stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,211700,3553993430,2305,2305,2305,2305,58322
20240731,211600,3553993430,2305,2305,2305,2305,0
20240731,211500,3553993430,2305,2305,2305,2305,0
20240731,211400,3553993430,2305,2305,2305,2305,0
20240731,211300,3553993430,2305,2305,2305,2305,0
20240731,211200,3553993430,2305,2305,2305,2305,0
20240731,211100,3553993430,2305,2305,2305,2305,0
20240731,211000,3553993430,2305,2305,2305,2305,0
20240731,210900,3553993430,2305,2305,2305,2305,0
20240731,210800,3553993430,2305,2305,2305,2305,0
20240731,210700,3553993430,2305,2305,2305,2305,0
20240731,210600,3553993430,2305,2305,2305,2305,0
20240731,210500,3553993430,2305,2305,2305,2305,0
20240731,210400,3553993430,2305,2305,2305,2305,0
20240731,210300,3553993430,2305,2305,2305,2305,0
20240731,210200,3553993430,2305,2305,2305,2305,0
20240731,210100,3553993430,2305,2305,2305,2305,0
20240731,210000,3553993430,2305,2305,2305,2305,0
20240731,205900,3553993430,2305,2305,2305,2305,0
20240731,205800,3553993430,2305,2305,2305,2305,0
20240731,205700,3553993430,2305,2305,2305,2305,0
20240731,205600,3553993430,2305,2305,2305,2305,0
20240731,205500,3553993430,2305,2305,2305,2305,0
20240731,205400,3553993430,2305,2305,2305,2305,0
20240731,205300,3553993430,2305,2305,2305,2305,0
20240731,205200,3553993430,2305,2305,2305,2305,0
20240731,205100,3553993430,2305,2305,2305,2305,0
20240731,205000,3553993430,2305,2305,2305,2305,0
20240731,204900,3553993430,2305,2305,2305,2305,0
20240731,204800,3553993430,2305,2305,2305,2305,0
20240731,204700,3553993430,2305,2305,2305,2305,58322
20240731,204600,3553993430,2305,2305,2305,2305,0
20240731,204500,3553993430,2305,2305,2305,2305,0
20240731,204400,3553993430,2305,2305,2305,2305,0
20240731,204300,3553993430,2305,2305,2305,2305,0
20240731,204200,3553993430,2305,2305,2305,2305,0
20240731,204100,3553993430,2305,2305,2305,2305,0
20240731,204000,3553993430,2305,2305,2305,2305,0
20240731,203900,3553993430,2305,2305,2305,2305,0
20240731,203800,3553993430,2305,2305,2305,2305,0
20240731,203700,3553993430,2305,2305,2305,2305,0
20240731,203600,3553993430,2305,2305,2305,2305,0
20240731,203500,3553993430,2305,2305,2305,2305,0
20240731,203400,3553993430,2305,2305,2305,2305,0
20240731,203300,3553993430,2305,2305,2305,2305,0
20240731,203200,3553993430,2305,2305,2305,2305,0
20240731,203100,3553993430,2305,2305,2305,2305,0
20240731,203000,3553993430,2305,2305,2305,2305,0
20240731,202900,3553993430,2305,2305,2305,2305,0
20240731,202800,3553993430,2305,2305,2305,2305,0
20240731,202700,3553993430,2305,2305,2305,2305,0
20240731,202600,3553993430,2305,2305,2305,2305,0
20240731,202500,3553993430,2305,2305,2305,2305,0
20240731,202400,3553993430,2305,2305,2305,2305,0
20240731,202300,3553993430,2305,2305,2305,2305,0
20240731,202200,3553993430,2305,2305,2305,2305,0
20240731,202100,3553993430,2305,2305,2305,2305,0
20240731,202000,3553993430,2305,2305,2305,2305,0
20240731,201900,3553993430,2305,2305,2305,2305,0
20240731,201800,3553993430,2305,2305,2305,2305,0
20240731,201700,3553993430,2305,2305,2305,2305,58322
20240731,201600,3553993430,2305,2305,2305,2305,0
20240731,201500,3553993430,2305,2305,2305,2305,0
20240731,201400,3553993430,2305,2305,2305,2305,0
20240731,201300,3553993430,2305,2305,2305,2305,0
20240731,201200,3553993430,2305,2305,2305,2305,0
20240731,201100,3553993430,2305,2305,2305,2305,0
20240731,201000,3553993430,2305,2305,2305,2305,0
20240731,200900,3553993430,2305,2305,2305,2305,0
20240731,200800,3553993430,2305,2305,2305,2305,0
20240731,200700,3553993430,2305,2305,2305,2305,0
20240731,200600,3553993430,2305,2305,2305,2305,0
20240731,200500,3553993430,2305,2305,2305,2305,0
20240731,200400,3553993430,2305,2305,2305,2305,0
20240731,200300,3553993430,2305,2305,2305,2305,0
20240731,200200,3553993430,2305,2305,2305,2305,0
20240731,200100,3553993430,2305,2305,2305,2305,0
20240731,200000,3553993430,2305,2305,2305,2305,0
20240731,195900,3553993430,2305,2305,2305,2305,0
20240731,195800,3553993430,2305,2305,2305,2305,0
20240731,195700,3553993430,2305,2305,2305,2305,0
20240731,195600,3553993430,2305,2305,2305,2305,0
20240731,195500,3553993430,2305,2305,2305,2305,0
20240731,195400,3553993430,2305,2305,2305,2305,0
20240731,195300,3553993430,2305,2305,2305,2305,0
20240731,195200,3553993430,2305,2305,2305,2305,0
20240731,195100,3553993430,2305,2305,2305,2305,0
20240731,195000,3553993430,2305,2305,2305,2305,0
20240731,194900,3553993430,2305,2305,2305,2305,0
20240731,194800,3553993430,2305,2305,2305,2305,0
20240731,194700,3553993430,2305,2305,2305,2305,58322
20240731,194600,3553993430,2305,2305,2305,2305,0
20240731,194500,3553993430,2305,2305,2305,2305,0
20240731,194400,3553993430,2305,2305,2305,2305,0
20240731,194300,3553993430,2305,2305,2305,2305,0
20240731,194200,3553993430,2305,2305,2305,2305,0
20240731,194100,3553993430,2305,2305,2305,2305,0
20240731,194000,3553993430,2305,2305,2305,2305,0
20240731,193900,3553993430,2305,2305,2305,2305,0
20240731,193800,3553993430,2305,2305,2305,2305,0
20240731,193700,3553993430,2305,2305,2305,2305,0
20240731,193600,3553993430,2305,2305,2305,2305,0
20240731,193500,3553993430,2305,2305,2305,2305,0
20240731,193400,3553993430,2305,2305,2305,2305,0
20240731,193300,3553993430,2305,2305,2305,2305,0
20240731,193200,3553993430,2305,2305,2305,2305,0
20240731,193100,3553993430,2305,2305,2305,2305,0
20240731,193000,3553993430,2305,2305,2305,2305,0
20240731,192900,3553993430,2305,2305,2305,2305,0
20240731,192800,3553993430,2305,2305,2305,2305,0
20240731,192700,3553993430,2305,2305,2305,2305,0
20240731,192600,3553993430,2305,2305,2305,2305,0
20240731,192500,3553993430,2305,2305,2305,2305,0
20240731,192400,3553993430,2305,2305,2305,2305,0
20240731,192300,3553993430,2305,2305,2305,2305,0
20240731,192200,3553993430,2305,2305,2305,2305,0
20240731,192100,3553993430,2305,2305,2305,2305,0
20240731,192000,3553993430,2305,2305,2305,2305,0
20240731,191900,3553993430,2305,2305,2305,2305,0
20240731,191800,3553993430,2305,2305,2305,2305,0
20240731,191700,3553993430,2305,2305,2305,2305,58322
20240731,191600,3553993430,2305,2305,2305,2305,0
20240731,191500,3553993430,2305,2305,2305,2305,0
20240731,191400,3553993430,2305,2305,2305,2305,0
20240731,191300,3553993430,2305,2305,2305,2305,0
20240731,191200,3553993430,2305,2305,2305,2305,0
20240731,191100,3553993430,2305,2305,2305,2305,0
20240731,191000,3553993430,2305,2305,2305,2305,0
20240731,190900,3553993430,2305,2305,2305,2305,0
20240731,190800,3553993430,2305,2305,2305,2305,0
20240731,190700,3553993430,2305,2305,2305,2305,0
20240731,190600,3553993430,2305,2305,2305,2305,0
20240731,190500,3553993430,2305,2305,2305,2305,0
20240731,190400,3553993430,2305,2305,2305,2305,0
20240731,190300,3553993430,2305,2305,2305,2305,0
20240731,190200,3553993430,2305,2305,2305,2305,0
20240731,190100,3553993430,2305,2305,2305,2305,0
20240731,190000,3553993430,2305,2305,2305,2305,0
20240731,185900,3553993430,2305,2305,2305,2305,0
20240731,185800,3553993430,2305,2305,2305,2305,0
20240731,185700,3553993430,2305,2305,2305,2305,0
20240731,185600,3553993430,2305,2305,2305,2305,0
20240731,185500,3553993430,2305,2305,2305,2305,0
20240731,185400,3553993430,2305,2305,2305,2305,0
20240731,185300,3553993430,2305,2305,2305,2305,0
20240731,185200,3553993430,2305,2305,2305,2305,0
20240731,185100,3553993430,2305,2305,2305,2305,0
20240731,185000,3553993430,2305,2305,2305,2305,0
20240731,184900,3553993430,2305,2305,2305,2305,0
20240731,184800,3553993430,2305,2305,2305,2305,0
20240731,184700,3553993430,2305,2305,2305,2305,58322
20240731,184600,3553993430,2305,2305,2305,2305,0
20240731,184500,3553993430,2305,2305,2305,2305,0
20240731,184400,3553993430,2305,2305,2305,2305,0
20240731,184300,3553993430,2305,2305,2305,2305,0
20240731,184200,3553993430,2305,2305,2305,2305,0
20240731,184100,3553993430,2305,2305,2305,2305,0
20240731,184000,3553993430,2305,2305,2305,2305,0
20240731,183900,3553993430,2305,2305,2305,2305,0
20240731,183800,3553993430,2305,2305,2305,2305,0
20240731,183700,3553993430,2305,2305,2305,2305,0
20240731,183600,3553993430,2305,2305,2305,2305,0
20240731,183500,3553993430,2305,2305,2305,2305,0
20240731,183400,3553993430,2305,2305,2305,2305,0
20240731,183300,3553993430,2305,2305,2305,2305,0
20240731,183200,3553993430,2305,2305,2305,2305,0
20240731,183100,3553993430,2305,2305,2305,2305,0
20240731,183000,3553993430,2305,2305,2305,2305,0
20240731,182900,3553993430,2305,2305,2305,2305,0
20240731,182800,3553993430,2305,2305,2305,2305,0
20240731,182700,3553993430,2305,2305,2305,2305,0
20240731,182600,3553993430,2305,2305,2305,2305,0
20240731,182500,3553993430,2305,2305,2305,2305,0
20240731,182400,3553993430,2305,2305,2305,2305,0
20240731,182300,3553993430,2305,2305,2305,2305,0
20240731,182200,3553993430,2305,2305,2305,2305,0
20240731,182100,3553993430,2305,2305,2305,2305,0
20240731,182000,3553993430,2305,2305,2305,2305,0
20240731,181900,3553993430,2305,2305,2305,2305,0
20240731,181800,3553993430,2305,2305,2305,2305,0
20240731,181700,3553993430,2305,2305,2305,2305,58322
20240731,181600,3553993430,2305,2305,2305,2305,0
20240731,181500,3553993430,2305,2305,2305,2305,0
20240731,181400,3553993430,2305,2305,2305,2305,0
20240731,181300,3553993430,2305,2305,2305,2305,0
20240731,181200,3553993430,2305,2305,2305,2305,0
20240731,181100,3553993430,2305,2305,2305,2305,0
20240731,181000,3553993430,2305,2305,2305,2305,0
20240731,180900,3553993430,2305,2305,2305,2305,0
20240731,180800,3553993430,2305,2305,2305,2305,0
20240731,180700,3553993430,2305,2305,2305,2305,0
20240731,180600,3553993430,2305,2305,2305,2305,0
20240731,180500,3553993430,2305,2305,2305,2305,0
20240731,180400,3553993430,2305,2305,2305,2305,0
20240731,180300,3553993430,2305,2305,2305,2305,0
20240731,180200,3553993430,2305,2305,2305,2305,0
20240731,180100,3553993430,2305,2305,2305,2305,0
20240731,180000,3553993430,2305,2305,2305,2305,0
20240731,175900,3553993430,2305,2305,2305,2305,0
20240731,175800,3553993430,2305,2305,2305,2305,0
20240731,175700,3553993430,2305,2305,2305,2305,0
20240731,175600,3553993430,2305,2305,2305,2305,0
20240731,175500,3553993430,2305,2305,2305,2305,0
20240731,175400,3553993430,2305,2305,2305,2305,0
20240731,175300,3553993430,2305,2305,2305,2305,0
20240731,175200,3553993430,2305,2305,2305,2305,0
20240731,175100,3553993430,2305,2305,2305,2305,0
20240731,175000,3553993430,2305,2305,2305,2305,0
20240731,174900,3553993430,2305,2305,2305,2305,0
20240731,174800,3553993430,2305,2305,2305,2305,0
20240731,174700,3553993430,2305,2305,2305,2305,58322
20240731,174600,3553993430,2305,2305,2305,2305,0
20240731,174500,3553993430,2305,2305,2305,2305,0
20240731,174400,3553993430,2305,2305,2305,2305,0
20240731,174300,3553993430,2305,2305,2305,2305,0
20240731,174200,3553993430,2305,2305,2305,2305,0
20240731,174100,3553993430,2305,2305,2305,2305,0
20240731,174000,3553993430,2305,2305,2305,2305,0
20240731,173900,3553993430,2305,2305,2305,2305,0
20240731,173800,3553993430,2305,2305,2305,2305,0
20240731,173700,3553993430,2305,2305,2305,2305,0
20240731,173600,3553993430,2305,2305,2305,2305,0
20240731,173500,3553993430,2305,2305,2305,2305,0
20240731,173400,3553993430,2305,2305,2305,2305,0
20240731,173300,3553993430,2305,2305,2305,2305,0
20240731,173200,3553993430,2305,2305,2305,2305,0
20240731,173100,3553993430,2305,2305,2305,2305,0
20240731,173000,3553993430,2305,2305,2305,2305,0
20240731,172900,3553993430,2305,2305,2305,2305,0
20240731,172800,3553993430,2305,2305,2305,2305,0
20240731,172700,3553993430,2305,2305,2305,2305,0
20240731,172600,3553993430,2305,2305,2305,2305,0
20240731,172500,3553993430,2305,2305,2305,2305,0
20240731,172400,3553993430,2305,2305,2305,2305,0
20240731,172300,3553993430,2305,2305,2305,2305,0
20240731,172200,3553993430,2305,2305,2305,2305,0
20240731,172100,3553993430,2305,2305,2305,2305,0
20240731,172000,3553993430,2305,2305,2305,2305,0
20240731,171900,3553993430,2305,2305,2305,2305,0
20240731,171800,3553993430,2305,2305,2305,2305,0
20240731,171700,3553993430,2305,2305,2305,2305,58322
20240731,171600,3553993430,2305,2305,2305,2305,0
20240731,171500,3553993430,2305,2305,2305,2305,0
20240731,171400,3553993430,2305,2305,2305,2305,0
20240731,171300,3553993430,2305,2305,2305,2305,0
20240731,171200,3553993430,2305,2305,2305,2305,0
20240731,171100,3553993430,2305,2305,2305,2305,0
20240731,171000,3553993430,2305,2305,2305,2305,0
20240731,170900,3553993430,2305,2305,2305,2305,0
20240731,170800,3553993430,2305,2305,2305,2305,0
20240731,170700,3553993430,2305,2305,2305,2305,0
20240731,170600,3553993430,2305,2305,2305,2305,0
20240731,170500,3553993430,2305,2305,2305,2305,0
20240731,170400,3553993430,2305,2305,2305,2305,0
20240731,170300,3553993430,2305,2305,2305,2305,0
20240731,170200,3553993430,2305,2305,2305,2305,0
20240731,170100,3553993430,2305,2305,2305,2305,0
20240731,170000,3553993430,2305,2305,2305,2305,0
20240731,165900,3553993430,2305,2305,2305,2305,0
20240731,165800,3553993430,2305,2305,2305,2305,0
20240731,165700,3553993430,2305,2305,2305,2305,0
20240731,165600,3553993430,2305,2305,2305,2305,0
20240731,165500,3553993430,2305,2305,2305,2305,0
20240731,165400,3553993430,2305,2305,2305,2305,0
20240731,165300,3553993430,2305,2305,2305,2305,0
20240731,165200,3553993430,2305,2305,2305,2305,0
20240731,165100,3553993430,2305,2305,2305,2305,0
20240731,165000,3553993430,2305,2305,2305,2305,0
20240731,164900,3553993430,2305,2305,2305,2305,0
20240731,164800,3553993430,2305,2305,2305,2305,0
20240731,164700,3553993430,2305,2305,2305,2305,58322
20240731,164600,3553993430,2305,2305,2305,2305,0
20240731,164500,3553993430,2305,2305,2305,2305,0
20240731,164400,3553993430,2305,2305,2305,2305,0
20240731,164300,3553993430,2305,2305,2305,2305,0
20240731,164200,3553993430,2305,2305,2305,2305,0
20240731,164100,3553993430,2305,2305,2305,2305,0
20240731,164000,3553993430,2305,2305,2305,2305,0
20240731,163900,3553993430,2305,2305,2305,2305,0
20240731,163800,3553993430,2305,2305,2305,2305,0
20240731,163700,3553993430,2305,2305,2305,2305,0
20240731,163600,3553993430,2305,2305,2305,2305,0
20240731,163500,3553993430,2305,2305,2305,2305,0
20240731,163400,3553993430,2305,2305,2305,2305,0
20240731,163300,3553993430,2305,2305,2305,2305,0
20240731,163200,3553993430,2305,2305,2305,2305,0
20240731,163100,3553993430,2305,2305,2305,2305,0
20240731,163000,3553993430,2305,2305,2305,2305,0
20240731,162900,3553993430,2305,2305,2305,2305,0
20240731,162800,3553993430,2305,2305,2305,2305,0
20240731,162700,3553993430,2305,2305,2305,2305,0
20240731,162600,3553993430,2305,2305,2305,2305,0
20240731,162500,3553993430,2305,2305,2305,2305,0
20240731,162400,3553993430,2305,2305,2305,2305,0
20240731,162300,3553993430,2305,2305,2305,2305,0
20240731,162200,3553993430,2305,2305,2305,2305,0
20240731,162100,3553993430,2305,2305,2305,2305,0
20240731,162000,3553993430,2305,2305,2305,2305,0
20240731,161900,3553993430,2305,2305,2305,2305,0
20240731,161800,3553993430,2305,2305,2305,2305,0
20240731,161700,3553993430,2305,2305,2305,2305,58322
20240731,161600,3553993430,2305,2305,2305,2305,0
20240731,161500,3553993430,2305,2305,2305,2305,0
20240731,161400,3553993430,2305,2305,2305,2305,0
20240731,161300,3553993430,2305,2305,2305,2305,0
20240731,161200,3553993430,2305,2305,2305,2305,0
20240731,161100,3553993430,2305,2305,2305,2305,0
20240731,161000,3553993430,2305,2305,2305,2305,0
20240731,160900,3553993430,2305,2305,2305,2305,0
20240731,160800,3553993430,2305,2305,2305,2305,0
20240731,160700,3553993430,2305,2305,2305,2305,0
20240731,160600,3553993430,2305,2305,2305,2305,0
20240731,160500,3553993430,2305,2305,2305,2305,0
20240731,160400,3553993430,2305,2305,2305,2305,0
20240731,160300,3553993430,2305,2305,2305,2305,0
20240731,160200,3553993430,2305,2305,2305,2305,0
20240731,160100,3553993430,2305,2305,2305,2305,0
20240731,160000,3553993430,2305,2305,2305,2305,0
20240731,155900,3553993430,2305,2305,2305,2305,0
20240731,155800,3553993430,2305,2305,2305,2305,0
20240731,155700,3553993430,2305,2305,2305,2305,0
20240731,155600,3553993430,2305,2305,2305,2305,0
20240731,155500,3553993430,2305,2305,2305,2305,0
20240731,155400,3553993430,2305,2305,2305,2305,0
20240731,155300,3553993430,2305,2305,2305,2305,0
20240731,155200,3553993430,2305,2305,2305,2305,0
20240731,155100,3553993430,2305,2305,2305,2305,0
20240731,155000,3553993430,2305,2305,2305,2305,0
20240731,154900,3553993430,2305,2305,2305,2305,0
20240731,154800,3553993430,2305,2305,2305,2305,0
20240731,154700,3553993430,2305,2305,2305,2305,58322
20240731,154600,3553993430,2305,2305,2305,2305,0
20240731,154500,3553993430,2305,2305,2305,2305,0
20240731,154400,3553993430,2305,2305,2305,2305,0
20240731,154300,3553993430,2305,2305,2305,2305,0
20240731,154200,3553993430,2305,2305,2305,2305,0
20240731,154100,3553993430,2305,2305,2305,2305,0
20240731,154000,3553993430,2305,2305,2305,2305,0
20240731,153900,3553993430,2305,2305,2305,2305,0
20240731,153800,3553993430,2305,2305,2305,2305,0
20240731,153700,3553993430,2305,2305,2305,2305,0
20240731,153600,3553993430,2305,2305,2305,2305,0
20240731,153500,3553993430,2305,2305,2305,2305,0
20240731,153400,3553993430,2305,2305,2305,2305,0
20240731,153300,3553993430,2305,2305,2305,2305,0
20240731,153200,3553993430,2305,2305,2305,2305,0
20240731,153100,3553993430,2305,2305,2305,2305,0
20240731,153000,3553993430,2305,2305,2305,2305,58322
20240731,152900,3419561220,2325,2325,2325,2325,0
20240731,152800,3419561220,2325,2325,2325,2325,0
20240731,152700,3419561220,2325,2325,2325,2325,0
20240731,152600,3419561220,2325,2325,2325,2325,0
20240731,152500,3419561220,2325,2325,2325,2325,0
20240731,152400,3419561220,2325,2325,2325,2325,0
20240731,152300,3419561220,2325,2325,2325,2325,0
20240731,152200,3419561220,2325,2325,2325,2325,0
20240731,152100,3419561220,2325,2325,2325,2325,0
20240731,152000,3419561220,2325,2325,2325,2325,0
20240731,151900,3419561220,2325,2320,2325,2305,8618
20240731,151800,3399627500,2310,2315,2320,2310,12434
20240731,151700,3370887355,2320,2315,2320,2315,1014
20240731,151600,3368536775,2315,2315,2320,2315,485
20240731,151500,3367413660,2320,2320,2325,2315,4215
20240731,151400,3357644585,2320,2330,2330,2320,9931
20240731,151300,3334536870,2330,2325,2330,2320,1161
20240731,151200,3331839790,2325,2325,2325,2325,2064
20240731,151100,3327040990,2320,2325,2325,2320,937
20240731,151000,3324863220,2325,2330,2330,2325,3474
20240731,150900,3316780105,2330,2330,2330,2330,2857
20240731,150800,3310123295,2330,2320,2335,2320,10419
20240731,150700,3285875060,2325,2315,2325,2315,4424
20240731,150600,3275622120,2310,2320,2320,2310,3314
20240731,150500,3267947340,2315,2315,2320,2315,838
20240731,150400,3266004060,2315,2315,2315,2315,3220
20240731,150300,3258549760,2325,2325,2325,2320,1243
20240731,150200,3255665985,2325,2320,2325,2320,1420
20240731,150100,3252370790,2320,2325,2325,2315,4237
20240731,150000,3242541435,2320,2320,2325,2315,3499
20240731,145900,3234424430,2325,2315,2325,2310,6586
20240731,145800,3219168690,2315,2305,2315,2305,4067
20240731,145700,3209782310,2310,2300,2310,2300,331
20240731,145600,3209021000,2300,2300,2300,2300,3613
20240731,145500,3200711100,2300,2305,2305,2300,8590
20240731,145400,3180951575,2310,2305,2310,2305,2576
20240731,145300,3175006755,2310,2305,2310,2300,974
20240731,145200,3172760010,2300,2300,2305,2300,6413
20240731,145100,3157991955,2295,2285,2295,2285,5144
20240731,145000,3146204910,2290,2285,2290,2285,669
20240731,144900,3144673325,2285,2285,2290,2285,1222
20240731,144800,3141881025,2285,2280,2285,2270,4553
20240731,144700,3131487055,2280,2265,2280,2265,5066
20240731,144600,3119962735,2265,2265,2265,2265,827
20240731,144500,3118089580,2265,2265,2265,2265,313
20240731,144400,3117380635,2265,2270,2270,2265,510
20240731,144300,3116222985,2270,2275,2275,2270,458
20240731,144200,3115181040,2275,2275,2280,2275,2503
20240731,144100,3109486215,2275,2265,2275,2265,1403
20240731,144000,3106308360,2265,2270,2270,2265,2921
20240731,143900,3099677735,2270,2260,2270,2260,9435
20240731,143800,3078266395,2260,2260,2265,2260,2128
20240731,143700,3073456830,2260,2260,2260,2260,888
20240731,143600,3071449950,2260,2260,2260,2260,0
20240731,143500,3071449950,2260,2265,2265,2260,9044
20240731,143400,3051010490,2265,2265,2270,2260,5512
20240731,143300,3038525760,2265,2265,2265,2265,2000
20240731,143200,3033995760,2265,2265,2265,2265,3035
20240731,143100,3027121485,2265,2260,2265,2260,2862
20240731,143000,3020642815,2260,2265,2265,2255,18952
20240731,142900,2977862960,2270,2265,2270,2260,5162
20240731,142800,2966189170,2265,2270,2270,2265,332
20240731,142700,2965436935,2265,2265,2265,2265,4672
20240731,142600,2954854855,2265,2260,2265,2260,1477
20240731,142500,2951514025,2260,2265,2270,2260,5757
20240731,142400,2938474885,2265,2275,2275,2265,3646
20240731,142300,2930216675,2265,2265,2265,2265,1031
20240731,142200,2927881460,2265,2270,2270,2265,3845
20240731,142100,2919159935,2270,2270,2275,2265,4329
20240731,142000,2909335550,2270,2275,2275,2270,7357
20240731,141900,2892634750,2275,2280,2280,2275,1512
20240731,141800,2889194940,2275,2275,2275,2275,470
20240731,141700,2888125690,2275,2270,2275,2270,776
20240731,141600,2886362565,2270,2275,2275,2270,543
20240731,141500,2885129305,2275,2280,2280,2275,6075
20240731,141400,2871306645,2285,2285,2285,2285,47
20240731,141300,2871199250,2280,2280,2280,2280,16
20240731,141200,2871162770,2280,2280,2280,2275,3068
20240731,141100,2864178085,2280,2280,2280,2280,452
20240731,141000,2863147525,2280,2280,2280,2280,1879
20240731,140900,2858863405,2285,2285,2285,2285,0
20240731,140800,2858863405,2285,2285,2285,2285,200
20240731,140700,2858406405,2280,2280,2280,2280,16
20240731,140600,2858369925,2285,2285,2285,2285,0
20240731,140500,2858369925,2285,2285,2285,2280,75
20240731,140400,2858198560,2285,2280,2285,2280,7
20240731,140300,2858182595,2280,2290,2290,2280,495
20240731,140200,2857049785,2280,2285,2290,2280,104
20240731,140100,2856812335,2285,2285,2285,2285,70
20240731,140000,2856652385,2285,2285,2285,2285,1
20240731,135900,2856650100,2290,2280,2290,2280,3486
20240731,135800,2848701590,2280,2280,2280,2280,424
20240731,135700,2847734870,2280,2285,2290,2280,123
20240731,135600,2847453720,2285,2285,2285,2285,844
20240731,135500,2845525180,2285,2285,2285,2285,20
20240731,135400,2845479480,2285,2280,2285,2280,223
20240731,135300,2844969930,2280,2280,2280,2280,761
20240731,135200,2843234850,2280,2280,2280,2280,381
20240731,135100,2842366170,2280,2280,2280,2280,536
20240731,135000,2841144090,2280,2285,2285,2280,324
20240731,134900,2840403790,2290,2275,2290,2275,80
20240731,134800,2840221745,2275,2280,2290,2275,665
20240731,134700,2838705520,2280,2280,2280,2280,303
20240731,134600,2838014680,2275,2280,2280,2275,2262
20240731,134500,2832868375,2280,2275,2285,2275,111
20240731,134400,2832615580,2275,2285,2285,2275,3784
20240731,134300,2824004470,2280,2285,2285,2280,9920
20240731,134200,2801385830,2285,2285,2285,2280,5061
20240731,134100,2789835660,2285,2285,2285,2285,500
20240731,134000,2788693160,2290,2290,2290,2290,47
20240731,133900,2788585530,2290,2290,2290,2285,1233
20240731,133800,2785765315,2285,2285,2290,2285,143
20240731,133700,2785438555,2285,2290,2290,2285,495
20240731,133600,2784305980,2285,2295,2295,2285,3166
20240731,133500,2777070990,2295,2295,2295,2295,1
20240731,133400,2777068695,2290,2290,2290,2290,8001
20240731,133300,2758746405,2295,2295,2295,2295,23
20240731,133200,2758693620,2295,2300,2300,2295,502
20240731,133100,2757541515,2300,2300,2300,2300,50
20240731,133000,2757426515,2300,2300,2300,2295,601
20240731,132900,2756046620,2300,2295,2300,2295,37
20240731,132800,2755961550,2300,2300,2300,2300,46
20240731,132700,2755855750,2295,2295,2300,2295,30
20240731,132600,2755786780,2300,2295,2300,2295,2008
20240731,132500,2751178130,2300,2300,2300,2300,2
20240731,132400,2751173530,2295,2300,2300,2295,528
20240731,132300,2749961115,2300,2295,2300,2295,965
20240731,132200,2747746195,2295,2295,2295,2285,20290
20240731,132100,2701320980,2300,2300,2300,2300,323
20240731,132000,2700578080,2295,2295,2295,2295,300
20240731,131900,2699889580,2295,2300,2300,2295,3654
20240731,131800,2691495850,2300,2300,2300,2300,250
20240731,131700,2690920850,2300,2300,2300,2300,60
20240731,131600,2690782850,2300,2305,2305,2300,526
20240731,131500,2689570885,2305,2305,2305,2300,35
20240731,131400,2689490215,2305,2300,2305,2300,228
20240731,131300,2688965805,2300,2300,2300,2300,1
20240731,131200,2688963505,2300,2305,2305,2295,258
20240731,131100,2688370380,2305,2305,2305,2305,12
20240731,131000,2688342720,2305,2305,2305,2305,17
20240731,130900,2688303535,2295,2295,2295,2295,226
20240731,130800,2687784865,2295,2305,2305,2295,347
20240731,130700,2686988490,2305,2295,2305,2295,2
20240731,130600,2686983890,2295,2300,2300,2295,7933
20240731,130500,2668766015,2300,2300,2300,2300,980
20240731,130400,2666512015,2300,2295,2300,2295,203
20240731,130300,2666045125,2295,2300,2300,2295,1451
20240731,130200,2662709080,2295,2295,2295,2295,42
20240731,130100,2662612690,2295,2295,2295,2295,417
20240731,130000,2661655675,2305,2295,2305,2295,44
20240731,125900,2661554395,2290,2305,2305,2290,1066
20240731,125800,2659112655,2305,2305,2305,2305,19
20240731,125700,2659068860,2295,2290,2295,2290,223
20240731,125600,2658557080,2305,2305,2305,2305,0
20240731,125500,2658557080,2305,2295,2305,2295,904
20240731,125400,2656480800,2290,2295,2295,2290,848
20240731,125300,2654538850,2295,2295,2295,2295,1857
20240731,125200,2650277035,2295,2295,2295,2295,1
20240731,125100,2650274740,2295,2295,2295,2295,515
20240731,125000,2649092815,2295,2300,2300,2290,16598
20240731,124900,2611069850,2305,2305,2305,2305,1
20240731,124800,2611067545,2295,2295,2295,2295,101
20240731,124700,2610835750,2290,2295,2295,2290,4972
20240731,124600,2599430985,2300,2300,2300,2300,2368
20240731,124500,2593984585,2305,2300,2305,2300,105
20240731,124400,2593743035,2300,2300,2300,2300,255
20240731,124300,2593156535,2305,2305,2305,2305,251
20240731,124200,2592577980,2305,2300,2305,2300,374
20240731,124100,2591716165,2305,2300,2305,2300,501
20240731,124000,2590563860,2305,2305,2305,2305,0
20240731,123900,2590563860,2305,2310,2310,2305,1582
20240731,123800,2586917340,2310,2295,2310,2295,4807
20240731,123700,2575818775,2290,2300,2305,2290,4395
20240731,123600,2565709770,2285,2300,2300,2285,8975
20240731,123500,2545144550,2305,2300,2305,2300,5794
20240731,123400,2531818340,2300,2300,2300,2300,12
20240731,123300,2531790740,2295,2295,2295,2290,170
20240731,123200,2531400805,2285,2300,2300,2285,8572
20240731,123100,2511770465,2295,2300,2300,2295,908
20240731,123000,2509686565,2300,2300,2300,2300,0
20240731,122900,2509686565,2300,2295,2300,2295,2675
20240731,122800,2503547435,2295,2295,2295,2295,974
20240731,122700,2501312105,2295,2300,2310,2295,7002
20240731,122600,2485223915,2300,2305,2310,2300,7246
20240731,122500,2468526785,2305,2305,2305,2300,1296
20240731,122400,2465545935,2305,2310,2310,2305,355
20240731,122300,2464727655,2305,2310,2310,2305,6709
20240731,122200,2449258530,2310,2310,2310,2305,3688
20240731,122100,2440757635,2315,2310,2315,2305,405
20240731,122000,2439822125,2310,2315,2315,2310,1075
20240731,121900,2437338750,2315,2310,2315,2310,1047
20240731,121800,2434919795,2310,2305,2310,2305,2884
20240731,121700,2428272155,2305,2305,2305,2305,438
20240731,121600,2427262565,2305,2310,2315,2305,537
20240731,121500,2426024635,2315,2310,2315,2305,2338
20240731,121400,2420631210,2315,2315,2315,2310,3671
20240731,121300,2412138240,2315,2315,2315,2315,1
20240731,121200,2412135925,2310,2315,2315,2310,502
20240731,121100,2410976295,2315,2310,2315,2310,159
20240731,121000,2410608490,2310,2310,2310,2310,300
20240731,120900,2409915490,2315,2315,2315,2315,243
20240731,120800,2409352945,2315,2315,2315,2310,208
20240731,120700,2408871925,2310,2310,2315,2310,207
20240731,120600,2408393745,2310,2310,2310,2310,3748
20240731,120500,2399735865,2315,2315,2315,2315,60
20240731,120400,2399596965,2315,2315,2315,2315,101
20240731,120300,2399363150,2315,2315,2315,2315,829
20240731,120200,2397444015,2310,2315,2315,2310,5974
20240731,120100,2383614370,2320,2325,2325,2320,4335
20240731,120000,2373557160,2320,2320,2320,2320,12
20240731,115900,2373529320,2325,2325,2325,2320,508
20240731,115800,2372348225,2325,2325,2330,2320,4404
20240731,115700,2362108950,2325,2320,2330,2320,2505
20240731,115600,2356284825,2325,2325,2330,2325,127
20240731,115500,2355989525,2320,2320,2330,2320,1239
20240731,115400,2353114830,2330,2325,2330,2320,1608
20240731,115300,2349376240,2320,2315,2320,2315,4
20240731,115200,2349366965,2320,2320,2320,2315,2884
20240731,115100,2342676095,2320,2320,2320,2315,1591
20240731,115000,2338984980,2320,2315,2320,2315,217
20240731,114900,2338481580,2315,2315,2315,2315,32
20240731,114800,2338407500,2315,2315,2315,2315,25
20240731,114700,2338349625,2315,2310,2315,2310,1063
20240731,114600,2335889465,2310,2305,2315,2305,331
20240731,114500,2335124520,2310,2305,2310,2305,505
20240731,114400,2333958115,2305,2305,2305,2305,3009
20240731,114300,2327022370,2305,2305,2305,2305,30
20240731,114200,2326953220,2305,2305,2310,2305,293
20240731,114100,2326276535,2310,2310,2310,2300,2659
20240731,114000,2320144435,2315,2300,2315,2300,672
20240731,113900,2318590790,2300,2315,2315,2300,8781
20240731,113800,2298338605,2315,2315,2320,2315,17
20240731,113700,2298299225,2315,2315,2315,2315,10
20240731,113600,2298276075,2315,2315,2320,2310,7244
20240731,113500,2281523315,2315,2315,2315,2315,64
20240731,113400,2281375155,2320,2320,2320,2315,649
20240731,113300,2279870220,2315,2315,2320,2315,55
20240731,113200,2279742865,2315,2315,2315,2315,2207
20240731,113100,2274633660,2315,2320,2320,2315,274
20240731,113000,2273998015,2315,2325,2325,2315,1890
20240731,112900,2269616700,2325,2320,2325,2320,565
20240731,112800,2268303135,2325,2320,2325,2320,535
20240731,112700,2267059920,2320,2310,2320,2310,896
20240731,112600,2264981465,2310,2315,2320,2305,369
20240731,112500,2264129600,2320,2305,2320,2305,7700
20240731,112400,2246340575,2305,2310,2310,2300,6945
20240731,112300,2230335385,2310,2305,2310,2305,4564
20240731,112200,2219813625,2305,2315,2320,2305,3321
20240731,112100,2212135435,2315,2320,2320,2315,1993
20240731,112000,2207516190,2320,2315,2320,2315,122
20240731,111900,2207233225,2315,2320,2325,2315,8346
20240731,111800,2187898725,2320,2310,2320,2310,5348
20240731,111700,2175515885,2310,2320,2320,2300,53736
20240731,111600,2051533525,2320,2335,2335,2320,15594
20240731,111500,2015272485,2335,2345,2345,2335,340
20240731,111400,2014477005,2345,2345,2350,2335,1532
20240731,111300,2010896090,2345,2330,2345,2330,1091
20240731,111200,2008345435,2330,2330,2335,2330,1026
20240731,111100,2005954755,2335,2340,2340,2335,5854
20240731,111000,1992280035,2340,2350,2350,2335,9117
20240731,110900,1970929725,2360,2350,2360,2350,170
20240731,110800,1970530195,2350,2350,2360,2345,348
20240731,110700,1969713830,2350,2350,2350,2350,1304
20240731,110600,1966649430,2350,2350,2350,2345,145
20240731,110500,1966309245,2350,2355,2355,2350,2410
20240731,110400,1960645305,2360,2355,2360,2355,180
20240731,110300,1960221395,2355,2360,2360,2355,1813
20240731,110200,1955949280,2360,2355,2360,2355,1363
20240731,110100,1952736905,2355,2360,2360,2355,1958
20240731,110000,1948120820,2370,2355,2375,2355,1364
20240731,105900,1944888270,2375,2355,2375,2355,1306
20240731,105800,1941807535,2345,2345,2355,2345,4012
20240731,105700,1932393530,2345,2345,2345,2340,368
20240731,105600,1931531065,2345,2340,2345,2340,1762
20240731,105500,1927401305,2340,2345,2345,2340,4811
20240731,105400,1916123185,2345,2350,2350,2345,1015
20240731,105300,1913739230,2350,2350,2350,2350,1120
20240731,105200,1911107230,2350,2355,2360,2350,2688
20240731,105100,1904788670,2355,2370,2370,2355,6292
20240731,105000,1889947660,2370,2370,2370,2360,5586
20240731,104900,1876757415,2370,2385,2390,2370,1978
20240731,104800,1872065110,2375,2375,2390,2375,2866
20240731,104700,1865246745,2380,2380,2390,2380,15071
20240731,104600,1829302875,2380,2375,2380,2370,3568
20240731,104500,1820826570,2375,2350,2380,2350,10529
20240731,104400,1795938500,2350,2350,2350,2345,132
20240731,104300,1795628950,2345,2350,2350,2345,202
20240731,104200,1795154765,2355,2350,2355,2350,404
20240731,104100,1794205360,2350,2355,2355,2345,1723
20240731,104000,1790159910,2355,2350,2355,2350,111
20240731,103900,1789899005,2355,2355,2355,2345,5
20240731,103800,1789887240,2345,2355,2355,2345,1568
20240731,103700,1786208810,2355,2345,2355,2345,137
20240731,103600,1785886205,2350,2355,2355,2350,1002
20240731,103500,1783531495,2345,2350,2350,2345,205
20240731,103400,1783050690,2355,2355,2355,2345,1614
20240731,103300,1779253220,2355,2345,2355,2340,31
20240731,103200,1779180525,2340,2350,2365,2340,25144
20240731,103100,1720294445,2350,2350,2350,2345,434
20240731,103000,1719275850,2350,2345,2350,2345,835
20240731,102900,1717313690,2350,2350,2350,2350,86
20240731,102800,1717111590,2350,2345,2360,2345,316
20240731,102700,1716369970,2345,2350,2350,2345,2167
20240731,102600,1711278345,2350,2350,2350,2350,1905
20240731,102500,1706801595,2350,2350,2355,2345,166
20240731,102400,1706411815,2345,2360,2360,2345,2235
20240731,102300,1701154160,2360,2355,2360,2350,2265
20240731,102200,1695820090,2360,2360,2360,2360,0
20240731,102100,1695820090,2360,2345,2360,2345,900
20240731,102000,1693709405,2345,2345,2345,2345,122
20240731,101900,1693423315,2345,2350,2350,2345,6685
20240731,101800,1677744405,2350,2350,2360,2345,5412
20240731,101700,1664999265,2350,2355,2355,2345,2025
20240731,101600,1660242515,2350,2355,2355,2350,45
20240731,101500,1660136625,2350,2360,2365,2340,20197
20240731,101400,1612825980,2360,2355,2365,2355,146
20240731,101300,1612481085,2355,2365,2365,2355,1132
20240731,101200,1609814225,2365,2355,2365,2355,477
20240731,101100,1608686600,2360,2360,2365,2360,731
20240731,101000,1606960595,2360,2355,2360,2355,862
20240731,100900,1604926425,2355,2360,2360,2355,272
20240731,100800,1604285835,2365,2365,2365,2365,10
20240731,100700,1604262185,2365,2365,2365,2365,360
20240731,100600,1603410785,2370,2370,2370,2370,309
20240731,100500,1602678455,2370,2370,2370,2370,1
20240731,100400,1602676085,2370,2360,2370,2355,430
20240731,100300,1601661810,2360,2360,2375,2355,2423
20240731,100200,1595949240,2360,2365,2365,2360,272
20240731,100100,1595307300,2375,2375,2375,2355,504
20240731,100000,1594120335,2355,2370,2370,2355,2265
20240731,095900,1588779355,2370,2370,2375,2370,174
20240731,095800,1588366970,2370,2380,2380,2370,1182
20240731,095700,1585557010,2370,2375,2375,2370,2764
20240731,095600,1578994510,2375,2350,2375,2350,22429
20240731,095500,1526117305,2350,2350,2355,2350,979
20240731,095400,1523816605,2355,2360,2365,2355,242
20240731,095300,1523246400,2365,2360,2370,2345,2793
20240731,095200,1516671675,2360,2375,2375,2360,2034
20240731,095100,1511857515,2375,2380,2380,2370,3595
20240731,095000,1503310385,2380,2365,2380,2365,3765
20240731,094900,1494392705,2365,2350,2365,2350,145
20240731,094800,1494049855,2365,2360,2365,2350,665
20240731,094700,1492480195,2350,2340,2350,2340,3074
20240731,094600,1485283735,2340,2350,2355,2340,2789
20240731,094500,1478750640,2350,2350,2350,2340,7084
20240731,094400,1462156500,2350,2355,2355,2350,456
20240731,094300,1461084220,2355,2360,2360,2355,168
20240731,094200,1460688180,2360,2345,2365,2345,3554
20240731,094100,1452338915,2345,2360,2360,2345,6234
20240731,094000,1437692300,2355,2365,2365,2355,8034
20240731,093900,1418765175,2365,2375,2375,2365,124
20240731,093800,1418471450,2375,2375,2375,2360,2172
20240731,093700,1413312975,2355,2370,2375,2355,652
20240731,093600,1411776470,2375,2365,2375,2365,538
20240731,093500,1410500400,2365,2375,2375,2360,415
20240731,093400,1409518330,2375,2365,2375,2350,7764
20240731,093300,1391227115,2360,2360,2360,2360,1157
20240731,093200,1388496595,2360,2365,2375,2355,1312
20240731,093100,1385402430,2365,2380,2385,2365,3006
20240731,093000,1378265870,2375,2380,2385,2370,4279
20240731,092900,1368102785,2390,2355,2390,2355,9585
20240731,092800,1345270165,2375,2365,2375,2355,8225
20240731,092700,1325816015,2365,2360,2375,2355,4162
20240731,092600,1315982485,2360,2335,2360,2335,9797
20240731,092500,1292945135,2335,2345,2345,2330,25195
20240731,092400,1234071220,2345,2350,2350,2330,26757
20240731,092300,1171375780,2350,2350,2355,2350,4538
20240731,092200,1160708885,2350,2355,2360,2350,2951
20240731,092100,1153766825,2360,2355,2360,2355,1530
20240731,092000,1150163635,2355,2355,2360,2355,2827
20240731,091900,1143505920,2355,2355,2360,2355,12172
20240731,091800,1114839980,2355,2365,2365,2355,14864
20240731,091700,1079777795,2365,2370,2375,2365,6610
20240731,091600,1064118670,2370,2380,2380,2370,7585
20240731,091500,1046103300,2380,2380,2385,2375,3982
20240731,091400,1036626320,2380,2380,2385,2375,9563
20240731,091300,1013875380,2380,2355,2390,2355,13132
20240731,091200,982798230,2365,2370,2390,2345,80699
20240731,091100,792150620,2375,2380,2395,2370,14538
20240731,091000,757632640,2390,2385,2395,2385,6319
20240731,090900,742555925,2385,2375,2395,2375,7578
20240731,090800,724522390,2370,2380,2390,2370,29568
20240731,090700,654275270,2380,2385,2395,2380,11970
20240731,090600,625738805,2390,2390,2400,2385,25690
20240731,090500,564402945,2390,2405,2405,2380,50363
20240731,090400,444280625,2405,2400,2405,2395,14119
20240731,090300,410425185,2405,2395,2410,2395,11262
20240731,090200,383402915,2400,2400,2410,2395,20294
20240731,090100,334695005,2410,2400,2420,2395,17032
20240731,090000,293697495,2395,2395,2420,2380,121515