290,5280,1112
20240731,144600,22323094990,5270,5280,5280,5270,1739
20240731,144500,22313924970,5270,5290,5290,5270,2090
20240731,144400,22302898360,5280,5290,5290,5280,1407
20240731,144300,22295458190,5280,5280,5280,5280,1280
20240731,144200,22288699790,5290,5290,5290,5290,1719
20240731,144100,22279606280,5280,5300,5300,5280,7842
20240731,144000,22238110720,5290,5300,5300,5290,2867
20240731,143900,22222925730,5300,5280,5300,5270,5711
20240731,143800,22192748280,5270,5280,5280,5270,1110
20240731,143700,22186890310,5280,5270,5290,5270,4681
20240731,143600,22162161650,5270,5260,5270,5260,149
20240731,143500,22161377660,5260,5250,5260,5250,115
20240731,143400,22160772940,5250,5240,5250,5240,1267
20240731,143300,22154122400,5240,5250,5260,5240,1155
20240731,143200,22148066530,5260,5270,5270,5260,470
20240731,143100,22145593230,5270,5260,5270,5250,1478
20240731,143000,22137818430,5260,5250,5260,5240,5268
20240731,142900,22110161380,5250,5230,5250,5230,4416
20240731,142800,22087008690,5230,5220,5240,5210,12199
20240731,142700,22023433060,5220,5220,5220,5200,3651
20240731,142600,22004422310,5220,5250,5250,5220,2006
20240731,142500,21993927370,5240,5250,5250,5240,1321
20240731,142400,21987001920,5240,5240,5240,5230,1907
20240731,142300,21977012370,5240,5230,5240,5220,517
20240731,142200,21974306720,5240,5230,5240,5220,2272
20240731,142100,21962418840,5230,5240,5250,5230,932
20240731,142000,21957540600,5250,5210,5250,5210,13689
20240731,141900,21886004020,5210,5200,5210,5200,242
20240731,141800,21884743430,5210,5200,5210,5190,3649
20240731,141700,21865770670,5190,5190,5210,5190,3164
20240731,141600,21849324160,5200,5190,5200,5170,20585
20240731,141500,21742771320,5180,5210,5210,5170,30231
20240731,141400,21585792590,5210,5220,5220,5210,4112
20240731,141300,21564358050,5220,5210,5220,5210,16589
20240731,141200,21477916970,5210,5210,5220,5210,2727
20240731,141100,21463698800,5220,5220,5230,5210,3382
20240731,141000,21446046540,5230,5220,5230,5220,8076
20240731,140900,21403889330,5220,5230,5240,5220,7030
20240731,140800,21367172520,5230,5230,5230,5230,2840
20240731,140700,21352319320,5230,5240,5240,5230,3877
20240731,140600,21332042020,5240,5230,5240,5230,549
20240731,140500,21329168750,5230,5250,5250,5230,2492
20240731,140400,21316125980,5250,5250,5250,5240,1311
20240731,140300,21309256220,5240,5240,5250,5230,1367
20240731,140200,21302088380,5240,5240,5250,5230,1256
20240731,140100,21295516660,5250,5250,5250,5240,301
20240731,140000,21293939140,5240,5260,5260,5240,1647
20240731,135900,21285289470,5260,5240,5260,5240,2584
20240731,135800,21271733060,5250,5260,5260,5230,2574
20240731,135700,21258255460,5250,5250,5260,5250,2772
20240731,135600,21243700320,5250,5250,5250,5230,935
20240731,135500,21238802170,5260,5260,5260,5240,630
20240731,135400,21235500030,5230,5240,5260,5230,3875
20240731,135300,21215211150,5240,5220,5240,5220,564
20240731,135200,21212261350,5220,5250,5250,5220,4323
20240731,135100,21189665470,5230,5240,5250,5230,759
20240731,135000,21185695210,5250,5250,5250,5220,7700
20240731,134900,21145462460,5240,5240,5240,5230,4000
20240731,134800,21124523630,5240,5270,5270,5230,8183
20240731,134700,21081578150,5270,5270,5270,5270,2306
20240731,134600,21069425530,5270,5250,5270,5250,848
20240731,134500,21064960780,5270,5260,5270,5250,2705
20240731,134400,21050744050,5260,5260,5270,5250,2353
20240731,134300,21038378900,5270,5280,5280,5260,491
20240731,134200,21035796040,5260,5260,5290,5250,520
20240731,134100,21033062400,5260,5300,5300,5260,4015
20240731,134000,21011943370,5260,5250,5300,5250,900
20240731,133900,21007209710,5250,5300,5300,5250,6563
20240731,133800,20972625930,5300,5300,5300,5290,793
20240731,133700,20968430250,5300,5280,5300,5280,1482
20240731,133600,20960590390,5280,5270,5290,5270,1195
20240731,133500,20954284170,5270,5280,5290,5270,955
20240731,133400,20949247860,5280,5260,5280,5260,814
20240731,133300,20944958560,5260,5280,5280,5260,116
20240731,133200,20944346930,5260,5260,5280,5250,3545
20240731,133100,20925700980,5250,5260,5260,5250,5128
20240731,133000,20898732360,5250,5240,5260,5240,11431
20240731,132900,20838787460,5230,5260,5260,5230,11753
20240731,132800,20777163030,5260,5270,5270,5260,1673
20240731,132700,20768361890,5260,5260,5270,5250,7354
20240731,132600,20729688430,5270,5280,5280,5260,5592
20240731,132500,20700231850,5280,5290,5300,5280,672
20240731,132400,20696679550,5270,5280,5310,5270,8505
20240731,132300,20651639030,5280,5310,5310,5260,28068
20240731,132200,20503306410,5310,5300,5310,5300,5323
20240731,132100,20475079680,5310,5330,5330,5300,12438
20240731,132000,20409028190,5320,5310,5320,5310,6912
20240731,131900,20372296820,5320,5330,5330,5310,3948
20240731,131800,20351303100,5330,5320,5330,5320,350
20240731,131700,20349440660,5320,5340,5370,5310,10315
20240731,131600,20294520160,5350,5360,5370,5340,5254
20240731,131500,20266384680,5370,5370,5380,5360,2664
20240731,131400,20252081130,5380,5370,5380,5350,1534
20240731,131300,20243835230,5370,5350,5370,5350,838
20240731,131200,20239346730,5370,5320,5380,5320,6080
20240731,131100,20206788210,5320,5330,5330,5320,4181
20240731,131000,20184528290,5320,5330,5330,5320,5348
20240731,130900,20156056920,5330,5340,5350,5330,2367
20240731,130800,20143417440,5340,5340,5350,5340,3970
20240731,130700,20122202640,5340,5350,5350,5340,125
20240731,130600,20121534540,5340,5350,5350,5340,257
20240731,130500,20120161150,5350,5360,5360,5340,2464
20240731,130400,20106989540,5370,5350,5370,5350,95
20240731,130300,20106480320,5360,5360,5360,5360,50
20240731,130200,20106212320,5370,5360,5370,5360,502
20240731,130100,20103521590,5360,5360,5370,5360,1909
20240731,130000,20093280010,5370,5370,5370,5360,93
20240731,125900,20092781300,5380,5380,5380,5360,253
20240731,125800,20091423050,5370,5370,5380,5340,7498
20240731,125700,20051311980,5370,5380,5380,5370,43
20240731,125600,20051080650,5380,5350,5380,5350,2341
20240731,125500,20038552850,5350,5360,5360,5350,421
20240731,125400,20036300020,5360,5360,5360,5350,588
20240731,125300,20033149230,5370,5380,5380,5350,320
20240731,125200,20031433060,5380,5380,5380,5360,49
20240731,125100,20031169670,5380,5370,5380,5350,803
20240731,125000,20026867080,5360,5380,5380,5360,1151
20240731,124900,20020691400,5380,5380,5390,5370,699
20240731,124800,20016931000,5380,5360,5380,5360,2542
20240731,124700,20003262070,5360,5350,5360,5350,6952
20240731,124600,19966065870,5350,5350,5360,5350,2592
20240731,124500,19952187260,5340,5350,5360,5340,86
20240731,124400,19951727150,5350,5350,5350,5340,2907
20240731,124300,19936182520,5340,5350,5350,5330,241
20240731,124200,19934895280,5330,5330,5330,5330,691
20240731,124100,19931212250,5350,5350,5350,5320,2722
20240731,124000,19916707790,5330,5310,5340,5310,5176
20240731,123900,19889150790,5310,5330,5330,5310,5448
20240731,123800,19860179680,5330,5340,5340,5330,3776
20240731,123700,19840045790,5340,5320,5350,5320,2019
20240731,123600,19829278710,5310,5350,5350,5310,8731
20240731,123500,19782868540,5330,5340,5350,5310,20326
20240731,123400,19674595210,5340,5360,5380,5340,31160
20240731,123300,19507856740,5370,5370,5380,5360,6088
20240731,123200,19475159180,5370,5370,5380,5360,5498
20240731,123100,19445615060,5370,5390,5400,5360,13579
20240731,123000,19372581000,5390,5400,5400,5390,7619
20240731,122900,19331446890,5400,5410,5410,5400,6113
20240731,122800,19298432600,5410,5410,5410,5400,3133
20240731,122700,19281493700,5410,5400,5420,5400,1031
20240731,122600,19275917090,5400,5400,5410,5400,5705
20240731,122500,19245106280,5400,5410,5410,5400,5992
20240731,122400,19212719990,5410,5420,5420,5410,8
20240731,122300,19212676700,5420,5420,5420,5410,2425
20240731,122200,19199556930,5420,5420,5420,5410,531
20240731,122100,19196681810,5420,5420,5420,5410,247
20240731,122000,19195344010,5420,5430,5430,5420,61
20240731,121900,19195012810,5420,5430,5430,5420,732
20240731,121800,19191044210,5430,5410,5430,5410,2424
20240731,121700,19177929650,5410,5410,5430,5410,1686
20240731,121600,19168808140,5410,5410,5430,5410,2312
20240731,121500,19156300050,5410,5430,5440,5410,6400
20240731,121400,19121601460,5430,5450,5450,5430,3190
20240731,121300,19104248050,5440,5450,5450,5430,1585
20240731,121200,19095634280,5440,5440,5440,5440,1447
20240731,121100,19087762600,5450,5440,5450,5440,4727
20240731,121000,19062047520,5440,5430,5440,5430,156
20240731,120900,19061200430,5430,5430,5440,5430,362
20240731,120800,19059234750,5440,5430,5440,5430,177
20240731,120700,19058273630,5440,5430,5440,5430,1517
20240731,120600,19050036290,5430,5430,5430,5420,2289
20240731,120500,19037629400,5420,5440,5440,5420,96
20240731,120400,19037108530,5440,5440,5440,5430,1580
20240731,120300,19028529110,5430,5440,5440,5420,635
20240731,120200,19025082510,5420,5430,5440,5420,122
20240731,120100,19024420230,5440,5440,5440,5420,495
20240731,120000,19021730040,5440,5440,5440,5430,500
20240731,115900,19019011520,5440,5440,5440,5440,45
20240731,115800,19018766720,5440,5430,5440,5420,868
20240731,115700,19014062120,5430,5450,5450,5430,368
20240731,115600,19012063790,5440,5430,5440,5430,17
20240731,115500,19011971340,5450,5430,5450,5420,8327
20240731,115400,18966823830,5430,5430,5430,5420,1962
20240731,115300,18956171170,5430,5430,5430,5420,958
20240731,115200,18950969250,5410,5420,5420,5410,2020
20240731,115100,18940038730,5420,5420,5430,5420,2046
20240731,115000,18928948670,5420,5430,5430,5420,299
20240731,114900,18927327720,5430,5440,5440,5420,6274
20240731,114800,18893293660,5440,5440,5440,5440,1584
20240731,114700,18884676700,5440,5450,5450,5440,1415
20240731,114600,18876979090,5450,5450,5450,5440,1599
20240731,114500,18868265690,5450,5470,5470,5450,1899
20240731,114400,18857912390,5470,5460,5470,5450,683
20240731,114300,18854185120,5460,5450,5460,5450,2636
20240731,114200,18839818790,5450,5470,5470,5450,308
20240731,114100,18838138110,5450,5460,5470,5450,1346
20240731,114000,18830790180,5460,5460,5460,5460,141
20240731,113900,18830020320,5460,5460,5460,5450,127
20240731,113800,18829327400,5460,5460,5460,5450,1354
20240731,113700,18821944470,5450,5460,5460,5450,507
20240731,113600,18819180030,5470,5460,5470,5460,860
20240731,113500,18814484420,5460,5450,5460,5450,356
20240731,113400,18812542960,5450,5460,5460,5450,1528
20240731,113300,18804215330,5450,5460,5460,5450,861
20240731,113200,18799522000,5460,5460,5460,5460,45
20240731,113100,18799276300,5460,5440,5470,5430,1147
20240731,113000,18793041030,5440,5440,5450,5430,1510
20240731,112900,18784826650,5440,5450,5450,5440,646
20240731,112800,18781308950,5450,5450,5450,5450,288
20240731,112700,18779739350,5450,5470,5470,5450,707
20240731,112600,18775881960,5470,5450,5470,5440,340
20240731,112500,18774028540,5450,5460,5470,5450,50
20240731,112400,18773755470,5470,5460,5470,5440,780
20240731,112300,18769503710,5450,5450,5450,5450,396
20240731,112200,18767345510,5450,5440,5450,5440,523
20240731,112100,18764496880,5440,5440,5440,5440,1005
20240731,112000,18759029680,5450,5450,5460,5450,2221
20240731,111900,18746924090,5450,5450,5450,5440,3480
20240731,111800,18727984970,5440,5450,5460,5440,4776
20240731,111700,18701971850,5450,5470,5470,5450,4218
20240731,111600,18678925960,5470,5480,5480,5470,707
20240731,111500,18675051840,5480,5480,5500,5480,6465
20240731,111400,18639578730,5490,5510,5510,5480,10929
20240731,111300,18579466380,5500,5510,5510,5490,2791
20240731,111200,18564105440,5500,5490,5510,5480,2402
20240731,111100,18550903250,5500,5470,5500,5470,1302
20240731,111000,18543758330,5490,5500,5500,5460,3335
20240731,110900,18525521320,5470,5520,5520,5460,10192
20240731,110800,18469504660,5500,5510,5520,5500,6839
20240731,110700,18431798340,5520,5520,5530,5510,10163
20240731,110600,18375720260,5510,5520,5520,5500,7865
20240731,110500,18332332550,5510,5510,5530,5500,12939
20240731,110400,18261030110,5520,5510,5530,5510,12709
20240731,110300,18190858700,5520,5460,5520,5460,12293
20240731,110200,18123282640,5490,5480,5490,5450,5308
20240731,110100,18094271280,5490,5480,5490,5480,779
20240731,110000,18090002150,5480,5490,5490,5480,921
20240731,105900,18084954880,5490,5490,5500,5480,5757
20240731,105800,18053346900,5500,5510,5510,5490,2317
20240731,105700,18040612880,5510,5490,5520,5480,28877
20240731,105600,17881717640,5490,5480,5490,5470,6461
20240731,105500,17846252310,5480,5450,5490,5450,13895
20240731,105400,17770234560,5440,5440,5460,5440,1670
20240731,105300,17761149070,5440,5440,5460,5440,660
20240731,105200,17757558310,5460,5450,5460,5430,1201
20240731,105100,17751012850,5440,5420,5440,5410,3649
20240731,105000,17731243910,5420,5450,5450,5410,6635
20240731,104900,17695286790,5420,5410,5420,5410,4066
20240731,104800,17673275600,5410,5430,5430,5410,7684
20240731,104700,17631630450,5430,5430,5430,5430,622
20240731,104600,17628252990,5460,5440,5460,5420,277
20240731,104500,17626747800,5460,5460,5460,5420,1262
20240731,104400,17619861460,5460,5430,5460,5430,1187
20240731,104300,17613410750,5440,5430,5460,5420,2678
20240731,104200,17598857530,5410,5430,5430,5410,4788
20240731,104100,17572913190,5430,5440,5440,5420,1378
20240731,104000,17565426520,5440,5450,5450,5440,1278
20240731,103900,17558465110,5450,5420,5450,5420,1361
20240731,103800,17551069980,5410,5400,5420,5390,15906
20240731,103700,17465198810,5400,5420,5430,5400,9494
20240731,103600,17413823740,5420,5460,5460,5420,11565
20240731,103500,17351001440,5460,5450,5470,5450,636
20240731,103400,17347531400,5460,5460,5460,5460,252
20240731,103300,17346155480,5460,5450,5470,5450,1056
20240731,103200,17340394730,5470,5460,5480,5460,2150
20240731,103100,17328638540,5460,5460,5460,5450,3264
20240731,103000,17310821490,5460,5450,5460,5450,4
20240731,102900,17310799660,5460,5450,5460,5450,1381
20240731,102800,17303271600,5450,5450,5470,5450,1411
20240731,102700,17295559040,5450,5440,5470,5440,1802
20240731,102600,17285731390,5440,5450,5460,5440,4339
20240731,102500,17262097520,5450,5460,5470,5450,1879
20240731,102400,17251837700,5470,5470,5480,5460,1724
20240731,102300,17242416360,5480,5470,5480,5470,2505
20240731,102200,17228711880,5470,5480,5480,5470,243
20240731,102100,17227382230,5470,5460,5470,5460,4740
20240731,102000,17201496720,5470,5480,5480,5460,963
20240731,101900,17196233090,5490,5470,5490,5460,4397
20240731,101800,17172184320,5470,5470,5470,5470,881
20240731,101700,17167365250,5480,5470,5480,5470,1072
20240731,101600,17161491940,5470,5480,5480,5470,493
20240731,101500,17158790850,5480,5470,5480,5470,648
20240731,101400,17155241600,5480,5470,5480,5470,801
20240731,101300,17150854620,5470,5480,5480,5470,116
20240731,101200,17150219970,5470,5450,5470,5450,572
20240731,101100,17147094700,5450,5450,5450,5440,3464
20240731,101000,17128225520,5450,5470,5480,5450,6762
20240731,100900,17091271280,5480,5470,5480,5470,1222
20240731,100800,17084579040,5470,5490,5490,5470,10523
20240731,100700,17026911830,5480,5490,5490,5480,5518
20240731,100600,16996648090,5490,5470,5490,5460,5141
20240731,100500,16968499840,5500,5500,5500,5470,18336
20240731,100400,16867833130,5490,5500,5510,5490,12509
20240731,100300,16799056300,5490,5480,5500,5470,16599
20240731,100200,16707908870,5480,5470,5490,5460,16791
20240731,100100,16615941080,5470,5430,5490,5420,6434
20240731,100000,16580819810,5430,5440,5440,5430,755
20240731,095900,16576718980,5450,5430,5450,5420,3765
20240731,095800,16556303740,5420,5420,5450,5410,3294
20240731,095700,16538446030,5420,5450,5450,5420,7756
20240731,095600,16496356580,5440,5450,5470,5440,6518
20240731,095500,16460798210,5420,5410,5460,5400,10195
20240731,095400,16405630400,5420,5420,5430,5410,11829
20240731,095300,16341611680,5420,5420,5430,5410,7443
20240731,095200,16301266890,5420,5410,5430,5410,12288
20240731,095100,16234706500,5420,5430,5430,5420,9030
20240731,095000,16185738180,5430,5420,5430,5420,7626
20240731,094900,16144379580,5420,5450,5450,5420,17947
20240731,094800,16046840620,5450,5460,5480,5450,10039
20240731,094700,15992067650,5460,5500,5500,5450,11287
20240731,094600,15930333520,5500,5450,5500,5440,9258
20240731,094500,15879697220,5450,5430,5450,5430,7621
20240731,094400,15838274130,5440,5450,5460,5430,16591
20240731,094300,15747982670,5440,5450,5470,5440,5721
20240731,094200,15716814640,5450,5450,5460,5430,10523
20240731,094100,15659495440,5470,5470,5470,5430,30187
20240731,094000,15495082000,5460,5460,5470,5460,9009
20240731,093900,15445870080,5460,5480,5490,5460,10937
20240731,093800,15386070890,5490,5500,5500,5470,2600
20240731,093700,15371824990,5470,5470,5510,5470,21505
20240731,093600,15253808920,5480,5460,5480,5440,31523
20240731,093500,15081803130,5460,5480,5490,5450,38164
20240731,093400,14873025050,5480,5520,5530,5480,32746
20240731,093300,14692831410,5530,5500,5550,5490,18718
20240731,093200,14589550900,5500,5640,5640,5500,126476
20240731,093100,13889096130,5630,5640,5640,5610,9497
20240731,093000,13835623790,5630,5630,5650,5600,10697
20240731,092900,13775491470,5620,5610,5650,5600,14707
20240731,092800,13692736160,5610,5570,5640,5570,22063
20240731,092700,13568988110,5600,5580,5600,5560,31109
20240731,092600,13395616150,5590,5590,5600,5580,10616
20240731,092500,13336317220,5590,5580,5600,5580,12727
20240731,092400,13265204430,5580,5610,5610,5580,10819
20240731,092300,13204742420,5620,5650,5650,5590,19956
20240731,092200,13092800460,5650,5650,5700,5620,65404
20240731,092100,12722153770,5640,5620,5670,5590,12567
20240731,092000,12651216110,5590,5640,5650,5580,22300
20240731,091900,12525999750,5640,5610,5660,5600,37138
20240731,091800,12316657180,5620,5570,5620,5560,23393
20240731,091700,12186115630,5570,5570,5620,5560,25464
20240731,091600,12043677820,5570,5610,5610,5540,64428
20240731,091500,11684919900,5610,5680,5690,5580,126012
20240731,091400,10976719920,5690,5700,5720,5670,41637
20240731,091300,10739719420,5710,5720,5790,5700,96518
20240731,091200,10185497290,5710,5660,5750,5660,61118
20240731,091100,9836488660,5660,5680,5730,5650,51208
20240731,091000,9546304900,5670,5760,5790,5650,105486
20240731,090900,8945523450,5750,5830,5840,5720,96230
20240731,090800,8389005700,5830,5720,5830,5720,104483
20240731,090700,7785009390,5740,5780,5800,5720,136608
20240731,090600,6999055340,5780,5870,5880,5720,160804
20240731,090500,6067322630,5870,5730,5900,5710,300423
20240731,090400,4315394380,5740,5730,5850,5710,306625
20240731,090300,2543514150,5730,5600,5750,5590,203533
20240731,090200,1389817410,5570,5480,5630,5460,112099
20240731,090100,768883610,5500,5500,5510,5480,35123
20240731,090000,575925010,5500,5530,5530,5450,94775