stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,204900,132671940095,3520,3520,3520,3520,185801
20240731,204800,132671940095,3520,3520,3520,3520,0
20240731,204700,132671940095,3520,3520,3520,3520,0
20240731,204600,132671940095,3520,3520,3520,3520,0
20240731,204500,132671940095,3520,3520,3520,3520,0
20240731,204400,132671940095,3520,3520,3520,3520,0
20240731,204300,132671940095,3520,3520,3520,3520,0
20240731,204200,132671940095,3520,3520,3520,3520,0
20240731,204100,132671940095,3520,3520,3520,3520,0
20240731,204000,132671940095,3520,3520,3520,3520,0
20240731,203900,132671940095,3520,3520,3520,3520,0
20240731,203800,132671940095,3520,3520,3520,3520,0
20240731,203700,132671940095,3520,3520,3520,3520,0
20240731,203600,132671940095,3520,3520,3520,3520,0
20240731,203500,132671940095,3520,3520,3520,3520,0
20240731,203400,132671940095,3520,3520,3520,3520,0
20240731,203300,132671940095,3520,3520,3520,3520,0
20240731,203200,132671940095,3520,3520,3520,3520,0
20240731,203100,132671940095,3520,3520,3520,3520,0
20240731,203000,132671940095,3520,3520,3520,3520,0
20240731,202900,132671940095,3520,3520,3520,3520,0
20240731,202800,132671940095,3520,3520,3520,3520,0
20240731,202700,132671940095,3520,3520,3520,3520,0
20240731,202600,132671940095,3520,3520,3520,3520,0
20240731,202500,132671940095,3520,3520,3520,3520,0
20240731,202400,132671940095,3520,3520,3520,3520,0
20240731,202300,132671940095,3520,3520,3520,3520,0
20240731,202200,132671940095,3520,3520,3520,3520,0
20240731,202100,132671940095,3520,3520,3520,3520,0
20240731,202000,132671940095,3520,3520,3520,3520,0
20240731,201900,132671940095,3520,3520,3520,3520,185801
20240731,201800,132671940095,3520,3520,3520,3520,0
20240731,201700,132671940095,3520,3520,3520,3520,0
20240731,201600,132671940095,3520,3520,3520,3520,0
20240731,201500,132671940095,3520,3520,3520,3520,0
20240731,201400,132671940095,3520,3520,3520,3520,0
20240731,201300,132671940095,3520,3520,3520,3520,0
20240731,201200,132671940095,3520,3520,3520,3520,0
20240731,201100,132671940095,3520,3520,3520,3520,0
20240731,201000,132671940095,3520,3520,3520,3520,0
20240731,200900,132671940095,3520,3520,3520,3520,0
20240731,200800,132671940095,3520,3520,3520,3520,0
20240731,200700,132671940095,3520,3520,3520,3520,0
20240731,200600,132671940095,3520,3520,3520,3520,0
20240731,200500,132671940095,3520,3520,3520,3520,0
20240731,200400,132671940095,3520,3520,3520,3520,0
20240731,200300,132671940095,3520,3520,3520,3520,0
20240731,200200,132671940095,3520,3520,3520,3520,0
20240731,200100,132671940095,3520,3520,3520,3520,0
20240731,200000,132671940095,3520,3520,3520,3520,0
20240731,195900,132671940095,3520,3520,3520,3520,0
20240731,195800,132671940095,3520,3520,3520,3520,0
20240731,195700,132671940095,3520,3520,3520,3520,0
20240731,195600,132671940095,3520,3520,3520,3520,0
20240731,195500,132671940095,3520,3520,3520,3520,0
20240731,195400,132671940095,3520,3520,3520,3520,0
20240731,195300,132671940095,3520,3520,3520,3520,0
20240731,195200,132671940095,3520,3520,3520,3520,0
20240731,195100,132671940095,3520,3520,3520,3520,0
20240731,195000,132671940095,3520,3520,3520,3520,0
20240731,194900,132671940095,3520,3520,3520,3520,185801
20240731,194800,132671940095,3520,3520,3520,3520,0
20240731,194700,132671940095,3520,3520,3520,3520,0
20240731,194600,132671940095,3520,3520,3520,3520,0
20240731,194500,132671940095,3520,3520,3520,3520,0
20240731,194400,132671940095,3520,3520,3520,3520,0
20240731,194300,132671940095,3520,3520,3520,3520,0
20240731,194200,132671940095,3520,3520,3520,3520,0
20240731,194100,132671940095,3520,3520,3520,3520,0
20240731,194000,132671940095,3520,3520,3520,3520,0
20240731,193900,132671940095,3520,3520,3520,3520,0
20240731,193800,132671940095,3520,3520,3520,3520,0
20240731,193700,132671940095,3520,3520,3520,3520,0
20240731,193600,132671940095,3520,3520,3520,3520,0
20240731,193500,132671940095,3520,3520,3520,3520,0
20240731,193400,132671940095,3520,3520,3520,3520,0
20240731,193300,132671940095,3520,3520,3520,3520,0
20240731,193200,132671940095,3520,3520,3520,3520,0
20240731,193100,132671940095,3520,3520,3520,3520,0
20240731,193000,132671940095,3520,3520,3520,3520,0
20240731,192900,132671940095,3520,3520,3520,3520,0
20240731,192800,132671940095,3520,3520,3520,3520,0
20240731,192700,132671940095,3520,3520,3520,3520,0
20240731,192600,132671940095,3520,3520,3520,3520,0
20240731,192500,132671940095,3520,3520,3520,3520,0
20240731,192400,132671940095,3520,3520,3520,3520,0
20240731,192300,132671940095,3520,3520,3520,3520,0
20240731,192200,132671940095,3520,3520,3520,3520,0
20240731,192100,132671940095,3520,3520,3520,3520,0
20240731,192000,132671940095,3520,3520,3520,3520,0
20240731,191900,132671940095,3520,3520,3520,3520,185801
20240731,191800,132671940095,3520,3520,3520,3520,0
20240731,191700,132671940095,3520,3520,3520,3520,0
20240731,191600,132671940095,3520,3520,3520,3520,0
20240731,191500,132671940095,3520,3520,3520,3520,0
20240731,191400,132671940095,3520,3520,3520,3520,0
20240731,191300,132671940095,3520,3520,3520,3520,0
20240731,191200,132671940095,3520,3520,3520,3520,0
20240731,191100,132671940095,3520,3520,3520,3520,0
20240731,191000,132671940095,3520,3520,3520,3520,0
20240731,190900,132671940095,3520,3520,3520,3520,0
20240731,190800,132671940095,3520,3520,3520,3520,0
20240731,190700,132671940095,3520,3520,3520,3520,0
20240731,190600,132671940095,3520,3520,3520,3520,0
20240731,190500,132671940095,3520,3520,3520,3520,0
20240731,190400,132671940095,3520,3520,3520,3520,0
20240731,190300,132671940095,3520,3520,3520,3520,0
20240731,190200,132671940095,3520,3520,3520,3520,0
20240731,190100,132671940095,3520,3520,3520,3520,0
20240731,190000,132671940095,3520,3520,3520,3520,0
20240731,185900,132671940095,3520,3520,3520,3520,0
20240731,185800,132671940095,3520,3520,3520,3520,0
20240731,185700,132671940095,3520,3520,3520,3520,0
20240731,185600,132671940095,3520,3520,3520,3520,0
20240731,185500,132671940095,3520,3520,3520,3520,0
20240731,185400,132671940095,3520,3520,3520,3520,0
20240731,185300,132671940095,3520,3520,3520,3520,0
20240731,185200,132671940095,3520,3520,3520,3520,0
20240731,185100,132671940095,3520,3520,3520,3520,0
20240731,185000,132671940095,3520,3520,3520,3520,0
20240731,184900,132671940095,3520,3520,3520,3520,185801
20240731,184800,132671940095,3520,3520,3520,3520,0
20240731,184700,132671940095,3520,3520,3520,3520,0
20240731,184600,132671940095,3520,3520,3520,3520,0
20240731,184500,132671940095,3520,3520,3520,3520,0
20240731,184400,132671940095,3520,3520,3520,3520,0
20240731,184300,132671940095,3520,3520,3520,3520,0
20240731,184200,132671940095,3520,3520,3520,3520,0
20240731,184100,132671940095,3520,3520,3520,3520,0
20240731,184000,132671940095,3520,3520,3520,3520,0
20240731,183900,132671940095,3520,3520,3520,3520,0
20240731,183800,132671940095,3520,3520,3520,3520,0
20240731,183700,132671940095,3520,3520,3520,3520,0
20240731,183600,132671940095,3520,3520,3520,3520,0
20240731,183500,132671940095,3520,3520,3520,3520,0
20240731,183400,132671940095,3520,3520,3520,3520,0
20240731,183300,132671940095,3520,3520,3520,3520,0
20240731,183200,132671940095,3520,3520,3520,3520,0
20240731,183100,132671940095,3520,3520,3520,3520,0
20240731,183000,132671940095,3520,3520,3520,3520,0
20240731,182900,132671940095,3520,3520,3520,3520,0
20240731,182800,132671940095,3520,3520,3520,3520,0
20240731,182700,132671940095,3520,3520,3520,3520,0
20240731,182600,132671940095,3520,3520,3520,3520,0
20240731,182500,132671940095,3520,3520,3520,3520,0
20240731,182400,132671940095,3520,3520,3520,3520,0
20240731,182300,132671940095,3520,3520,3520,3520,0
20240731,182200,132671940095,3520,3520,3520,3520,0
20240731,182100,132671940095,3520,3520,3520,3520,0
20240731,182000,132671940095,3520,3520,3520,3520,0
20240731,181900,132671940095,3520,3520,3520,3520,185801
20240731,181800,132671940095,3520,3520,3520,3520,0
20240731,181700,132671940095,3520,3520,3520,3520,0
20240731,181600,132671940095,3520,3520,3520,3520,0
20240731,181500,132671940095,3520,3520,3520,3520,0
20240731,181400,132671940095,3520,3520,3520,3520,0
20240731,181300,132671940095,3520,3520,3520,3520,0
20240731,181200,132671940095,3520,3520,3520,3520,0
20240731,181100,132671940095,3520,3520,3520,3520,0
20240731,181000,132671940095,3520,3520,3520,3520,0
20240731,180900,132671940095,3520,3520,3520,3520,0
20240731,180800,132671940095,3520,3520,3520,3520,0
20240731,180700,132671940095,3520,3520,3520,3520,0
20240731,180600,132671940095,3520,3520,3520,3520,0
20240731,180500,132671940095,3520,3520,3520,3520,0
20240731,180400,132671940095,3520,3520,3520,3520,0
20240731,180300,132671940095,3520,3520,3520,3520,0
20240731,180200,132671940095,3520,3520,3520,3520,0
20240731,180100,132671940095,3520,3520,3520,3520,0
20240731,180000,132671940095,3520,3520,3520,3520,0
20240731,175900,132671940095,3520,3520,3520,3520,0
20240731,175800,132671940095,3520,3520,3520,3520,0
20240731,175700,132671940095,3520,3520,3520,3520,0
20240731,175600,132671940095,3520,3520,3520,3520,0
20240731,175500,132671940095,3520,3520,3520,3520,0
20240731,175400,132671940095,3520,3520,3520,3520,0
20240731,175300,132671940095,3520,3520,3520,3520,0
20240731,175200,132671940095,3520,3520,3520,3520,0
20240731,175100,132671940095,3520,3520,3520,3520,0
20240731,175000,132671940095,3520,3520,3520,3520,0
20240731,174900,132671940095,3520,3520,3520,3520,185801
20240731,174800,132671940095,3520,3520,3520,3520,0
20240731,174700,132671940095,3520,3520,3520,3520,0
20240731,174600,132671940095,3520,3520,3520,3520,0
20240731,174500,132671940095,3520,3520,3520,3520,0
20240731,174400,132671940095,3520,3520,3520,3520,0
20240731,174300,132671940095,3520,3520,3520,3520,0
20240731,174200,132671940095,3520,3520,3520,3520,0
20240731,174100,132671940095,3520,3520,3520,3520,0
20240731,174000,132671940095,3520,3520,3520,3520,0
20240731,173900,132671940095,3520,3520,3520,3520,0
20240731,173800,132671940095,3520,3520,3520,3520,0
20240731,173700,132671940095,3520,3520,3520,3520,0
20240731,173600,132671940095,3520,3520,3520,3520,0
20240731,173500,132671940095,3520,3520,3520,3520,0
20240731,173400,132671940095,3520,3520,3520,3520,0
20240731,173300,132671940095,3520,3520,3520,3520,0
20240731,173200,132671940095,3520,3520,3520,3520,0
20240731,173100,132671940095,3520,3520,3520,3520,0
20240731,173000,132671940095,3520,3520,3520,3520,0
20240731,172900,132671940095,3520,3520,3520,3520,0
20240731,172800,132671940095,3520,3520,3520,3520,0
20240731,172700,132671940095,3520,3520,3520,3520,0
20240731,172600,132671940095,3520,3520,3520,3520,0
20240731,172500,132671940095,3520,3520,3520,3520,0
20240731,172400,132671940095,3520,3520,3520,3520,0
20240731,172300,132671940095,3520,3520,3520,3520,0
20240731,172200,132671940095,3520,3520,3520,3520,0
20240731,172100,132671940095,3520,3520,3520,3520,0
20240731,172000,132671940095,3520,3520,3520,3520,0
20240731,171900,132671940095,3520,3520,3520,3520,185801
20240731,171800,132671940095,3520,3520,3520,3520,0
20240731,171700,132671940095,3520,3520,3520,3520,0
20240731,171600,132671940095,3520,3520,3520,3520,0
20240731,171500,132671940095,3520,3520,3520,3520,0
20240731,171400,132671940095,3520,3520,3520,3520,0
20240731,171300,132671940095,3520,3520,3520,3520,0
20240731,171200,132671940095,3520,3520,3520,3520,0
20240731,171100,132671940095,3520,3520,3520,3520,0
20240731,171000,132671940095,3520,3520,3520,3520,0
20240731,170900,132671940095,3520,3520,3520,3520,0
20240731,170800,132671940095,3520,3520,3520,3520,0
20240731,170700,132671940095,3520,3520,3520,3520,0
20240731,170600,132671940095,3520,3520,3520,3520,0
20240731,170500,132671940095,3520,3520,3520,3520,0
20240731,170400,132671940095,3520,3520,3520,3520,0
20240731,170300,132671940095,3520,3520,3520,3520,0
20240731,170200,132671940095,3520,3520,3520,3520,0
20240731,170100,132671940095,3520,3520,3520,3520,0
20240731,170000,132671940095,3520,3520,3520,3520,0
20240731,165900,132671940095,3520,3520,3520,3520,0
20240731,165800,132671940095,3520,3520,3520,3520,0
20240731,165700,132671940095,3520,3520,3520,3520,0
20240731,165600,132671940095,3520,3520,3520,3520,0
20240731,165500,132671940095,3520,3520,3520,3520,0
20240731,165400,132671940095,3520,3520,3520,3520,0
20240731,165300,132671940095,3520,3520,3520,3520,0
20240731,165200,132671940095,3520,3520,3520,3520,0
20240731,165100,132671940095,3520,3520,3520,3520,0
20240731,165000,132671940095,3520,3520,3520,3520,0
20240731,164900,132671940095,3520,3520,3520,3520,185801
20240731,164800,132671940095,3520,3520,3520,3520,0
20240731,164700,132671940095,3520,3520,3520,3520,0
20240731,164600,132671940095,3520,3520,3520,3520,0
20240731,164500,132671940095,3520,3520,3520,3520,0
20240731,164400,132671940095,3520,3520,3520,3520,0
20240731,164300,132671940095,3520,3520,3520,3520,0
20240731,164200,132671940095,3520,3520,3520,3520,0
20240731,164100,132671940095,3520,3520,3520,3520,0
20240731,164000,132671940095,3520,3520,3520,3520,0
20240731,163900,132671940095,3520,3520,3520,3520,0
20240731,163800,132671940095,3520,3520,3520,3520,0
20240731,163700,132671940095,3520,3520,3520,3520,0
20240731,163600,132671940095,3520,3520,3520,3520,0
20240731,163500,132671940095,3520,3520,3520,3520,0
20240731,163400,132671940095,3520,3520,3520,3520,0
20240731,163300,132671940095,3520,3520,3520,3520,0
20240731,163200,132671940095,3520,3520,3520,3520,0
20240731,163100,132671940095,3520,3520,3520,3520,0
20240731,163000,132671940095,3520,3520,3520,3520,0
20240731,162900,132671940095,3520,3520,3520,3520,0
20240731,162800,132671940095,3520,3520,3520,3520,0
20240731,162700,132671940095,3520,3520,3520,3520,0
20240731,162600,132671940095,3520,3520,3520,3520,0
20240731,162500,132671940095,3520,3520,3520,3520,0
20240731,162400,132671940095,3520,3520,3520,3520,0
20240731,162300,132671940095,3520,3520,3520,3520,0
20240731,162200,132671940095,3520,3520,3520,3520,0
20240731,162100,132671940095,3520,3520,3520,3520,0
20240731,162000,132671940095,3520,3520,3520,3520,0
20240731,161900,132671940095,3520,3520,3520,3520,185801
20240731,161800,132671940095,3520,3520,3520,3520,0
20240731,161700,132671940095,3520,3520,3520,3520,0
20240731,161600,132671940095,3520,3520,3520,3520,0
20240731,161500,132671940095,3520,3520,3520,3520,0
20240731,161400,132671940095,3520,3520,3520,3520,0
20240731,161300,132671940095,3520,3520,3520,3520,0
20240731,161200,132671940095,3520,3520,3520,3520,0
20240731,161100,132671940095,3520,3520,3520,3520,0
20240731,161000,132671940095,3520,3520,3520,3520,0
20240731,160900,132671940095,3520,3520,3520,3520,0
20240731,160800,132671940095,3520,3520,3520,3520,0
20240731,160700,132671940095,3520,3520,3520,3520,0
20240731,160600,132671940095,3520,3520,3520,3520,0
20240731,160500,132671940095,3520,3520,3520,3520,0
20240731,160400,132671940095,3520,3520,3520,3520,0
20240731,160300,132671940095,3520,3520,3520,3520,0
20240731,160200,132671940095,3520,3520,3520,3520,0
20240731,160100,132671940095,3520,3520,3520,3520,0
20240731,160000,132671940095,3520,3520,3520,3520,0
20240731,155900,132671940095,3520,3520,3520,3520,0
20240731,155800,132671940095,3520,3520,3520,3520,0
20240731,155700,132671940095,3520,3520,3520,3520,0
20240731,155600,132671940095,3520,3520,3520,3520,0
20240731,155500,132671940095,3520,3520,3520,3520,0
20240731,155400,132671940095,3520,3520,3520,3520,0
20240731,155300,132671940095,3520,3520,3520,3520,0
20240731,155200,132671940095,3520,3520,3520,3520,0
20240731,155100,132671940095,3520,3520,3520,3520,0
20240731,155000,132671940095,3520,3520,3520,3520,0
20240731,154900,132671940095,3520,3520,3520,3520,185801
20240731,154800,132671940095,3520,3520,3520,3520,0
20240731,154700,132671940095,3520,3520,3520,3520,0
20240731,154600,132671940095,3520,3520,3520,3520,0
20240731,154500,132671940095,3520,3520,3520,3520,0
20240731,154400,132671940095,3520,3520,3520,3520,0
20240731,154300,132671940095,3520,3520,3520,3520,0
20240731,154200,132671940095,3520,3520,3520,3520,0
20240731,154100,132671940095,3520,3520,3520,3520,0
20240731,154000,132671940095,3520,3520,3520,3520,0
20240731,153900,132671940095,3520,3520,3520,3520,0
20240731,153800,132671940095,3520,3520,3520,3520,0
20240731,153700,132671940095,3520,3520,3520,3520,0
20240731,153600,132671940095,3520,3520,3520,3520,0
20240731,153500,132671940095,3520,3520,3520,3520,0
20240731,153400,132671940095,3520,3520,3520,3520,0
20240731,153300,132671940095,3520,3520,3520,3520,0
20240731,153200,132671940095,3520,3520,3520,3520,0
20240731,153100,132671940095,3520,3520,3520,3520,0
20240731,153000,132671940095,3520,3520,3520,3520,185801
20240731,152900,132017920575,3475,3475,3475,3475,0
20240731,152800,132017920575,3475,3475,3475,3475,0
20240731,152700,132017920575,3475,3475,3475,3475,0
20240731,152600,132017920575,3475,3475,3475,3475,0
20240731,152500,132017920575,3475,3475,3475,3475,0
20240731,152400,132017920575,3475,3475,3475,3475,0
20240731,152300,132017920575,3475,3475,3475,3475,0
20240731,152200,132017920575,3475,3475,3475,3475,0
20240731,152100,132017920575,3475,3475,3475,3475,0
20240731,152000,132017920575,3475,3475,3475,3475,0
20240731,151900,132017920575,3475,3470,3475,3455,100720
20240731,151800,131668892955,3475,3470,3475,3455,65884
20240731,151700,131440442445,3465,3480,3485,3465,31375
20240731,151600,131331382390,3480,3495,3495,3480,28025
20240731,151500,131233676180,3495,3470,3500,3470,56160
20240731,151400,131037847965,3470,3470,3475,3460,24892
20240731,151300,130951531770,3470,3475,3480,3465,22607
20240731,151200,130873040800,3475,3465,3480,3455,18959
20240731,151100,130807291340,3465,3430,3490,3430,36790
20240731,151000,130680016255,3435,3435,3455,3430,25989
20240731,150900,130590621580,3430,3445,3455,3430,43382
20240731,150800,130441250765,3445,3445,3445,3435,43265
20240731,150700,130292436850,3445,3470,3475,3440,67009
20240731,150600,130061150125,3470,3475,3480,3470,21592
20240731,150500,129986140690,3475,3515,3520,3465,76424
20240731,150400,129719545255,3515,3485,3515,3485,99076
20240731,150300,129372660380,3485,3500,3500,3480,9572
20240731,150200,129339239775,3500,3490,3500,3475,83097
20240731,150100,129049493850,3485,3480,3495,3465,49202
20240731,150000,128878155180,3480,3500,3500,3480,47280
20240731,145900,128713279365,3500,3480,3500,3475,40496
20240731,145800,128571832680,3480,3490,3500,3465,68377
20240731,145700,128333474330,3485,3450,3500,3450,77292
20240731,145600,128064560095,3455,3435,3455,3435,56895
20240731,145500,127868421750,3440,3405,3445,3400,68488
20240731,145400,127634117945,3400,3400,3405,3395,22095
20240731,145300,127558989890,3395,3405,3405,3395,19560
20240731,145200,127492473090,3405,3420,3420,3400,35157
20240731,145100,127372660550,3415,3415,3425,3410,15568
20240731,145000,127319462485,3415,3430,3430,3410,43785
20240731,144900,127169618780,3425,3405,3430,3400,62109
20240731,144800,126957197150,3405,3385,3405,3380,33361
20240731,144700,126843891050,3380,3380,3385,3360,31378
20240731,144600,126738114520,3380,3380,3385,3370,25745
20240731,144500,126651118245,3380,3365,3385,3360,13587
20240731,144400,126605216940,3365,3370,3380,3355,46481
20240731,144300,126448883105,3370,3345,3375,3340,39667
20240731,144200,126315741790,3345,3350,3355,3315,107399
20240731,144100,125957927775,3355,3360,3360,3350,42734
20240731,144000,125814539650,3360,3375,3380,3350,60849
20240731,143900,125609691795,3380,3385,3405,3375,48777
20240731,143800,125444594220,3390,3410,3415,3385,58615
20240731,143700,125245690420,3415,3390,3430,3385,54828
20240731,143600,125058830595,3390,3380,3400,3375,55530
20240731,143500,124870510220,3375,3385,3400,3375,58389
20240731,143400,124672691680,3385,3400,3400,3385,36104
20240731,143300,124550170900,3395,3425,3430,3395,62865
20240731,143200,124335556820,3430,3430,3435,3425,35984
20240731,143100,124212180525,3435,3405,3440,3405,128234
20240731,143000,123772743295,3405,3370,3410,3370,92361
20240731,142900,123460047345,3370,3350,3385,3345,164187
20240731,142800,122907238525,3345,3325,3355,3310,262094
20240731,142700,122034579195,3305,3305,3305,3305,0
20240731,142600,122034579195,3305,3305,3305,3305,0
20240731,142500,122034579195,3305,3355,3355,3305,375543
20240731,142400,120787148865,3355,3425,3435,3350,274169
20240731,142300,119855324500,3425,3470,3470,3420,102972
20240731,142200,119501247790,3475,3480,3490,3470,11975
20240731,142100,119459610005,3480,3495,3495,3480,37220
20240731,142000,119329927175,3495,3495,3500,3490,15558
20240731,141900,119275585330,3500,3515,3515,3495,23114
20240731,141800,119194451645,3510,3495,3515,3490,64678
20240731,141700,118968088060,3500,3495,3500,3490,14720
20240731,141600,118916636855,3495,3500,3505,3495,22290
20240731,141500,118838643820,3500,3475,3500,3475,18727
20240731,141400,118773320025,3480,3520,3520,3460,87654
20240731,141300,118466260520,3520,3495,3520,3490,30790
20240731,141200,118358242805,3490,3490,3495,3480,47427
20240731,141100,118192974980,3495,3460,3495,3450,65485
20240731,141000,117965821090,3455,3420,3460,3415,117927
20240731,140900,117560568770,3415,3460,3460,3410,203710
20240731,140800,116860884530,3460,3510,3520,3460,238231
20240731,140700,116028353105,3515,3530,3555,3510,111860
20240731,140600,115633970395,3530,3545,3550,3530,22454
20240731,140500,115554556170,3550,3570,3580,3545,16046
20240731,140400,115497362045,3570,3560,3570,3560,20834
20240731,140300,115423067185,3560,3545,3560,3535,32735
20240731,140200,115306838740,3540,3530,3545,3525,16696
20240731,140100,115247797555,3530,3525,3540,3515,46886
20240731,140000,115082436995,3525,3525,3545,3520,59219
20240731,135900,114873278900,3530,3525,3530,3510,89446
20240731,135800,114558497280,3520,3550,3560,3520,65596
20240731,135700,114326449370,3555,3570,3580,3545,71928
20240731,135600,114070535345,3570,3585,3590,3560,37777
20240731,135500,113935445535,3585,3605,3605,3580,26678
20240731,135400,113839639015,3605,3620,3625,3600,41030
20240731,135300,113691667980,3620,3625,3635,3605,69011
20240731,135200,113441814440,3625,3595,3625,3585,55523
20240731,135100,113241593205,3585,3570,3600,3565,40094
20240731,135000,113098039990,3565,3560,3565,3555,13492
20240731,134900,113049984870,3560,3555,3565,3555,12744
20240731,134800,113004631690,3555,3565,3565,3555,131343
20240731,134700,112537558780,3565,3550,3575,3540,46380
20240731,134600,112372697430,3550,3550,3570,3540,92035
20240731,134500,112045699085,3550,3535,3570,3530,180607
20240731,134400,111404229595,3530,3530,3545,3515,71083
20240731,134300,111153629190,3530,3530,3535,3525,67191
20240731,134200,110916520220,3530,3520,3550,3510,153535
20240731,134100,110374622260,3520,3570,3575,3520,182612
20240731,134000,109726276620,3575,3670,3670,3555,293481
20240731,133900,108666509135,3670,3735,3740,3670,192340
20240731,133800,107954669840,3740,3740,3740,3735,12002
20240731,133700,107909832325,3735,3740,3740,3730,11565
20240731,133600,107866642740,3740,3730,3750,3730,7961
20240731,133500,107836839605,3745,3730,3745,3725,17203
20240731,133400,107772703765,3745,3735,3745,3730,5800
20240731,133300,107751039695,3735,3735,3745,3730,18377
20240731,133200,107682441580,3730,3740,3745,3730,41974
20240731,133100,107525732325,3740,3755,3755,3740,23883
20240731,133000,107436283615,3750,3750,3765,3750,5133
20240731,132900,107417012275,3755,3750,3755,3750,15447
20240731,132800,107359069935,3755,3760,3760,3750,13270
20240731,132700,107309241325,3760,3755,3770,3755,6824
20240731,132600,107283582340,3755,3760,3760,3750,10973
20240731,132500,107242390425,3750,3770,3770,3745,15098
20240731,132400,107185727525,3760,3760,3780,3755,13849
20240731,132300,107133551295,3760,3750,3770,3745,17216
20240731,132200,107068932710,3750,3760,3760,3750,8662
20240731,132100,107036430420,3760,3770,3770,3760,8570
20240731,132000,107004184065,3770,3770,3775,3765,8050
20240731,131900,106973834550,3765,3760,3770,3760,8787
20240731,131800,106940756360,3760,3765,3770,3750,39891
20240731,131700,106790797730,3770,3775,3785,3765,21512
20240731,131600,106709639280,3780,3785,3785,3775,15639
20240731,131500,106650509855,3790,3805,3805,3775,18295
20240731,131400,106581159025,3800,3780,3805,3775,19008
20240731,131300,106509025065,3775,3790,3795,3770,15236
20240731,131200,106451412390,3785,3795,3805,3785,13563
20240731,131100,106399914755,3795,3775,3800,3770,17976
20240731,131000,106331868140,3770,3810,3810,3770,37768
20240731,130900,106188392880,3810,3800,3810,3795,34401
20240731,130800,106057512115,3800,3790,3800,3780,34826
20240731,130700,105925287260,3790,3805,3805,3775,44689
20240731,130600,105755684105,3805,3770,3810,3765,118235
20240731,130500,105307482515,3770,3750,3770,3750,21061
20240731,130400,105228205435,3755,3740,3755,3730,25188
20240731,130300,105133932580,3735,3740,3740,3735,5094
20240731,130200,105114899160,3740,3745,3750,3735,8960
20240731,130100,105081405935,3745,3745,3750,3745,3232
20240731,130000,105069294890,3750,3740,3750,3740,15303
20240731,125900,105011987075,3740,3740,3745,3735,4706
20240731,125800,104994382610,3740,3745,3750,3735,5716
20240731,125700,104973012005,3740,3735,3750,3730,11819
20240731,125600,104928815320,3730,3740,3740,3725,6915
20240731,125500,104903010455,3735,3730,3745,3725,9910
20240731,125400,104865966770,3725,3730,3730,3715,9403
20240731,125300,104830981645,3720,3725,3730,3715,34122
20240731,125200,104704051350,3730,3735,3740,3725,4668
20240731,125100,104686644810,3740,3740,3745,3725,16101
20240731,125000,104626534985,3740,3730,3740,3720,34033
20240731,124900,104499775780,3730,3740,3740,3725,7449
20240731,124800,104471995375,3730,3740,3745,3730,15197
20240731,124700,104415263315,3745,3740,3745,3735,7701
20240731,124600,104386464005,3745,3745,3750,3730,13293
20240731,124500,104336799940,3745,3730,3745,3725,14893
20240731,124400,104281203040,3730,3750,3750,3725,14509
20240731,124300,104227041320,3750,3765,3765,3730,59436
20240731,124200,104004325755,3770,3775,3780,3765,18050
20240731,124100,103936234175,3775,3770,3775,3770,19646
20240731,124000,103862139480,3770,3775,3780,3770,11883
20240731,123900,103817289385,3775,3780,3780,3775,5552
20240731,123800,103796315875,3780,3780,3785,3775,17772
20240731,123700,103729127405,3780,3770,3780,3765,11035
20240731,123600,103687500135,3770,3775,3780,3770,34145
20240731,123500,103558524075,3780,3770,3780,3770,16150
20240731,123400,103497560380,3770,3760,3770,3760,7918
20240731,123300,103467735865,3760,3750,3760,3750,7821
20240731,123200,103438365600,3750,3750,3755,3740,15875
20240731,123100,103378853355,3750,3750,3755,3745,5685
20240731,123000,103357536010,3750,3740,3755,3740,12298
20240731,122900,103311420525,3740,3735,3750,3730,12363
20240731,122800,103265202060,3735,3720,3735,3715,16626
20240731,122700,103203305400,3720,3710,3725,3710,20063
20240731,122600,103128688445,3720,3730,3735,3710,58508
20240731,122500,102911017545,3730,3750,3750,3725,61650
20240731,122400,102680416235,3755,3755,3755,3750,18589
20240731,122300,102610702610,3755,3750,3755,3750,32335
20240731,122200,102489438060,3755,3755,3760,3750,10233
20240731,122100,102451008495,3755,3760,3760,3755,5951
20240731,122000,102428651965,3760,3755,3765,3750,10138
20240731,121900,102390555535,3755,3755,3765,3750,11890
20240731,121800,102345884220,3750,3760,3765,3750,8093
20240731,121700,102315481665,3765,3750,3765,3745,19865
20240731,121600,102240906010,3750,3765,3765,3750,35858
20240731,121500,102106363305,3765,3775,3775,3760,4778
20240731,121400,102088372840,3770,3760,3785,3760,20263
20240731,121300,102012048950,3755,3755,3755,3750,18469
20240731,121200,101942751550,3755,3755,3760,3750,7568
20240731,121100,101914344525,3750,3765,3765,3750,13995
20240731,121000,101861791655,3760,3765,3770,3755,13191
20240731,120900,101812165145,3770,3765,3770,3760,2796
20240731,120800,101801642000,3765,3775,3775,3760,5964
20240731,120700,101779175555,3775,3775,3775,3765,3889
20240731,120600,101764508735,3775,3760,3775,3760,13881
20240731,120500,101712201725,3760,3755,3765,3750,32877
20240731,120400,101588727000,3755,3760,3765,3755,13645
20240731,120300,101537423835,3765,3775,3780,3760,23028
20240731,120200,101450581315,3775,3770,3780,3770,7287
20240731,120100,101423076585,3770,3775,3775,3770,3794
20240731,120000,101408767245,3770,3770,3775,3765,7172
20240731,115900,101381730420,3770,3755,3770,3755,11558
20240731,115800,101338253290,3755,3755,3760,3750,9532
20240731,115700,101302443450,3755,3765,3765,3755,23126
20240731,115600,101215568950,3765,3795,3795,3755,45915
20240731,115500,101042458540,3795,3795,3800,3795,11687
20240731,115400,100998096175,3795,3785,3800,3785,12362
20240731,115300,100951263015,3795,3810,3815,3785,48190
20240731,115200,100768010125,3810,3805,3810,3795,47250
20240731,115100,100588277965,3805,3765,3805,3765,81632
20240731,115000,100279071585,3765,3770,3770,3760,11822
20240731,114900,100234556150,3770,3770,3775,3765,5163
20240731,114800,100215092300,3775,3775,3775,3770,1438
20240731,114700,100209668505,3775,3765,3775,3765,3637
20240731,114600,100195961030,3770,3770,3770,3765,4547
20240731,114500,100178819660,3765,3770,3775,3765,5973
20240731,114400,100156292295,3770,3770,3775,3765,14808
20240731,114300,100100457385,3770,3765,3780,3760,14196
20240731,114200,100046950465,3760,3750,3760,3745,8244
20240731,114100,100016024860,3750,3740,3750,3735,18723
20240731,114000,99945977405,3740,3740,3745,3735,21025
20240731,113900,99867365605,3740,3760,3770,3740,20445
20240731,113800,99790737445,3760,3765,3780,3755,9784
20240731,113700,99753894240,3765,3760,3780,3755,12709
20240731,113600,99705958420,3760,3760,3765,3750,18723
20240731,113500,99635659135,3770,3775,3780,3755,26448
20240731,113400,99536214950,3775,3780,3780,3770,13069
20240731,113300,99486891810,3775,3780,3795,3770,26593
20240731,113200,99386471520,3775,3800,3800,3775,32518
20240731,113100,99263328450,3785,3815,3830,3785,125503
20240731,113000,98784762385,3815,3800,3815,3795,70996
20240731,112900,98514562535,3800,3750,3805,3750,117985
20240731,112800,98067429470,3750,3760,3760,3745,15665
20240731,112700,98008638420,3760,3760,3765,3760,9412
20240731,112600,97973246050,3760,3760,3765,3755,12234
20240731,112500,97927229460,3755,3735,3760,3730,35898
20240731,112400,97792766045,3735,3720,3735,3715,12000
20240731,112300,97748092720,3715,3730,3730,3715,38113
20240731,112200,97606409515,3720,3740,3740,3720,27480
20240731,112100,97503920375,3740,3740,3740,3730,10144
20240731,112000,97466039245,3740,3750,3755,3740,9184
20240731,111900,97431632495,3750,3760,3760,3745,16774
20240731,111800,97368682095,3760,3765,3765,3755,8191
20240731,111700,97337879980,3765,3745,3765,3745,19742
20240731,111600,97263790970,3750,3730,3750,3725,29084
20240731,111500,97154998475,3730,3740,3740,3725,44506
20240731,111400,96988931900,3745,3755,3755,3735,34129
20240731,111300,96861125530,3755,3740,3765,3740,5227
20240731,111200,96841515625,3745,3765,3765,3740,34494
20240731,111100,96712100185,3770,3775,3780,3755,31359
20240731,111000,96593960645,3770,3770,3790,3760,49459
20240731,110900,96407205780,3770,3770,3770,3760,14093
20240731,110800,96354124315,3770,3760,3770,3750,13411
20240731,110700,96303716905,3760,3760,3770,3755,33164
20240731,110600,96178849865,3760,3740,3760,3740,20272
20240731,110500,96102868375,3740,3750,3760,3735,29124
20240731,110400,95993813955,3750,3765,3770,3750,20320
20240731,110300,95917465560,3765,3770,3775,3750,59264
20240731,110200,95694468365,3765,3750,3775,3745,16448
20240731,110100,95632575880,3740,3745,3750,3730,40722
20240731,110000,95480344400,3740,3785,3785,3740,71876
20240731,105900,95210009460,3785,3770,3785,3765,152703
20240731,105800,94633150235,3770,3735,3775,3735,113402
20240731,105700,94207351450,3740,3695,3740,3695,94084
20240731,105600,93857441135,3700,3680,3700,3675,95784
20240731,105500,93503762725,3680,3705,3710,3670,255795
20240731,105400,92559318260,3705,3725,3725,3700,152793
20240731,105300,91992377445,3725,3720,3735,3715,56018
20240731,105200,91783656380,3720,3735,3740,3715,134583
20240731,105100,91282225120,3735,3715,3740,3710,110304
20240731,105000,90871274340,3715,3735,3750,3715,265334
20240731,104900,89881371100,3735,3835,3840,3730,512836
20240731,104800,87947117875,3840,3835,3850,3830,28847
20240731,104700,87836317445,3835,3825,3840,3820,81106
20240731,104600,87525937735,3830,3845,3850,3825,45183
20240731,104500,87352477670,3850,3835,3860,3820,61948
20240731,104400,87114608020,3835,3825,3840,3820,120116
20240731,104300,86654667135,3825,3835,3840,3820,101371
20240731,104200,86266505715,3835,3850,3850,3830,74858
20240731,104100,85979259470,3840,3835,3865,3830,87561
20240731,104000,85642233535,3840,3865,3870,3830,81898
20240731,103900,85327258970,3865,3890,3890,3865,72432
20240731,103800,85046539430,3890,3865,3890,3860,75654
20240731,103700,84753183585,3865,3840,3870,3830,92849
20240731,103600,84396373780,3840,3875,3880,3835,124846
20240731,103500,83914755500,3870,3860,3880,3855,89852
20240731,103400,83567052305,3865,3840,3865,3840,103362
20240731,103300,83168592085,3845,3885,3885,3830,316217
20240731,103200,81950633985,3885,3895,3905,3880,91067
20240731,103100,81596135345,3895,3880,3895,3875,93736
20240731,103000,81232083650,3880,3880,3905,3855,266681
20240731,102900,80197752015,3880,3940,3940,3870,259709
20240731,102800,79185681680,3935,3945,3950,3910,181211
20240731,102700,78474031615,3945,3940,3965,3940,64512
20240731,102600,78219233695,3940,3980,3985,3935,198194
20240731,102500,77433567065,3985,3930,3990,3920,233416
20240731,102400,76507870510,3930,3965,3975,3905,418485
20240731,102300,74861223290,3960,3985,4005,3950,594180
20240731,102200,72492094095,3980,3985,3995,3955,399756
20240731,102100,70901701715,3985,3930,3985,3920,636128
20240731,102000,68380916005,3930,3910,3930,3890,316797
20240731,101900,67143345165,3920,3870,3930,3855,665045
20240731,101800,64547265275,3865,3800,3900,3800,595826
20240731,101700,62245993145,3805,3770,3805,3770,96864
20240731,101600,61878517145,3775,3765,3775,3760,28234
20240731,101500,61772175980,3760,3740,3765,3730,56368
20240731,101400,61561053420,3740,3770,3780,3740,91187
20240731,101300,61218518120,3770,3725,3775,3720,92603
20240731,101200,60871919360,3725,3795,3805,3715,286712
20240731,101100,59795397220,3800,3810,3835,3790,170472
20240731,101000,59145923585,3805,3835,3860,3800,295515
20240731,100900,58013541870,3835,3785,3840,3785,197364
20240731,100800,57260762145,3785,3810,3810,3775,153587
20240731,100700,56678596990,3805,3800,3830,3795,182485
20240731,100600,55982500065,3795,3805,3810,3785,110273
20240731,100500,55563618595,3805,3780,3810,3775,201319
20240731,100400,54800526080,3780,3760,3785,3735,144411
20240731,100300,54257959255,3750,3810,3835,3715,453547
20240731,100200,52545816515,3815,3795,3875,3785,528883
20240731,100100,50521939895,3795,3720,3795,3715,213907
20240731,100000,49719494905,3725,3690,3745,3680,191247
20240731,095900,49007788745,3690,3670,3700,3665,100256
20240731,095800,48638610800,3670,3705,3705,3645,276138
20240731,095700,47625174480,3705,3810,3815,3650,407883
20240731,095600,46094267995,3810,3730,3850,3730,694973
20240731,095500,43449469595,3740,3670,3750,3670,317049
20240731,095400,42268811495,3670,3680,3690,3630,94295
20240731,095300,41923574160,3680,3705,3710,3655,166002
20240731,095200,41311472895,3710,3705,3710,3650,240531
20240731,095100,40424299445,3705,3630,3710,3630,453911
20240731,095000,38753678715,3630,3600,3640,3595,113323
20240731,094900,38343188570,3600,3585,3610,3570,43557
20240731,094800,38186752940,3580,3595,3620,3550,80651
20240731,094700,37897387340,3595,3610,3610,3580,67294
20240731,094600,37655763985,3600,3595,3635,3590,145153
20240731,094500,37131032655,3595,3585,3605,3570,117613
20240731,094400,36708726490,3585,3550,3590,3545,42011
20240731,094300,36558718505,3555,3560,3575,3545,28685
20240731,094200,36456847285,3555,3580,3585,3550,45916
20240731,094100,36292857255,3585,3585,3590,3580,22038
20240731,094000,36213891855,3590,3595,3595,3570,69871
20240731,093900,35963598250,3595,3565,3600,3560,89870
20240731,093800,35641233085,3560,3525,3560,3525,28381
20240731,093700,35540673150,3525,3525,3540,3520,24879
20240731,093600,35452916965,3520,3505,3530,3505,23221
20240731,093500,35371290890,3505,3530,3530,3505,39116
20240731,093400,35233877645,3520,3505,3525,3505,98231
20240731,093300,34888705755,3510,3530,3530,3505,62967
20240731,093200,34667209825,3530,3550,3550,3525,101597
20240731,093100,34308089180,3550,3550,3565,3540,44081
20240731,093000,34151558295,3550,3545,3565,3530,89048
20240731,092900,33836244375,3545,3580,3585,3540,88543
20240731,092800,33521024260,3580,3610,3625,3575,123287
20240731,092700,33076508580,3610,3565,3620,3560,56915
20240731,092600,32872127900,3570,3575,3580,3545,120349
20240731,092500,32444054010,3575,3640,3645,3575,291231
20240731,092400,31391236340,3640,3570,3645,3570,235479
20240731,092300,30541455775,3570,3555,3580,3545,154550
20240731,092200,29991218975,3560,3525,3560,3520,82508
20240731,092100,29699220395,3520,3510,3525,3505,78287
20240731,092000,29424109630,3515,3500,3515,3495,93723
20240731,091900,29095430320,3500,3465,3515,3460,84164
20240731,091800,28802116525,3465,3445,3465,3445,148221
20240731,091700,28290408680,3445,3435,3450,3430,141734
20240731,091600,27803138175,3440,3400,3440,3390,223174
20240731,091500,27040897795,3390,3480,3485,3390,440871
20240731,091400,25534652790,3480,3540,3560,3475,280349
20240731,091300,24552240905,3540,3560,3570,3530,185722
20240731,091200,23894699920,3555,3580,3600,3555,239449
20240731,091100,23036739295,3580,3540,3580,3530,156189
20240731,091000,22482692355,3535,3545,3550,3525,169096
20240731,090900,21884875580,3545,3590,3600,3545,295315
20240731,090800,20828660130,3575,3485,3590,3480,407946
20240731,090700,19384941610,3485,3545,3555,3465,566966
20240731,090600,17396940300,3550,3665,3680,3540,647274
20240731,090500,15046100720,3660,3735,3740,3610,720956
20240731,090400,12400975205,3735,3765,3885,3735,1108041
20240731,090300,8188624010,3765,3710,3785,3675,861334
20240731,090200,4979086980,3710,3670,3730,3660,1354032
20240731,090100,0,3260,3260,3260,3260,0
20240731,090000,0,3260,3260,3260,3260,0