stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,204200,1410305560,3025,3025,3025,3025,10604
20240731,204100,1410305560,3025,3025,3025,3025,0
20240731,204000,1410305560,3025,3025,3025,3025,0
20240731,203900,1410305560,3025,3025,3025,3025,0
20240731,203800,1410305560,3025,3025,3025,3025,0
20240731,203700,1410305560,3025,3025,3025,3025,0
20240731,203600,1410305560,3025,3025,3025,3025,0
20240731,203500,1410305560,3025,3025,3025,3025,0
20240731,203400,1410305560,3025,3025,3025,3025,0
20240731,203300,1410305560,3025,3025,3025,3025,0
20240731,203200,1410305560,3025,3025,3025,3025,0
20240731,203100,1410305560,3025,3025,3025,3025,0
20240731,203000,1410305560,3025,3025,3025,3025,0
20240731,202900,1410305560,3025,3025,3025,3025,0
20240731,202800,1410305560,3025,3025,3025,3025,0
20240731,202700,1410305560,3025,3025,3025,3025,0
20240731,202600,1410305560,3025,3025,3025,3025,0
20240731,202500,1410305560,3025,3025,3025,3025,0
20240731,202400,1410305560,3025,3025,3025,3025,0
20240731,202300,1410305560,3025,3025,3025,3025,0
20240731,202200,1410305560,3025,3025,3025,3025,0
20240731,202100,1410305560,3025,3025,3025,3025,0
20240731,202000,1410305560,3025,3025,3025,3025,0
20240731,201900,1410305560,3025,3025,3025,3025,0
20240731,201800,1410305560,3025,3025,3025,3025,0
20240731,201700,1410305560,3025,3025,3025,3025,0
20240731,201600,1410305560,3025,3025,3025,3025,0
20240731,201500,1410305560,3025,3025,3025,3025,0
20240731,201400,1410305560,3025,3025,3025,3025,0
20240731,201300,1410305560,3025,3025,3025,3025,0
20240731,201200,1410305560,3025,3025,3025,3025,10604
20240731,201100,1410305560,3025,3025,3025,3025,0
20240731,201000,1410305560,3025,3025,3025,3025,0
20240731,200900,1410305560,3025,3025,3025,3025,0
20240731,200800,1410305560,3025,3025,3025,3025,0
20240731,200700,1410305560,3025,3025,3025,3025,0
20240731,200600,1410305560,3025,3025,3025,3025,0
20240731,200500,1410305560,3025,3025,3025,3025,0
20240731,200400,1410305560,3025,3025,3025,3025,0
20240731,200300,1410305560,3025,3025,3025,3025,0
20240731,200200,1410305560,3025,3025,3025,3025,0
20240731,200100,1410305560,3025,3025,3025,3025,0
20240731,200000,1410305560,3025,3025,3025,3025,0
20240731,195900,1410305560,3025,3025,3025,3025,0
20240731,195800,1410305560,3025,3025,3025,3025,0
20240731,195700,1410305560,3025,3025,3025,3025,0
20240731,195600,1410305560,3025,3025,3025,3025,0
20240731,195500,1410305560,3025,3025,3025,3025,0
20240731,195400,1410305560,3025,3025,3025,3025,0
20240731,195300,1410305560,3025,3025,3025,3025,0
20240731,195200,1410305560,3025,3025,3025,3025,0
20240731,195100,1410305560,3025,3025,3025,3025,0
20240731,195000,1410305560,3025,3025,3025,3025,0
20240731,194900,1410305560,3025,3025,3025,3025,0
20240731,194800,1410305560,3025,3025,3025,3025,0
20240731,194700,1410305560,3025,3025,3025,3025,0
20240731,194600,1410305560,3025,3025,3025,3025,0
20240731,194500,1410305560,3025,3025,3025,3025,0
20240731,194400,1410305560,3025,3025,3025,3025,0
20240731,194300,1410305560,3025,3025,3025,3025,0
20240731,194200,1410305560,3025,3025,3025,3025,10604
20240731,194100,1410305560,3025,3025,3025,3025,0
20240731,194000,1410305560,3025,3025,3025,3025,0
20240731,193900,1410305560,3025,3025,3025,3025,0
20240731,193800,1410305560,3025,3025,3025,3025,0
20240731,193700,1410305560,3025,3025,3025,3025,0
20240731,193600,1410305560,3025,3025,3025,3025,0
20240731,193500,1410305560,3025,3025,3025,3025,0
20240731,193400,1410305560,3025,3025,3025,3025,0
20240731,193300,1410305560,3025,3025,3025,3025,0
20240731,193200,1410305560,3025,3025,3025,3025,0
20240731,193100,1410305560,3025,3025,3025,3025,0
20240731,193000,1410305560,3025,3025,3025,3025,0
20240731,192900,1410305560,3025,3025,3025,3025,0
20240731,192800,1410305560,3025,3025,3025,3025,0
20240731,192700,1410305560,3025,3025,3025,3025,0
20240731,192600,1410305560,3025,3025,3025,3025,0
20240731,192500,1410305560,3025,3025,3025,3025,0
20240731,192400,1410305560,3025,3025,3025,3025,0
20240731,192300,1410305560,3025,3025,3025,3025,0
20240731,192200,1410305560,3025,3025,3025,3025,0
20240731,192100,1410305560,3025,3025,3025,3025,0
20240731,192000,1410305560,3025,3025,3025,3025,0
20240731,191900,1410305560,3025,3025,3025,3025,0
20240731,191800,1410305560,3025,3025,3025,3025,0
20240731,191700,1410305560,3025,3025,3025,3025,0
20240731,191600,1410305560,3025,3025,3025,3025,0
20240731,191500,1410305560,3025,3025,3025,3025,0
20240731,191400,1410305560,3025,3025,3025,3025,0
20240731,191300,1410305560,3025,3025,3025,3025,0
20240731,191200,1410305560,3025,3025,3025,3025,10604
20240731,191100,1410305560,3025,3025,3025,3025,0
20240731,191000,1410305560,3025,3025,3025,3025,0
20240731,190900,1410305560,3025,3025,3025,3025,0
20240731,190800,1410305560,3025,3025,3025,3025,0
20240731,190700,1410305560,3025,3025,3025,3025,0
20240731,190600,1410305560,3025,3025,3025,3025,0
20240731,190500,1410305560,3025,3025,3025,3025,0
20240731,190400,1410305560,3025,3025,3025,3025,0
20240731,190300,1410305560,3025,3025,3025,3025,0
20240731,190200,1410305560,3025,3025,3025,3025,0
20240731,190100,1410305560,3025,3025,3025,3025,0
20240731,190000,1410305560,3025,3025,3025,3025,0
20240731,185900,1410305560,3025,3025,3025,3025,0
20240731,185800,1410305560,3025,3025,3025,3025,0
20240731,185700,1410305560,3025,3025,3025,3025,0
20240731,185600,1410305560,3025,3025,3025,3025,0
20240731,185500,1410305560,3025,3025,3025,3025,0
20240731,185400,1410305560,3025,3025,3025,3025,0
20240731,185300,1410305560,3025,3025,3025,3025,0
20240731,185200,1410305560,3025,3025,3025,3025,0
20240731,185100,1410305560,3025,3025,3025,3025,0
20240731,185000,1410305560,3025,3025,3025,3025,0
20240731,184900,1410305560,3025,3025,3025,3025,0
20240731,184800,1410305560,3025,3025,3025,3025,0
20240731,184700,1410305560,3025,3025,3025,3025,0
20240731,184600,1410305560,3025,3025,3025,3025,0
20240731,184500,1410305560,3025,3025,3025,3025,0
20240731,184400,1410305560,3025,3025,3025,3025,0
20240731,184300,1410305560,3025,3025,3025,3025,0
20240731,184200,1410305560,3025,3025,3025,3025,10604
20240731,184100,1410305560,3025,3025,3025,3025,0
20240731,184000,1410305560,3025,3025,3025,3025,0
20240731,183900,1410305560,3025,3025,3025,3025,0
20240731,183800,1410305560,3025,3025,3025,3025,0
20240731,183700,1410305560,3025,3025,3025,3025,0
20240731,183600,1410305560,3025,3025,3025,3025,0
20240731,183500,1410305560,3025,3025,3025,3025,0
20240731,183400,1410305560,3025,3025,3025,3025,0
20240731,183300,1410305560,3025,3025,3025,3025,0
20240731,183200,1410305560,3025,3025,3025,3025,0
20240731,183100,1410305560,3025,3025,3025,3025,0
20240731,183000,1410305560,3025,3025,3025,3025,0
20240731,182900,1410305560,3025,3025,3025,3025,0
20240731,182800,1410305560,3025,3025,3025,3025,0
20240731,182700,1410305560,3025,3025,3025,3025,0
20240731,182600,1410305560,3025,3025,3025,3025,0
20240731,182500,1410305560,3025,3025,3025,3025,0
20240731,182400,1410305560,3025,3025,3025,3025,0
20240731,182300,1410305560,3025,3025,3025,3025,0
20240731,182200,1410305560,3025,3025,3025,3025,0
20240731,182100,1410305560,3025,3025,3025,3025,0
20240731,182000,1410305560,3025,3025,3025,3025,0
20240731,181900,1410305560,3025,3025,3025,3025,0
20240731,181800,1410305560,3025,3025,3025,3025,0
20240731,181700,1410305560,3025,3025,3025,3025,0
20240731,181600,1410305560,3025,3025,3025,3025,0
20240731,181500,1410305560,3025,3025,3025,3025,0
20240731,181400,1410305560,3025,3025,3025,3025,0
20240731,181300,1410305560,3025,3025,3025,3025,0
20240731,181200,1410305560,3025,3025,3025,3025,10604
20240731,181100,1410305560,3025,3025,3025,3025,0
20240731,181000,1410305560,3025,3025,3025,3025,0
20240731,180900,1410305560,3025,3025,3025,3025,0
20240731,180800,1410305560,3025,3025,3025,3025,0
20240731,180700,1410305560,3025,3025,3025,3025,0
20240731,180600,1410305560,3025,3025,3025,3025,0
20240731,180500,1410305560,3025,3025,3025,3025,0
20240731,180400,1410305560,3025,3025,3025,3025,0
20240731,180300,1410305560,3025,3025,3025,3025,0
20240731,180200,1410305560,3025,3025,3025,3025,0
20240731,180100,1410305560,3025,3025,3025,3025,0
20240731,180000,1410305560,3025,3025,3025,3025,0
20240731,175900,1410305560,3025,3025,3025,3025,0
20240731,175800,1410305560,3025,3025,3025,3025,0
20240731,175700,1410305560,3025,3025,3025,3025,0
20240731,175600,1410305560,3025,3025,3025,3025,0
20240731,175500,1410305560,3025,3025,3025,3025,0
20240731,175400,1410305560,3025,3025,3025,3025,0
20240731,175300,1410305560,3025,3025,3025,3025,0
20240731,175200,1410305560,3025,3025,3025,3025,0
20240731,175100,1410305560,3025,3025,3025,3025,0
20240731,175000,1410305560,3025,3025,3025,3025,0
20240731,174900,1410305560,3025,3025,3025,3025,0
20240731,174800,1410305560,3025,3025,3025,3025,0
20240731,174700,1410305560,3025,3025,3025,3025,0
20240731,174600,1410305560,3025,3025,3025,3025,0
20240731,174500,1410305560,3025,3025,3025,3025,0
20240731,174400,1410305560,3025,3025,3025,3025,0
20240731,174300,1410305560,3025,3025,3025,3025,0
20240731,174200,1410305560,3025,3025,3025,3025,10604
20240731,174100,1410305560,3025,3025,3025,3025,0
20240731,174000,1410305560,3025,3025,3025,3025,0
20240731,173900,1410305560,3025,3025,3025,3025,0
20240731,173800,1410305560,3025,3025,3025,3025,0
20240731,173700,1410305560,3025,3025,3025,3025,0
20240731,173600,1410305560,3025,3025,3025,3025,0
20240731,173500,1410305560,3025,3025,3025,3025,0
20240731,173400,1410305560,3025,3025,3025,3025,0
20240731,173300,1410305560,3025,3025,3025,3025,0
20240731,173200,1410305560,3025,3025,3025,3025,0
20240731,173100,1410305560,3025,3025,3025,3025,0
20240731,173000,1410305560,3025,3025,3025,3025,0
20240731,172900,1410305560,3025,3025,3025,3025,0
20240731,172800,1410305560,3025,3025,3025,3025,0
20240731,172700,1410305560,3025,3025,3025,3025,0
20240731,172600,1410305560,3025,3025,3025,3025,0
20240731,172500,1410305560,3025,3025,3025,3025,0
20240731,172400,1410305560,3025,3025,3025,3025,0
20240731,172300,1410305560,3025,3025,3025,3025,0
20240731,172200,1410305560,3025,3025,3025,3025,0
20240731,172100,1410305560,3025,3025,3025,3025,0
20240731,172000,1410305560,3025,3025,3025,3025,0
20240731,171900,1410305560,3025,3025,3025,3025,0
20240731,171800,1410305560,3025,3025,3025,3025,0
20240731,171700,1410305560,3025,3025,3025,3025,0
20240731,171600,1410305560,3025,3025,3025,3025,0
20240731,171500,1410305560,3025,3025,3025,3025,0
20240731,171400,1410305560,3025,3025,3025,3025,0
20240731,171300,1410305560,3025,3025,3025,3025,0
20240731,171200,1410305560,3025,3025,3025,3025,10604
20240731,171100,1410305560,3025,3025,3025,3025,0
20240731,171000,1410305560,3025,3025,3025,3025,0
20240731,170900,1410305560,3025,3025,3025,3025,0
20240731,170800,1410305560,3025,3025,3025,3025,0
20240731,170700,1410305560,3025,3025,3025,3025,0
20240731,170600,1410305560,3025,3025,3025,3025,0
20240731,170500,1410305560,3025,3025,3025,3025,0
20240731,170400,1410305560,3025,3025,3025,3025,0
20240731,170300,1410305560,3025,3025,3025,3025,0
20240731,170200,1410305560,3025,3025,3025,3025,0
20240731,170100,1410305560,3025,3025,3025,3025,0
20240731,170000,1410305560,3025,3025,3025,3025,0
20240731,165900,1410305560,3025,3025,3025,3025,0
20240731,165800,1410305560,3025,3025,3025,3025,0
20240731,165700,1410305560,3025,3025,3025,3025,0
20240731,165600,1410305560,3025,3025,3025,3025,0
20240731,165500,1410305560,3025,3025,3025,3025,0
20240731,165400,1410305560,3025,3025,3025,3025,0
20240731,165300,1410305560,3025,3025,3025,3025,0
20240731,165200,1410305560,3025,3025,3025,3025,0
20240731,165100,1410305560,3025,3025,3025,3025,0
20240731,165000,1410305560,3025,3025,3025,3025,0
20240731,164900,1410305560,3025,3025,3025,3025,0
20240731,164800,1410305560,3025,3025,3025,3025,0
20240731,164700,1410305560,3025,3025,3025,3025,0
20240731,164600,1410305560,3025,3025,3025,3025,0
20240731,164500,1410305560,3025,3025,3025,3025,0
20240731,164400,1410305560,3025,3025,3025,3025,0
20240731,164300,1410305560,3025,3025,3025,3025,0
20240731,164200,1410305560,3025,3025,3025,3025,10604
20240731,164100,1410305560,3025,3025,3025,3025,0
20240731,164000,1410305560,3025,3025,3025,3025,0
20240731,163900,1410305560,3025,3025,3025,3025,0
20240731,163800,1410305560,3025,3025,3025,3025,0
20240731,163700,1410305560,3025,3025,3025,3025,0
20240731,163600,1410305560,3025,3025,3025,3025,0
20240731,163500,1410305560,3025,3025,3025,3025,0
20240731,163400,1410305560,3025,3025,3025,3025,0
20240731,163300,1410305560,3025,3025,3025,3025,0
20240731,163200,1410305560,3025,3025,3025,3025,0
20240731,163100,1410305560,3025,3025,3025,3025,0
20240731,163000,1410305560,3025,3025,3025,3025,0
20240731,162900,1410305560,3025,3025,3025,3025,0
20240731,162800,1410305560,3025,3025,3025,3025,0
20240731,162700,1410305560,3025,3025,3025,3025,0
20240731,162600,1410305560,3025,3025,3025,3025,0
20240731,162500,1410305560,3025,3025,3025,3025,0
20240731,162400,1410305560,3025,3025,3025,3025,0
20240731,162300,1410305560,3025,3025,3025,3025,0
20240731,162200,1410305560,3025,3025,3025,3025,0
20240731,162100,1410305560,3025,3025,3025,3025,0
20240731,162000,1410305560,3025,3025,3025,3025,0
20240731,161900,1410305560,3025,3025,3025,3025,0
20240731,161800,1410305560,3025,3025,3025,3025,0
20240731,161700,1410305560,3025,3025,3025,3025,0
20240731,161600,1410305560,3025,3025,3025,3025,0
20240731,161500,1410305560,3025,3025,3025,3025,0
20240731,161400,1410305560,3025,3025,3025,3025,0
20240731,161300,1410305560,3025,3025,3025,3025,0
20240731,161200,1410305560,3025,3025,3025,3025,10604
20240731,161100,1410305560,3025,3025,3025,3025,0
20240731,161000,1410305560,3025,3025,3025,3025,0
20240731,160900,1410305560,3025,3025,3025,3025,0
20240731,160800,1410305560,3025,3025,3025,3025,0
20240731,160700,1410305560,3025,3025,3025,3025,0
20240731,160600,1410305560,3025,3025,3025,3025,0
20240731,160500,1410305560,3025,3025,3025,3025,0
20240731,160400,1410305560,3025,3025,3025,3025,0
20240731,160300,1410305560,3025,3025,3025,3025,0
20240731,160200,1410305560,3025,3025,3025,3025,0
20240731,160100,1410305560,3025,3025,3025,3025,0
20240731,160000,1410305560,3025,3025,3025,3025,0
20240731,155900,1410305560,3025,3025,3025,3025,0
20240731,155800,1410305560,3025,3025,3025,3025,0
20240731,155700,1410305560,3025,3025,3025,3025,0
20240731,155600,1410305560,3025,3025,3025,3025,0
20240731,155500,1410305560,3025,3025,3025,3025,0
20240731,155400,1410305560,3025,3025,3025,3025,0
20240731,155300,1410305560,3025,3025,3025,3025,0
20240731,155200,1410305560,3025,3025,3025,3025,0
20240731,155100,1410305560,3025,3025,3025,3025,0
20240731,155000,1410305560,3025,3025,3025,3025,0
20240731,154900,1410305560,3025,3025,3025,3025,0
20240731,154800,1410305560,3025,3025,3025,3025,0
20240731,154700,1410305560,3025,3025,3025,3025,0
20240731,154600,1410305560,3025,3025,3025,3025,0
20240731,154500,1410305560,3025,3025,3025,3025,0
20240731,154400,1410305560,3025,3025,3025,3025,0
20240731,154300,1410305560,3025,3025,3025,3025,0
20240731,154200,1410305560,3025,3025,3025,3025,10604
20240731,154100,1410305560,3025,3025,3025,3025,0
20240731,154000,1410305560,3025,3025,3025,3025,0
20240731,153900,1410305560,3025,3025,3025,3025,0
20240731,153800,1410305560,3025,3025,3025,3025,0
20240731,153700,1410305560,3025,3025,3025,3025,0
20240731,153600,1410305560,3025,3025,3025,3025,0
20240731,153500,1410305560,3025,3025,3025,3025,0
20240731,153400,1410305560,3025,3025,3025,3025,0
20240731,153300,1410305560,3025,3025,3025,3025,0
20240731,153200,1410305560,3025,3025,3025,3025,0
20240731,153100,1410305560,3025,3025,3025,3025,0
20240731,153000,1410305560,3025,3025,3025,3025,10604
20240731,152900,1378228460,3015,3015,3015,3015,0
20240731,152800,1378228460,3015,3015,3015,3015,0
20240731,152700,1378228460,3015,3015,3015,3015,0
20240731,152600,1378228460,3015,3015,3015,3015,0
20240731,152500,1378228460,3015,3015,3015,3015,0
20240731,152400,1378228460,3015,3015,3015,3015,0
20240731,152300,1378228460,3015,3015,3015,3015,0
20240731,152200,1378228460,3015,3015,3015,3015,0
20240731,152100,1378228460,3015,3015,3015,3015,0
20240731,152000,1378228460,3015,3015,3015,3015,0
20240731,151900,1378228460,3015,3010,3015,3005,1389
20240731,151800,1374046265,3020,3020,3020,3020,1
20240731,151700,1374043245,3015,3015,3015,3005,302
20240731,151600,1373134615,3020,3020,3020,3000,7127
20240731,151500,1351736795,3010,3015,3020,3010,256
20240731,151400,1350966105,3020,3015,3020,3015,4037
20240731,151300,1338782740,3015,3015,3015,3015,2420
20240731,151200,1331486440,3020,3020,3020,3015,504
20240731,151100,1329964365,3015,3015,3020,3015,701
20240731,151000,1327850595,3020,3015,3020,3015,1120
20240731,150900,1324473695,3020,3020,3020,3015,421
20240731,150800,1323204215,3015,3015,3015,3015,1621
20240731,150700,1318316900,3015,3015,3015,3015,1238
20240731,150600,1314584330,3015,3015,3015,3015,588
20240731,150500,1312811510,3020,3020,3020,3020,93
20240731,150400,1312530650,3020,3020,3025,3020,1623
20240731,150300,1307628690,3020,3020,3020,3020,950
20240731,150200,1304759690,3015,3025,3025,3015,74
20240731,150100,1304536190,3025,3020,3025,3020,1451
20240731,150000,1300154165,3020,3020,3020,3020,3
20240731,145900,1300145105,3020,3015,3020,3015,4079
20240731,145800,1287846915,3015,3020,3020,3015,261
20240731,145700,1287059975,3025,3025,3025,3025,0
20240731,145600,1287059975,3025,3025,3025,3025,0
20240731,145500,1287059975,3025,3025,3025,3025,1
20240731,145400,1287056950,3025,3015,3025,3010,4053
20240731,145300,1274837095,3010,3010,3015,3010,1217
20240731,145200,1271171420,3015,3000,3015,3000,17634
20240731,145100,1218266910,3000,3005,3005,2995,1433
20240731,145000,1213967545,3010,3010,3010,3010,1150
20240731,144900,1210506045,3015,3015,3015,3015,100
20240731,144800,1210204545,3015,3015,3015,3015,700
20240731,144700,1208094045,3010,3010,3010,3010,210
20240731,144600,1207461945,3010,3010,3010,3010,481
20240731,144500,1206014135,3010,3005,3010,3005,7
20240731,144400,1205993070,3010,3010,3010,3010,10
20240731,144300,1205962970,3010,3000,3010,2990,1668
20240731,144200,1200959525,3005,3005,3005,3005,1
20240731,144100,1200956520,3005,3005,3005,3005,1511
20240731,144000,1196415965,3010,3010,3010,3005,103
20240731,143900,1196105940,3010,3005,3010,3005,44
20240731,143800,1195973715,3010,3010,3010,3010,69
20240731,143700,1195766025,3010,2995,3010,2995,2057
20240731,143600,1189597650,3000,3000,3000,3000,1
20240731,143500,1189594650,2995,2995,2995,2995,24
20240731,143400,1189522770,3000,2995,3000,2995,60
20240731,143300,1189343065,2995,3000,3000,2995,2501
20240731,143200,1181847565,2990,3000,3000,2990,2587
20240731,143100,1174109095,2995,3005,3005,2995,543
20240731,143000,1172481795,3000,2995,3000,2995,350
20240731,142900,1171433375,2990,2995,2995,2990,1501
20240731,142800,1166942885,2995,2990,2995,2985,1221
20240731,142700,1163292500,2995,3000,3005,2995,2046
20240731,142600,1157154480,2995,2995,2995,2995,768
20240731,142500,1154854320,2990,2990,2990,2990,13
20240731,142400,1154815450,2990,2990,2990,2990,1
20240731,142300,1154812460,2995,2995,2995,2995,111
20240731,142200,1154480015,2980,2980,2995,2980,6133
20240731,142100,1136169525,2980,2985,2990,2980,1252
20240731,142000,1132437580,2990,2990,2990,2990,51
20240731,141900,1132285090,2990,2985,2990,2985,1498
20240731,141800,1127813555,2985,2980,2985,2980,101
20240731,141700,1127512570,2985,2980,2985,2980,693
20240731,141600,1125447415,2985,2980,2985,2980,4605
20240731,141500,1111724510,2985,2980,2985,2980,2007
20240731,141400,1105743640,2980,2990,2990,2980,2905
20240731,141300,1097082210,2985,2990,2990,2985,1690
20240731,141200,1092037535,2990,2985,2990,2980,3755
20240731,141100,1080830105,2985,2990,2990,2985,1571
20240731,141000,1076140660,2980,2990,2990,2980,4999
20240731,140900,1061226660,2990,2995,2995,2990,261
20240731,140800,1060446245,2995,2995,2995,2995,20
20240731,140700,1060386345,2995,2985,2995,2985,1669
20240731,140600,1055404370,2995,2990,2995,2990,1855
20240731,140500,1049857910,2985,2990,2990,2985,785
20240731,140400,1047514335,2990,2995,2995,2990,4
20240731,140300,1047502370,2990,2995,2995,2990,12
20240731,140200,1047466485,2985,2990,2990,2985,300
20240731,140100,1046570980,2995,2995,2995,2995,0
20240731,140000,1046570980,2995,2995,2995,2995,3
20240731,135900,1046561995,2990,2985,3000,2980,959
20240731,135800,1043701435,2990,3000,3000,2990,202
20240731,135700,1043095445,3005,2995,3005,2995,202
20240731,135600,1042488445,2995,2995,3010,2995,803
20240731,135500,1040079085,2980,2985,2985,2980,8532
20240731,135400,1014652980,2990,2990,2990,2990,1749
20240731,135300,1009423470,2995,2995,2995,2995,0
20240731,135200,1009423470,2995,2995,2995,2995,1
20240731,135100,1009420475,3005,3005,3005,2990,11
20240731,135000,1009387495,3005,2990,3005,2985,166
20240731,134900,1008891935,2985,2990,2990,2985,340
20240731,134800,1007877030,3010,3000,3010,2985,759
20240731,134700,1005611290,3010,2995,3010,2995,1302
20240731,134600,1001711785,2990,2990,2990,2990,799
20240731,134500,999322775,2990,2985,2990,2985,8
20240731,134400,999298890,2980,2995,2995,2980,8916
20240731,134300,972710365,2990,2995,2995,2990,1011
20240731,134200,969687420,3005,3005,3005,3005,1
20240731,134100,969684415,2990,2995,2995,2990,10848
20240731,134000,937246440,2995,2995,2995,2995,1806
20240731,133900,931837470,3000,3000,3000,3000,694
20240731,133800,929755470,3000,3010,3010,3000,30
20240731,133700,929665455,3000,3015,3015,3000,757
20240731,133600,927394435,3010,3015,3015,3000,102
20240731,133500,927088400,3010,3010,3010,3010,10
20240731,133400,927058300,3010,3010,3010,3010,62
20240731,133300,926871680,3020,3010,3020,3010,102
20240731,133200,926564650,3015,3010,3015,3010,205
20240731,133100,925946630,3010,3010,3010,3010,201
20240731,133000,925341620,3005,3000,3005,3000,4342
20240731,132900,912303910,2995,2995,3000,2990,3327
20240731,132800,902339920,2990,2990,2990,2990,3000
20240731,132700,893369920,2990,2995,2995,2990,5638
20240731,132600,876495885,2995,2995,2995,2995,756
20240731,132500,874231665,3000,3000,3000,3000,396
20240731,132400,873043665,3000,3000,3000,3000,600
20240731,132300,871243665,2995,2995,2995,2995,1
20240731,132200,871240670,2990,3000,3000,2990,3856
20240731,132100,859711220,2995,2995,2995,2995,1927
20240731,132000,853939855,3005,3000,3005,2995,2743
20240731,131900,845710935,3000,3000,3000,3000,100
20240731,131800,845410935,3000,3000,3000,2995,3394
20240731,131700,835229265,3010,3010,3010,3010,1
20240731,131600,835226255,3005,3005,3005,3005,350
20240731,131500,834174505,3015,3010,3015,3005,757
20240731,131400,831899705,3015,3015,3015,3015,0
20240731,131300,831899705,3015,3015,3015,3015,12
20240731,131200,831863525,3020,3015,3020,3015,56
20240731,131100,831694680,3020,3020,3020,3020,0
20240731,131000,831694680,3020,3020,3020,3020,11
20240731,130900,831661460,3025,3025,3025,3025,1
20240731,130800,831658435,3015,3015,3015,3015,1055
20240731,130700,828477610,3015,3025,3025,3015,9000
20240731,130600,801307490,3030,3030,3030,3030,0
20240731,130500,801307490,3030,3030,3030,3030,0
20240731,130400,801307490,3030,3025,3030,3020,831
20240731,130300,798796085,3030,3030,3030,3030,0
20240731,130200,798796085,3030,3025,3030,3025,146
20240731,130100,798354430,3030,3030,3030,3030,0
20240731,130000,798354430,3030,3030,3030,3030,0
20240731,125900,798354430,3030,3030,3030,3030,5
20240731,125800,798339280,3030,3020,3030,3020,143
20240731,125700,797907410,3030,3025,3030,3025,2
20240731,125600,797901355,3030,3030,3030,3030,0
20240731,125500,797901355,3030,3030,3030,3030,4
20240731,125400,797889235,3030,3030,3030,3030,1
20240731,125300,797886205,3020,3030,3030,3020,1256
20240731,125200,794088085,3030,3030,3030,3030,6
20240731,125100,794069905,3020,3030,3030,3020,21
20240731,125000,794006475,3030,3030,3030,3030,1651
20240731,124900,789003945,3030,3030,3030,3030,0
20240731,124800,789003945,3030,3020,3030,3020,301
20240731,124700,788094915,3030,3025,3030,3025,1005
20240731,124600,785054785,3025,3010,3025,3010,4719
20240731,124500,770815560,3010,3010,3010,3010,45
20240731,124400,770680110,3015,3015,3015,3015,0
20240731,124300,770680110,3015,3015,3015,3000,152
20240731,124200,770224080,3000,3010,3010,3000,756
20240731,124100,767953380,3015,3010,3015,3010,60
20240731,124000,767772775,3010,3010,3010,3010,0
20240731,123900,767772775,3010,3010,3010,3010,0
20240731,123800,767772775,3010,3000,3010,3000,1384
20240731,123700,763620760,3000,3000,3000,3000,1688
20240731,123600,758556760,3000,2995,3000,2995,41
20240731,123500,758433910,3000,3000,3000,3000,1825
20240731,123400,752958910,3010,3010,3010,3010,1
20240731,123300,752955900,2995,2995,2995,2995,13
20240731,123200,752916965,2995,2995,2995,2995,100
20240731,123100,752617465,2995,3000,3000,2995,757
20240731,123000,750347005,3010,3010,3010,3010,0
20240731,122900,750347005,3010,3010,3010,3010,1
20240731,122800,750343995,3015,3005,3015,3005,85
20240731,122700,750088560,3015,3015,3015,3015,1
20240731,122600,750085545,3005,3010,3015,3005,329
20240731,122500,749096885,3015,3015,3015,3015,0
20240731,122400,749096885,3015,3015,3015,3015,0
20240731,122300,749096885,3015,3015,3015,3000,1107
20240731,122200,745775595,3015,3010,3015,3010,58
20240731,122100,745601010,3010,3010,3010,3010,3
20240731,122000,745591980,3015,3005,3015,3005,816
20240731,121900,743139405,3020,3020,3020,3020,149
20240731,121800,742689425,3020,3010,3020,3010,55
20240731,121700,742523865,3020,3020,3020,3020,0
20240731,121600,742523865,3020,3020,3020,3020,2
20240731,121500,742517825,3005,3010,3020,3005,323
20240731,121400,741545700,3020,3010,3020,3010,57
20240731,121300,741374120,3020,3015,3020,3015,248
20240731,121200,740626395,3015,3015,3015,3015,16
20240731,121100,740578155,3015,3015,3015,3015,10
20240731,121000,740548005,3015,3015,3015,3015,0
20240731,120900,740548005,3015,3005,3015,3005,757
20240731,120800,738273210,3015,3015,3015,3015,1
20240731,120700,738270195,3010,3005,3015,3000,585
20240731,120600,736515155,3015,3005,3015,3005,2
20240731,120500,736509135,3015,3015,3015,3015,0
20240731,120400,736509135,3015,3015,3015,3015,1
20240731,120300,736506120,3000,3015,3015,3000,191
20240731,120200,735933105,3015,3005,3015,3000,6
20240731,120100,735915085,3015,3005,3015,3005,2
20240731,120000,735909065,3015,3000,3015,3000,1001
20240731,115900,732906050,3005,3005,3005,3005,1406
20240731,115800,728681020,3020,3015,3020,3005,833
20240731,115700,726177080,3015,3015,3015,3005,228
20240731,115600,725490905,3015,3015,3015,3015,0
20240731,115500,725490905,3015,3015,3015,3015,10
20240731,115400,725460755,3010,3010,3010,3010,0
20240731,115300,725460755,3010,3015,3015,3010,203
20240731,115200,724849715,3015,3015,3015,3015,0
20240731,115100,724849715,3015,3010,3015,3005,216
20240731,115000,724200560,3015,3015,3015,3005,2035
20240731,114900,718065370,3015,3010,3015,3010,73
20240731,114800,717845635,3015,3015,3015,3015,0
20240731,114700,717845635,3015,3010,3015,3010,758
20240731,114600,715564050,3015,3010,3015,3010,510
20240731,114500,714028900,3015,3015,3015,3015,0
20240731,114400,714028900,3015,3015,3015,3015,1
20240731,114300,714025885,3015,3015,3015,3015,0
20240731,114200,714025885,3015,3015,3015,3015,0
20240731,114100,714025885,3015,3020,3020,3010,92
20240731,114000,713748950,3015,3015,3015,3015,410
20240731,113900,712512800,3020,3020,3020,3020,10
20240731,113800,712482600,3020,3015,3020,3015,262
20240731,113700,711692665,3015,3015,3015,3015,277
20240731,113600,710857510,3010,3005,3010,3005,770
20240731,113500,708543595,3010,3005,3010,3005,746
20240731,113400,706301615,3005,3005,3005,3005,1000
20240731,113300,703296615,3005,3005,3005,3005,0
20240731,113200,703296615,3005,3005,3005,3005,1
20240731,113100,703293610,3000,3000,3000,3000,840
20240731,113000,700773610,3000,3000,3000,3000,12
20240731,112900,700737610,3005,3005,3005,3005,1
20240731,112800,700734605,3005,3005,3005,3005,1
20240731,112700,700731600,2995,2995,2995,2995,293
20240731,112600,699854065,3000,2995,3000,2995,505
20240731,112500,698341565,3000,3000,3000,2995,959
20240731,112400,695468350,3010,3010,3010,3010,1
20240731,112300,695465340,3010,3010,3010,3010,1
20240731,112200,695462330,3010,3010,3010,3010,0
20240731,112100,695462330,3010,3010,3010,3000,1035
20240731,112000,692355980,3010,3010,3010,3010,1
20240731,111900,692352970,3010,3000,3010,3000,168
20240731,111800,691848960,3015,3015,3015,3015,1
20240731,111700,691845945,3000,3010,3015,3000,103
20240731,111600,691536655,3015,3015,3015,3015,42
20240731,111500,691410025,3015,3015,3015,3000,1115
20240731,111400,688060250,3015,3005,3015,3000,761
20240731,111300,685773960,3010,3000,3010,3000,1774
20240731,111200,680442420,3000,3000,3000,2995,670
20240731,111100,678432510,2995,2995,2995,2995,19
20240731,111000,678375605,2995,2995,2995,2985,1136
20240731,110900,674983095,2995,3005,3005,2975,8656
20240731,110800,649149400,3005,3005,3005,3005,101
20240731,110700,648845895,3005,3005,3005,3005,0
20240731,110600,648845895,3005,3000,3005,3000,30
20240731,110500,648755890,2995,3000,3000,2995,360
20240731,110400,647677635,2995,2995,2995,2995,15
20240731,110300,647632710,2995,3000,3000,2995,757
20240731,110200,645365325,3005,3000,3005,3000,267
20240731,110100,644564320,2995,2995,2995,2995,30
20240731,110000,644474470,3005,3005,3005,3005,1
20240731,105900,644471465,2990,2995,2995,2990,379
20240731,105800,643338170,2990,2990,3005,2990,142
20240731,105700,642913575,2990,3010,3010,2990,42
20240731,105600,642787955,2985,3010,3010,2985,4036
20240731,105500,630722525,2990,2995,3010,2990,1081
20240731,105400,627485025,3015,3015,3015,3015,1
20240731,105300,627482010,2995,2995,2995,2995,0
20240731,105200,627482010,2995,3000,3000,2995,1155
20240731,105100,624022285,3000,3005,3015,3000,8353
20240731,105000,598948695,3020,3020,3020,3020,120
20240731,104900,598586295,3020,3010,3025,3010,1202
20240731,104800,594968250,3015,3010,3025,3010,123
20240731,104700,594597755,3010,3010,3030,3010,407
20240731,104600,593372665,3030,3010,3030,3005,5579
20240731,104500,576573490,3010,3005,3020,3005,1619
20240731,104400,571708355,3020,3010,3020,3005,16
20240731,104300,571660255,3020,3020,3020,3005,1015
20240731,104200,568610125,3010,3005,3010,3000,704
20240731,104100,566496145,3005,3010,3010,3000,776
20240731,104000,564167040,3000,3015,3020,3000,6045
20240731,103900,545992465,3015,3015,3020,3015,151
20240731,103800,545537195,3015,3015,3015,3010,543
20240731,103700,543902735,3015,3020,3020,3015,21763
20240731,103600,478234285,3025,3025,3025,3025,501
20240731,103500,476718760,3025,3015,3025,3015,1116
20240731,103400,473354005,3015,3015,3015,3015,515
20240731,103300,471801280,3020,3020,3025,3015,606
20240731,103200,469971360,3030,3030,3030,3020,11
20240731,103100,469938100,3020,3035,3040,3020,9878
20240731,103000,440058445,3040,3035,3040,3025,759
20240731,102900,437760785,3040,3040,3040,3040,1001
20240731,102800,434717745,3030,3030,3030,3030,78
20240731,102700,434481405,3030,3025,3030,3025,1041
20240731,102600,431328825,3030,3030,3030,3030,1
20240731,102500,431325795,3030,3030,3030,3030,0
20240731,102400,431325795,3030,3035,3040,3030,113
20240731,102300,430983390,3025,3035,3035,3025,2666
20240731,102200,422909280,3030,3040,3040,3030,80
20240731,102100,422666370,3040,3040,3040,3040,1
20240731,102000,422663330,3035,3035,3035,3035,1
20240731,101900,422660295,3030,3035,3040,3030,2959
20240731,101800,413685390,3040,3035,3040,3035,418
20240731,101700,412416255,3035,3035,3035,3035,25
20240731,101600,412340380,3035,3035,3035,3035,0
20240731,101500,412340380,3035,3035,3035,3035,169
20240731,101400,411827465,3030,3030,3030,3030,388
20240731,101300,410651825,3025,3025,3025,3025,1073
20240731,101200,407406000,3025,3030,3030,3025,1951
20240731,101100,401499220,3030,3030,3030,3030,1
20240731,101000,401496190,3020,3020,3020,3020,0
20240731,100900,401496190,3020,3020,3020,3020,0
20240731,100800,401496190,3020,3025,3025,3020,758
20240731,100700,399204065,3025,3025,3025,3025,1847
20240731,100600,393616890,3030,3030,3030,3030,1344
20240731,100500,389544570,3030,3025,3030,3025,15
20240731,100400,389499170,3030,3030,3030,3030,40
20240731,100300,389377970,3030,3035,3035,3030,112
20240731,100200,389038555,3025,3030,3035,3025,23
20240731,100100,388968950,3035,3020,3035,3020,601
20240731,100000,387153915,3035,3030,3035,3025,1861
20240731,095900,381522670,3030,3030,3030,3030,201
20240731,095800,380913640,3030,3020,3035,3020,2194
20240731,095700,374259315,3020,3030,3030,3020,5076
20240731,095600,358904185,3030,3035,3035,3025,906
20240731,095500,356159005,3030,3035,3040,3030,321
20240731,095400,355184725,3035,3045,3045,3030,6371
20240731,095300,335842230,3045,3045,3045,3040,2114
20240731,095200,329409210,3045,3045,3045,3045,30
20240731,095100,329317860,3045,3045,3050,3045,605
20240731,095000,327475610,3045,3045,3050,3045,359
20240731,094900,326382405,3045,3045,3045,3045,91
20240731,094800,326105310,3045,3045,3050,3045,1617
20240731,094700,321179545,3045,3045,3045,3045,330
20240731,094600,320174695,3050,3050,3055,3045,2560
20240731,094500,312369185,3055,3055,3055,3055,230
20240731,094400,311666535,3055,3060,3060,3050,65
20240731,094300,311468085,3060,3055,3060,3055,249
20240731,094200,310707030,3055,3050,3055,3050,529
20240731,094100,309093570,3055,3050,3055,3050,500
20240731,094000,307567070,3050,3050,3055,3050,345
20240731,093900,306514815,3050,3055,3055,3050,87
20240731,093800,306249165,3055,3055,3055,3050,114
20240731,093700,305900945,3050,3060,3060,3050,222
20240731,093600,305221770,3055,3065,3065,3055,6
20240731,093500,305203400,3050,3055,3055,3045,3253
20240731,093400,295291910,3055,3065,3065,3055,13
20240731,093300,295252165,3065,3065,3065,3065,1
20240731,093200,295249100,3055,3055,3055,3055,504
20240731,093100,293709380,3050,3060,3060,3050,2567
20240731,093000,285868120,3055,3060,3065,3055,1133
20240731,092900,282402795,3055,3070,3070,3055,5869
20240731,092800,264429720,3075,3085,3085,3075,1253
20240731,092700,260576550,3080,3095,3095,3080,1596
20240731,092600,255654020,3095,3095,3100,3090,1192
20240731,092500,251961965,3095,3090,3095,3090,251
20240731,092400,251185180,3090,3090,3095,3090,323
20240731,092300,250186610,3080,3090,3095,3080,2405
20240731,092200,242745945,3090,3085,3090,3080,1657
20240731,092100,237640900,3085,3085,3085,3085,17
20240731,092000,237588455,3085,3090,3090,3080,2231
20240731,091900,230715680,3090,3090,3090,3080,676
20240731,091800,228630220,3075,3090,3095,3075,1451
20240731,091700,224159195,3085,3095,3095,3085,6781
20240731,091600,203178685,3090,3100,3110,3085,7639
20240731,091500,179542920,3100,3100,3105,3095,3096
20240731,091400,169943720,3100,3090,3100,3090,5259
20240731,091300,153645270,3090,3075,3090,3075,3966
20240731,091200,141403095,3060,3065,3070,3060,822
20240731,091100,138885025,3055,3065,3065,3055,3849
20240731,091000,127115455,3070,3085,3085,3070,2464
20240731,090900,119542315,3085,3085,3085,3075,7191
20240731,090800,97376350,3085,3090,3095,3080,3786
20240731,090700,85689580,3090,3095,3100,3090,3114
20240731,090600,76057780,3095,3095,3110,3090,8211
20240731,090500,50586505,3100,3090,3100,3090,3073
20240731,090400,41074975,3070,3100,3100,3070,3227
20240731,090300,31109245,3100,3090,3100,3080,2381
20240731,090200,23755315,3090,3055,3090,3055,3295
20240731,090100,13616135,3055,3055,3055,3055,1
20240731,090000,13613080,3055,3055,3055,3055,4456