stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,211700,31850900095,4260,4260,4260,4260,92820
20240731,211600,31850900095,4260,4260,4260,4260,0
20240731,211500,31850900095,4260,4260,4260,4260,0
20240731,211400,31850900095,4260,4260,4260,4260,0
20240731,211300,31850900095,4260,4260,4260,4260,0
20240731,211200,31850900095,4260,4260,4260,4260,0
20240731,211100,31850900095,4260,4260,4260,4260,0
20240731,211000,31850900095,4260,4260,4260,4260,0
20240731,210900,31850900095,4260,4260,4260,4260,0
20240731,210800,31850900095,4260,4260,4260,4260,0
20240731,210700,31850900095,4260,4260,4260,4260,0
20240731,210600,31850900095,4260,4260,4260,4260,0
20240731,210500,31850900095,4260,4260,4260,4260,0
20240731,210400,31850900095,4260,4260,4260,4260,0
20240731,210300,31850900095,4260,4260,4260,4260,0
20240731,210200,31850900095,4260,4260,4260,4260,0
20240731,210100,31850900095,4260,4260,4260,4260,0
20240731,210000,31850900095,4260,4260,4260,4260,0
20240731,205900,31850900095,4260,4260,4260,4260,0
20240731,205800,31850900095,4260,4260,4260,4260,0
20240731,205700,31850900095,4260,4260,4260,4260,0
20240731,205600,31850900095,4260,4260,4260,4260,0
20240731,205500,31850900095,4260,4260,4260,4260,0
20240731,205400,31850900095,4260,4260,4260,4260,0
20240731,205300,31850900095,4260,4260,4260,4260,0
20240731,205200,31850900095,4260,4260,4260,4260,0
20240731,205100,31850900095,4260,4260,4260,4260,0
20240731,205000,31850900095,4260,4260,4260,4260,0
20240731,204900,31850900095,4260,4260,4260,4260,0
20240731,204800,31850900095,4260,4260,4260,4260,0
20240731,204700,31850900095,4260,4260,4260,4260,92820
20240731,204600,31850900095,4260,4260,4260,4260,0
20240731,204500,31850900095,4260,4260,4260,4260,0
20240731,204400,31850900095,4260,4260,4260,4260,0
20240731,204300,31850900095,4260,4260,4260,4260,0
20240731,204200,31850900095,4260,4260,4260,4260,0
20240731,204100,31850900095,4260,4260,4260,4260,0
20240731,204000,31850900095,4260,4260,4260,4260,0
20240731,203900,31850900095,4260,4260,4260,4260,0
20240731,203800,31850900095,4260,4260,4260,4260,0
20240731,203700,31850900095,4260,4260,4260,4260,0
20240731,203600,31850900095,4260,4260,4260,4260,0
20240731,203500,31850900095,4260,4260,4260,4260,0
20240731,203400,31850900095,4260,4260,4260,4260,0
20240731,203300,31850900095,4260,4260,4260,4260,0
20240731,203200,31850900095,4260,4260,4260,4260,0
20240731,203100,31850900095,4260,4260,4260,4260,0
20240731,203000,31850900095,4260,4260,4260,4260,0
20240731,202900,31850900095,4260,4260,4260,4260,0
20240731,202800,31850900095,4260,4260,4260,4260,0
20240731,202700,31850900095,4260,4260,4260,4260,0
20240731,202600,31850900095,4260,4260,4260,4260,0
20240731,202500,31850900095,4260,4260,4260,4260,0
20240731,202400,31850900095,4260,4260,4260,4260,0
20240731,202300,31850900095,4260,4260,4260,4260,0
20240731,202200,31850900095,4260,4260,4260,4260,0
20240731,202100,31850900095,4260,4260,4260,4260,0
20240731,202000,31850900095,4260,4260,4260,4260,0
20240731,201900,31850900095,4260,4260,4260,4260,0
20240731,201800,31850900095,4260,4260,4260,4260,0
20240731,201700,31850900095,4260,4260,4260,4260,92820
20240731,201600,31850900095,4260,4260,4260,4260,0
20240731,201500,31850900095,4260,4260,4260,4260,0
20240731,201400,31850900095,4260,4260,4260,4260,0
20240731,201300,31850900095,4260,4260,4260,4260,0
20240731,201200,31850900095,4260,4260,4260,4260,0
20240731,201100,31850900095,4260,4260,4260,4260,0
20240731,201000,31850900095,4260,4260,4260,4260,0
20240731,200900,31850900095,4260,4260,4260,4260,0
20240731,200800,31850900095,4260,4260,4260,4260,0
20240731,200700,31850900095,4260,4260,4260,4260,0
20240731,200600,31850900095,4260,4260,4260,4260,0
20240731,200500,31850900095,4260,4260,4260,4260,0
20240731,200400,31850900095,4260,4260,4260,4260,0
20240731,200300,31850900095,4260,4260,4260,4260,0
20240731,200200,31850900095,4260,4260,4260,4260,0
20240731,200100,31850900095,4260,4260,4260,4260,0
20240731,200000,31850900095,4260,4260,4260,4260,0
20240731,195900,31850900095,4260,4260,4260,4260,0
20240731,195800,31850900095,4260,4260,4260,4260,0
20240731,195700,31850900095,4260,4260,4260,4260,0
20240731,195600,31850900095,4260,4260,4260,4260,0
20240731,195500,31850900095,4260,4260,4260,4260,0
20240731,195400,31850900095,4260,4260,4260,4260,0
20240731,195300,31850900095,4260,4260,4260,4260,0
20240731,195200,31850900095,4260,4260,4260,4260,0
20240731,195100,31850900095,4260,4260,4260,4260,0
20240731,195000,31850900095,4260,4260,4260,4260,0
20240731,194900,31850900095,4260,4260,4260,4260,0
20240731,194800,31850900095,4260,4260,4260,4260,0
20240731,194700,31850900095,4260,4260,4260,4260,92820
20240731,194600,31850900095,4260,4260,4260,4260,0
20240731,194500,31850900095,4260,4260,4260,4260,0
20240731,194400,31850900095,4260,4260,4260,4260,0
20240731,194300,31850900095,4260,4260,4260,4260,0
20240731,194200,31850900095,4260,4260,4260,4260,0
20240731,194100,31850900095,4260,4260,4260,4260,0
20240731,194000,31850900095,4260,4260,4260,4260,0
20240731,193900,31850900095,4260,4260,4260,4260,0
20240731,193800,31850900095,4260,4260,4260,4260,0
20240731,193700,31850900095,4260,4260,4260,4260,0
20240731,193600,31850900095,4260,4260,4260,4260,0
20240731,193500,31850900095,4260,4260,4260,4260,0
20240731,193400,31850900095,4260,4260,4260,4260,0
20240731,193300,31850900095,4260,4260,4260,4260,0
20240731,193200,31850900095,4260,4260,4260,4260,0
20240731,193100,31850900095,4260,4260,4260,4260,0
20240731,193000,31850900095,4260,4260,4260,4260,0
20240731,192900,31850900095,4260,4260,4260,4260,0
20240731,192800,31850900095,4260,4260,4260,4260,0
20240731,192700,31850900095,4260,4260,4260,4260,0
20240731,192600,31850900095,4260,4260,4260,4260,0
20240731,192500,31850900095,4260,4260,4260,4260,0
20240731,192400,31850900095,4260,4260,4260,4260,0
20240731,192300,31850900095,4260,4260,4260,4260,0
20240731,192200,31850900095,4260,4260,4260,4260,0
20240731,192100,31850900095,4260,4260,4260,4260,0
20240731,192000,31850900095,4260,4260,4260,4260,0
20240731,191900,31850900095,4260,4260,4260,4260,0
20240731,191800,31850900095,4260,4260,4260,4260,0
20240731,191700,31850900095,4260,4260,4260,4260,92820
20240731,191600,31850900095,4260,4260,4260,4260,0
20240731,191500,31850900095,4260,4260,4260,4260,0
20240731,191400,31850900095,4260,4260,4260,4260,0
20240731,191300,31850900095,4260,4260,4260,4260,0
20240731,191200,31850900095,4260,4260,4260,4260,0
20240731,191100,31850900095,4260,4260,4260,4260,0
20240731,191000,31850900095,4260,4260,4260,4260,0
20240731,190900,31850900095,4260,4260,4260,4260,0
20240731,190800,31850900095,4260,4260,4260,4260,0
20240731,190700,31850900095,4260,4260,4260,4260,0
20240731,190600,31850900095,4260,4260,4260,4260,0
20240731,190500,31850900095,4260,4260,4260,4260,0
20240731,190400,31850900095,4260,4260,4260,4260,0
20240731,190300,31850900095,4260,4260,4260,4260,0
20240731,190200,31850900095,4260,4260,4260,4260,0
20240731,190100,31850900095,4260,4260,4260,4260,0
20240731,190000,31850900095,4260,4260,4260,4260,0
20240731,185900,31850900095,4260,4260,4260,4260,0
20240731,185800,31850900095,4260,4260,4260,4260,0
20240731,185700,31850900095,4260,4260,4260,4260,0
20240731,185600,31850900095,4260,4260,4260,4260,0
20240731,185500,31850900095,4260,4260,4260,4260,0
20240731,185400,31850900095,4260,4260,4260,4260,0
20240731,185300,31850900095,4260,4260,4260,4260,0
20240731,185200,31850900095,4260,4260,4260,4260,0
20240731,185100,31850900095,4260,4260,4260,4260,0
20240731,185000,31850900095,4260,4260,4260,4260,0
20240731,184900,31850900095,4260,4260,4260,4260,0
20240731,184800,31850900095,4260,4260,4260,4260,0
20240731,184700,31850900095,4260,4260,4260,4260,92820
20240731,184600,31850900095,4260,4260,4260,4260,0
20240731,184500,31850900095,4260,4260,4260,4260,0
20240731,184400,31850900095,4260,4260,4260,4260,0
20240731,184300,31850900095,4260,4260,4260,4260,0
20240731,184200,31850900095,4260,4260,4260,4260,0
20240731,184100,31850900095,4260,4260,4260,4260,0
20240731,184000,31850900095,4260,4260,4260,4260,0
20240731,183900,31850900095,4260,4260,4260,4260,0
20240731,183800,31850900095,4260,4260,4260,4260,0
20240731,183700,31850900095,4260,4260,4260,4260,0
20240731,183600,31850900095,4260,4260,4260,4260,0
20240731,183500,31850900095,4260,4260,4260,4260,0
20240731,183400,31850900095,4260,4260,4260,4260,0
20240731,183300,31850900095,4260,4260,4260,4260,0
20240731,183200,31850900095,4260,4260,4260,4260,0
20240731,183100,31850900095,4260,4260,4260,4260,0
20240731,183000,31850900095,4260,4260,4260,4260,0
20240731,182900,31850900095,4260,4260,4260,4260,0
20240731,182800,31850900095,4260,4260,4260,4260,0
20240731,182700,31850900095,4260,4260,4260,4260,0
20240731,182600,31850900095,4260,4260,4260,4260,0
20240731,182500,31850900095,4260,4260,4260,4260,0
20240731,182400,31850900095,4260,4260,4260,4260,0
20240731,182300,31850900095,4260,4260,4260,4260,0
20240731,182200,31850900095,4260,4260,4260,4260,0
20240731,182100,31850900095,4260,4260,4260,4260,0
20240731,182000,31850900095,4260,4260,4260,4260,0
20240731,181900,31850900095,4260,4260,4260,4260,0
20240731,181800,31850900095,4260,4260,4260,4260,0
20240731,181700,31850900095,4260,4260,4260,4260,92820
20240731,181600,31850900095,4260,4260,4260,4260,0
20240731,181500,31850900095,4260,4260,4260,4260,0
20240731,181400,31850900095,4260,4260,4260,4260,0
20240731,181300,31850900095,4260,4260,4260,4260,0
20240731,181200,31850900095,4260,4260,4260,4260,0
20240731,181100,31850900095,4260,4260,4260,4260,0
20240731,181000,31850900095,4260,4260,4260,4260,0
20240731,180900,31850900095,4260,4260,4260,4260,0
20240731,180800,31850900095,4260,4260,4260,4260,0
20240731,180700,31850900095,4260,4260,4260,4260,0
20240731,180600,31850900095,4260,4260,4260,4260,0
20240731,180500,31850900095,4260,4260,4260,4260,0
20240731,180400,31850900095,4260,4260,4260,4260,0
20240731,180300,31850900095,4260,4260,4260,4260,0
20240731,180200,31850900095,4260,4260,4260,4260,0
20240731,180100,31850900095,4260,4260,4260,4260,0
20240731,180000,31850900095,4260,4260,4260,4260,0
20240731,175900,31850900095,4260,4260,4260,4260,0
20240731,175800,31850900095,4260,4260,4260,4260,0
20240731,175700,31850900095,4260,4260,4260,4260,0
20240731,175600,31850900095,4260,4260,4260,4260,0
20240731,175500,31850900095,4260,4260,4260,4260,0
20240731,175400,31850900095,4260,4260,4260,4260,0
20240731,175300,31850900095,4260,4260,4260,4260,0
20240731,175200,31850900095,4260,4260,4260,4260,0
20240731,175100,31850900095,4260,4260,4260,4260,0
20240731,175000,31850900095,4260,4260,4260,4260,0
20240731,174900,31850900095,4260,4260,4260,4260,0
20240731,174800,31850900095,4260,4260,4260,4260,0
20240731,174700,31850900095,4260,4260,4260,4260,92820
20240731,174600,31850900095,4260,4260,4260,4260,0
20240731,174500,31850900095,4260,4260,4260,4260,0
20240731,174400,31850900095,4260,4260,4260,4260,0
20240731,174300,31850900095,4260,4260,4260,4260,0
20240731,174200,31850900095,4260,4260,4260,4260,0
20240731,174100,31850900095,4260,4260,4260,4260,0
20240731,174000,31850900095,4260,4260,4260,4260,0
20240731,173900,31850900095,4260,4260,4260,4260,0
20240731,173800,31850900095,4260,4260,4260,4260,0
20240731,173700,31850900095,4260,4260,4260,4260,0
20240731,173600,31850900095,4260,4260,4260,4260,0
20240731,173500,31850900095,4260,4260,4260,4260,0
20240731,173400,31850900095,4260,4260,4260,4260,0
20240731,173300,31850900095,4260,4260,4260,4260,0
20240731,173200,31850900095,4260,4260,4260,4260,0
20240731,173100,31850900095,4260,4260,4260,4260,0
20240731,173000,31850900095,4260,4260,4260,4260,0
20240731,172900,31850900095,4260,4260,4260,4260,0
20240731,172800,31850900095,4260,4260,4260,4260,0
20240731,172700,31850900095,4260,4260,4260,4260,0
20240731,172600,31850900095,4260,4260,4260,4260,0
20240731,172500,31850900095,4260,4260,4260,4260,0
20240731,172400,31850900095,4260,4260,4260,4260,0
20240731,172300,31850900095,4260,4260,4260,4260,0
20240731,172200,31850900095,4260,4260,4260,4260,0
20240731,172100,31850900095,4260,4260,4260,4260,0
20240731,172000,31850900095,4260,4260,4260,4260,0
20240731,171900,31850900095,4260,4260,4260,4260,0
20240731,171800,31850900095,4260,4260,4260,4260,0
20240731,171700,31850900095,4260,4260,4260,4260,92820
20240731,171600,31850900095,4260,4260,4260,4260,0
20240731,171500,31850900095,4260,4260,4260,4260,0
20240731,171400,31850900095,4260,4260,4260,4260,0
20240731,171300,31850900095,4260,4260,4260,4260,0
20240731,171200,31850900095,4260,4260,4260,4260,0
20240731,171100,31850900095,4260,4260,4260,4260,0
20240731,171000,31850900095,4260,4260,4260,4260,0
20240731,170900,31850900095,4260,4260,4260,4260,0
20240731,170800,31850900095,4260,4260,4260,4260,0
20240731,170700,31850900095,4260,4260,4260,4260,0
20240731,170600,31850900095,4260,4260,4260,4260,0
20240731,170500,31850900095,4260,4260,4260,4260,0
20240731,170400,31850900095,4260,4260,4260,4260,0
20240731,170300,31850900095,4260,4260,4260,4260,0
20240731,170200,31850900095,4260,4260,4260,4260,0
20240731,170100,31850900095,4260,4260,4260,4260,0
20240731,170000,31850900095,4260,4260,4260,4260,0
20240731,165900,31850900095,4260,4260,4260,4260,0
20240731,165800,31850900095,4260,4260,4260,4260,0
20240731,165700,31850900095,4260,4260,4260,4260,0
20240731,165600,31850900095,4260,4260,4260,4260,0
20240731,165500,31850900095,4260,4260,4260,4260,0
20240731,165400,31850900095,4260,4260,4260,4260,0
20240731,165300,31850900095,4260,4260,4260,4260,0
20240731,165200,31850900095,4260,4260,4260,4260,0
20240731,165100,31850900095,4260,4260,4260,4260,0
20240731,165000,31850900095,4260,4260,4260,4260,0
20240731,164900,31850900095,4260,4260,4260,4260,0
20240731,164800,31850900095,4260,4260,4260,4260,0
20240731,164700,31850900095,4260,4260,4260,4260,92820
20240731,164600,31850900095,4260,4260,4260,4260,0
20240731,164500,31850900095,4260,4260,4260,4260,0
20240731,164400,31850900095,4260,4260,4260,4260,0
20240731,164300,31850900095,4260,4260,4260,4260,0
20240731,164200,31850900095,4260,4260,4260,4260,0
20240731,164100,31850900095,4260,4260,4260,4260,0
20240731,164000,31850900095,4260,4260,4260,4260,0
20240731,163900,31850900095,4260,4260,4260,4260,0
20240731,163800,31850900095,4260,4260,4260,4260,0
20240731,163700,31850900095,4260,4260,4260,4260,0
20240731,163600,31850900095,4260,4260,4260,4260,0
20240731,163500,31850900095,4260,4260,4260,4260,0
20240731,163400,31850900095,4260,4260,4260,4260,0
20240731,163300,31850900095,4260,4260,4260,4260,0
20240731,163200,31850900095,4260,4260,4260,4260,0
20240731,163100,31850900095,4260,4260,4260,4260,0
20240731,163000,31850900095,4260,4260,4260,4260,0
20240731,162900,31850900095,4260,4260,4260,4260,0
20240731,162800,31850900095,4260,4260,4260,4260,0
20240731,162700,31850900095,4260,4260,4260,4260,0
20240731,162600,31850900095,4260,4260,4260,4260,0
20240731,162500,31850900095,4260,4260,4260,4260,0
20240731,162400,31850900095,4260,4260,4260,4260,0
20240731,162300,31850900095,4260,4260,4260,4260,0
20240731,162200,31850900095,4260,4260,4260,4260,0
20240731,162100,31850900095,4260,4260,4260,4260,0
20240731,162000,31850900095,4260,4260,4260,4260,0
20240731,161900,31850900095,4260,4260,4260,4260,0
20240731,161800,31850900095,4260,4260,4260,4260,0
20240731,161700,31850900095,4260,4260,4260,4260,92820
20240731,161600,31850900095,4260,4260,4260,4260,0
20240731,161500,31850900095,4260,4260,4260,4260,0
20240731,161400,31850900095,4260,4260,4260,4260,0
20240731,161300,31850900095,4260,4260,4260,4260,0
20240731,161200,31850900095,4260,4260,4260,4260,0
20240731,161100,31850900095,4260,4260,4260,4260,0
20240731,161000,31850900095,4260,4260,4260,4260,0
20240731,160900,31850900095,4260,4260,4260,4260,0
20240731,160800,31850900095,4260,4260,4260,4260,0
20240731,160700,31850900095,4260,4260,4260,4260,0
20240731,160600,31850900095,4260,4260,4260,4260,0
20240731,160500,31850900095,4260,4260,4260,4260,0
20240731,160400,31850900095,4260,4260,4260,4260,0
20240731,160300,31850900095,4260,4260,4260,4260,0
20240731,160200,31850900095,4260,4260,4260,4260,0
20240731,160100,31850900095,4260,4260,4260,4260,0
20240731,160000,31850900095,4260,4260,4260,4260,0
20240731,155900,31850900095,4260,4260,4260,4260,0
20240731,155800,31850900095,4260,4260,4260,4260,0
20240731,155700,31850900095,4260,4260,4260,4260,0
20240731,155600,31850900095,4260,4260,4260,4260,0
20240731,155500,31850900095,4260,4260,4260,4260,0
20240731,155400,31850900095,4260,4260,4260,4260,0
20240731,155300,31850900095,4260,4260,4260,4260,0
20240731,155200,31850900095,4260,4260,4260,4260,0
20240731,155100,31850900095,4260,4260,4260,4260,0
20240731,155000,31850900095,4260,4260,4260,4260,0
20240731,154900,31850900095,4260,4260,4260,4260,0
20240731,154800,31850900095,4260,4260,4260,4260,0
20240731,154700,31850900095,4260,4260,4260,4260,92820
20240731,154600,31850900095,4260,4260,4260,4260,0
20240731,154500,31850900095,4260,4260,4260,4260,0
20240731,154400,31850900095,4260,4260,4260,4260,0
20240731,154300,31850900095,4260,4260,4260,4260,0
20240731,154200,31850900095,4260,4260,4260,4260,0
20240731,154100,31850900095,4260,4260,4260,4260,0
20240731,154000,31850900095,4260,4260,4260,4260,0
20240731,153900,31850900095,4260,4260,4260,4260,0
20240731,153800,31850900095,4260,4260,4260,4260,0
20240731,153700,31850900095,4260,4260,4260,4260,0
20240731,153600,31850900095,4260,4260,4260,4260,0
20240731,153500,31850900095,4260,4260,4260,4260,0
20240731,153400,31850900095,4260,4260,4260,4260,0
20240731,153300,31850900095,4260,4260,4260,4260,0
20240731,153200,31850900095,4260,4260,4260,4260,0
20240731,153100,31850900095,4260,4260,4260,4260,0
20240731,153000,31850900095,4260,4260,4260,4260,92820
20240731,152900,31455486895,4260,4260,4260,4260,0
20240731,152800,31455486895,4260,4260,4260,4260,0
20240731,152700,31455486895,4260,4260,4260,4260,0
20240731,152600,31455486895,4260,4260,4260,4260,0
20240731,152500,31455486895,4260,4260,4260,4260,0
20240731,152400,31455486895,4260,4260,4260,4260,0
20240731,152300,31455486895,4260,4260,4260,4260,0
20240731,152200,31455486895,4260,4260,4260,4260,0
20240731,152100,31455486895,4260,4260,4260,4260,0
20240731,152000,31455486895,4260,4260,4260,4260,0
20240731,151900,31455486895,4260,4275,4275,4255,20129
20240731,151800,31369648765,4275,4275,4280,4260,12217
20240731,151700,31317419860,4275,4290,4290,4270,9948
20240731,151600,31274868175,4285,4255,4290,4255,5980
20240731,151500,31249241420,4250,4295,4300,4250,40039
20240731,151400,31078357305,4295,4285,4295,4285,5843
20240731,151300,31053298160,4285,4285,4290,4280,6761
20240731,151200,31024307240,4285,4290,4295,4285,6505
20240731,151100,30996423300,4295,4285,4295,4285,5484
20240731,151000,30972905800,4290,4290,4295,4270,39892
20240731,150900,30802385890,4290,4290,4305,4290,10791
20240731,150800,30755980610,4290,4285,4295,4280,2883
20240731,150700,30743615480,4280,4285,4285,4275,22261
20240731,150600,30648327345,4285,4305,4310,4285,3896
20240731,150500,30631584385,4305,4285,4305,4285,17428
20240731,150400,30556767255,4295,4285,4295,4285,3521
20240731,150300,30541673710,4285,4280,4295,4275,28780
20240731,150200,30418508780,4280,4290,4295,4280,19102
20240731,150100,30336576680,4290,4305,4325,4285,26243
20240731,150000,30223643425,4315,4300,4315,4295,13621
20240731,145900,30165018785,4300,4285,4300,4280,10998
20240731,145800,30117821625,4285,4275,4285,4270,10235
20240731,145700,30074032630,4275,4275,4280,4270,15299
20240731,145600,30008627100,4275,4265,4285,4265,19683
20240731,145500,29924510930,4270,4250,4270,4250,13461
20240731,145400,29867156025,4240,4230,4245,4225,13754
20240731,145300,29808907570,4230,4235,4235,4230,2693
20240731,145200,29797507020,4235,4230,4235,4225,12272
20240731,145100,29745591175,4235,4230,4235,4225,2404
20240731,145000,29735416420,4230,4225,4230,4220,6646
20240731,144900,29707328595,4220,4205,4220,4205,10216
20240731,144800,29664268565,4210,4215,4215,4200,3619
20240731,144700,29649047575,4215,4200,4215,4200,5255
20240731,144600,29626953060,4210,4205,4215,4195,9906
20240731,144500,29585301800,4205,4190,4205,4180,7780
20240731,144400,29552666535,4180,4180,4190,4175,5536
20240731,144300,29529520160,4180,4180,4185,4175,4498
20240731,144200,29510731745,4175,4185,4185,4175,5496
20240731,144100,29487769820,4185,4180,4195,4180,2823
20240731,144000,29475943755,4190,4185,4190,4180,5538
20240731,143900,29452766995,4185,4195,4195,4180,5099
20240731,143800,29431419645,4190,4190,4200,4185,6040
20240731,143700,29406087850,4195,4190,4195,4185,7371
20240731,143600,29375195485,4190,4170,4200,4170,11336
20240731,143500,29327716990,4170,4180,4180,4150,10669
20240731,143400,29283275345,4180,4170,4190,4170,7794
20240731,143300,29250689275,4170,4150,4185,4150,5812
20240731,143200,29226451790,4160,4150,4160,4150,5551
20240731,143100,29203412945,4150,4150,4160,4145,14114
20240731,143000,29144845950,4155,4165,4165,4155,6566
20240731,142900,29117545440,4165,4155,4165,4155,5680
20240731,142800,29093937860,4160,4150,4160,4150,4690
20240731,142700,29074453085,4150,4150,4150,4145,4829
20240731,142600,29054425815,4145,4155,4160,4140,21162
20240731,142500,28966693910,4155,4150,4165,4150,5002
20240731,142400,28945915845,4150,4165,4170,4145,17954
20240731,142300,28871309225,4165,4185,4185,4150,14600
20240731,142200,28810630775,4165,4170,4180,4165,4898
20240731,142100,28790182860,4165,4180,4185,4165,49721
20240731,142000,28582796570,4180,4210,4220,4175,33943
20240731,141900,28440233900,4205,4205,4220,4200,7098
20240731,141800,28410348330,4205,4185,4205,4185,1843
20240731,141700,28402614520,4185,4190,4190,4185,5717
20240731,141600,28378676060,4190,4180,4195,4180,8560
20240731,141500,28342828300,4180,4185,4200,4175,12434
20240731,141400,28290790260,4175,4145,4180,4140,13756
20240731,141300,28233646510,4145,4140,4160,4135,23588
20240731,141200,28135900695,4140,4150,4155,4135,29105
20240731,141100,28015400310,4135,4160,4160,4135,33755
20240731,141000,27875430565,4135,4175,4180,4135,53513
20240731,140900,27653054700,4165,4170,4190,4160,27201
20240731,140800,27539631295,4170,4210,4220,4170,32287
20240731,140700,27404110635,4210,4220,4220,4210,3316
20240731,140600,27390137500,4215,4220,4235,4210,6184
20240731,140500,27364033500,4220,4205,4225,4200,29293
20240731,140400,27240965800,4200,4235,4235,4200,33036
20240731,140300,27101701840,4225,4240,4245,4225,5526
20240731,140200,27078312290,4240,4230,4245,4225,7458
20240731,140100,27046740515,4230,4240,4240,4220,22817
20240731,140000,26950154430,4240,4255,4255,4240,13351
20240731,135900,26893503495,4250,4275,4275,4250,6804
20240731,135800,26864539910,4260,4260,4275,4255,3735
20240731,135700,26848622880,4265,4260,4265,4260,1793
20240731,135600,26840984050,4260,4270,4270,4260,4236
20240731,135500,26822922535,4270,4265,4275,4265,2175
20240731,135400,26813632085,4265,4260,4275,4250,722
20240731,135300,26810556135,4250,4270,4280,4245,9710
20240731,135200,26769209345,4270,4285,4285,4270,4418
20240731,135100,26750314025,4280,4265,4285,4265,6194
20240731,135000,26723828445,4265,4250,4265,4245,2534
20240731,134900,26713044170,4245,4260,4260,4240,10555
20240731,134800,26668248470,4260,4240,4260,4235,6615
20240731,134700,26640160005,4240,4250,4255,4240,33337
20240731,134600,26498633375,4250,4250,4270,4245,27539
20240731,134500,26381489500,4250,4280,4280,4245,29684
20240731,134400,26255056865,4285,4300,4300,4285,17835
20240731,134300,26178533680,4310,4300,4315,4295,4996
20240731,134200,26157057915,4300,4300,4320,4295,10237
20240731,134100,26112998955,4290,4305,4305,4285,33973
20240731,134000,25967119585,4305,4310,4320,4300,32619
20240731,133900,25826723050,4310,4335,4340,4310,20177
20240731,133800,25739569475,4335,4335,4345,4335,6513
20240731,133700,25711311595,4335,4330,4340,4320,11702
20240731,133600,25660661185,4325,4335,4335,4325,3573
20240731,133500,25645192025,4325,4340,4340,4320,11648
20240731,133400,25594823075,4345,4350,4360,4305,86091
20240731,133300,25222269620,4355,4350,4355,4345,3287
20240731,133200,25207975350,4350,4355,4360,4350,3486
20240731,133100,25192805185,4365,4350,4370,4345,5063
20240731,133000,25170783510,4350,4355,4365,4340,11568
20240731,132900,25120413280,4355,4355,4370,4340,15932
20240731,132800,25051111650,4355,4375,4385,4355,11764
20240731,132700,24999758890,4365,4370,4375,4365,6486
20240731,132600,24971431190,4370,4365,4370,4365,2521
20240731,132500,24960426575,4365,4370,4375,4360,10684
20240731,132400,24913772560,4370,4375,4375,4360,14369
20240731,132300,24851039820,4375,4355,4380,4355,16657
20240731,132200,24778417595,4365,4370,4380,4355,21780
20240731,132100,24683466450,4370,4375,4380,4360,37279
20240731,132000,24520555395,4385,4405,4405,4380,22272
20240731,131900,24422900310,4390,4405,4405,4390,12064
20240731,131800,24369866480,4410,4400,4415,4400,8599
20240731,131700,24331974925,4400,4400,4405,4385,74136
20240731,131600,24006360595,4405,4410,4420,4405,22050
20240731,131500,23909163745,4410,4425,4430,4410,20711
20240731,131400,23817674480,4430,4435,4435,4425,3992
20240731,131300,23800001395,4430,4430,4435,4430,2030
20240731,131200,23791008470,4435,4430,4435,4430,973
20240731,131100,23786696850,4435,4435,4440,4430,4394
20240731,131000,23767227910,4435,4445,4445,4430,5466
20240731,130900,23742970380,4445,4450,4455,4445,1559
20240731,130800,23736032595,4450,4450,4455,4450,423
20240731,130700,23734149540,4450,4455,4460,4450,2547
20240731,130600,23722811060,4450,4445,4465,4445,8242
20240731,130500,23686094760,4445,4440,4445,4440,1489
20240731,130400,23679480315,4430,4435,4435,4430,4213
20240731,130300,23660811785,4435,4450,4450,4435,5781
20240731,130200,23635147580,4450,4450,4450,4445,819
20240731,130100,23631503490,4450,4440,4450,4440,793
20240731,130000,23627977275,4440,4440,4450,4440,747
20240731,125900,23624657645,4440,4445,4450,4440,1715
20240731,125800,23617034420,4445,4435,4445,4435,3199
20240731,125700,23602824580,4440,4435,4440,4435,802
20240731,125600,23599267680,4435,4430,4435,4430,62
20240731,125500,23598992960,4435,4430,4435,4430,423
20240731,125400,23597117390,4435,4435,4440,4430,3545
20240731,125300,23581395780,4435,4415,4435,4415,8881
20240731,125200,23542118525,4415,4415,4430,4415,5283
20240731,125100,23518768685,4420,4410,4420,4410,1211
20240731,125000,23513420155,4415,4415,4415,4415,1748
20240731,124900,23505702735,4415,4420,4420,4415,13821
20240731,124800,23444640575,4425,4425,4430,4425,1937
20240731,124700,23436068050,4430,4425,4430,4425,1065
20240731,124600,23431354865,4425,4420,4425,4420,3135
20240731,124500,23417494115,4420,4430,4430,4420,4021
20240731,124400,23399715770,4420,4430,4430,4420,5864
20240731,124300,23373778090,4430,4430,4430,4430,1470
20240731,124200,23367265990,4430,4430,4435,4430,835
20240731,124100,23363564935,4430,4425,4430,4425,2035
20240731,124000,23354557600,4425,4420,4425,4420,519
20240731,123900,23352262355,4425,4425,4430,4420,1647
20240731,123800,23344977800,4425,4425,4430,4425,1985
20240731,123700,23336191745,4425,4430,4430,4420,1769
20240731,123600,23328363750,4425,4425,4430,4420,889
20240731,123500,23324428650,4425,4420,4425,4415,3929
20240731,123400,23307062035,4420,4420,4420,4415,3247
20240731,123300,23292710300,4420,4420,4425,4420,1306
20240731,123200,23286937205,4420,4415,4425,4415,4678
20240731,123100,23266282400,4415,4420,4425,4415,1398
20240731,123000,23260104680,4425,4440,4440,4415,1012
20240731,122900,23255618800,4445,4415,4445,4415,10911
20240731,122800,23207365910,4415,4415,4420,4410,9796
20240731,122700,23164126340,4415,4425,4425,4415,4995
20240731,122600,23142048100,4425,4425,4430,4420,2943
20240731,122500,23129025800,4430,4425,4430,4425,3170
20240731,122400,23114998545,4430,4430,4430,4425,1743
20240731,122300,23107280400,4430,4430,4435,4420,2420
20240731,122200,23096570135,4425,4430,4430,4425,4518
20240731,122100,23076573680,4430,4425,4435,4425,2283
20240731,122000,23066463975,4425,4430,4435,4425,5611
20240731,121900,23041627715,4430,4430,4435,4430,6747
20240731,121800,23011727155,4430,4430,4435,4430,2592
20240731,121700,23000239080,4430,4435,4440,4430,3167
20240731,121600,22986198155,4440,4450,4450,4435,12626
20240731,121500,22930145630,4450,4455,4455,4450,2253
20240731,121400,22920119605,4450,4455,4455,4450,1560
20240731,121300,22913177035,4460,4460,4460,4445,187
20240731,121200,22912344905,4460,4450,4460,4440,9777
20240731,121100,22868893510,4445,4460,4475,4445,6940
20240731,121000,22837952460,4475,4460,4475,4455,3593
20240731,120900,22821920160,4465,4460,4465,4450,665
20240731,120800,22818956190,4450,4460,4460,4450,4310
20240731,120700,22799771645,4455,4455,4460,4450,3622
20240731,120600,22783629225,4455,4460,4460,4455,2366
20240731,120500,22773087410,4460,4455,4460,4455,2218
20240731,120400,22763202340,4460,4460,4460,4455,543
20240731,120300,22760781005,4470,4475,4475,4465,7555
20240731,120200,22727008510,4475,4475,4475,4470,3977
20240731,120100,22709211935,4475,4465,4480,4465,5339
20240731,120000,22685326950,4460,4445,4465,4445,6263
20240731,115900,22657395240,4450,4445,4450,4445,143
20240731,115800,22656759440,4450,4445,4450,4445,998
20240731,115700,22652321695,4445,4455,4455,4445,5244
20240731,115600,22628978395,4455,4460,4460,4455,2395
20240731,115500,22618305675,4455,4455,4460,4455,2460
20240731,115400,22607342600,4455,4455,4455,4450,1638
20240731,115300,22600045880,4455,4460,4460,4455,4492
20240731,115200,22580027915,4460,4450,4460,4450,6387
20240731,115100,22551586355,4450,4450,4450,4445,2583
20240731,115000,22540092940,4450,4440,4450,4440,1115
20240731,114900,22535135800,4440,4435,4445,4435,1092
20240731,114800,22530287655,4440,4445,4445,4435,3423
20240731,114700,22515088155,4445,4440,4450,4440,5691
20240731,114600,22489792465,4435,4445,4445,4435,1147
20240731,114500,22484698270,4445,4430,4445,4430,4221
20240731,114400,22465951665,4430,4420,4430,4420,1395
20240731,114300,22459778540,4420,4420,4425,4410,10114
20240731,114200,22415118520,4425,4425,4430,4415,5714
20240731,114100,22389869310,4430,4420,4445,4420,13180
20240731,114000,22331507220,4425,4420,4430,4410,14277
20240731,113900,22268431800,4420,4430,4430,4420,912
20240731,113800,22264398350,4430,4420,4440,4415,4809
20240731,113700,22243143390,4420,4425,4425,4415,11010
20240731,113600,22194503150,4425,4430,4430,4425,573
20240731,113500,22191966905,4430,4430,4440,4425,1450
20240731,113400,22185544445,4425,4430,4435,4425,5463
20240731,113300,22161352615,4435,4430,4435,4425,1477
20240731,113200,22154810050,4430,4440,4440,4420,6075
20240731,113100,22127927650,4435,4435,4445,4405,40373
20240731,113000,21949440180,4440,4450,4450,4440,8807
20240731,112900,21910319275,4445,4455,4455,4440,4256
20240731,112800,21891405705,4455,4450,4455,4445,2558
20240731,112700,21880030465,4450,4455,4460,4450,6565
20240731,112600,21850792680,4460,4465,4470,4455,7489
20240731,112500,21817369010,4465,4460,4470,4460,5974
20240731,112400,21790696345,4455,4455,4460,4450,3775
20240731,112300,21773886610,4455,4460,4460,4455,1657
20240731,112200,21766503785,4455,4455,4455,4450,5582
20240731,112100,21741654845,4450,4455,4455,4445,3108
20240731,112000,21727823850,4450,4455,4470,4440,4128
20240731,111900,21709442235,4450,4445,4450,4440,2246
20240731,111800,21699456200,4450,4435,4450,4430,5400
20240731,111700,21675485760,4435,4440,4445,4435,3053
20240731,111600,21661936105,4440,4435,4440,4435,1952
20240731,111500,21653274120,4435,4465,4470,4435,16127
20240731,111400,21581605570,4465,4455,4465,4455,533
20240731,111300,21579228505,4455,4455,4455,4450,4629
20240731,111200,21558611890,4450,4460,4460,4450,3909
20240731,111100,21541201475,4460,4460,4475,4455,10342
20240731,111000,21495105915,4460,4465,4475,4460,5333
20240731,110900,21471275915,4465,4470,4470,4465,5672
20240731,110800,21445934985,4460,4460,4465,4460,6192
20240731,110700,21418302570,4465,4465,4465,4460,1831
20240731,110600,21410130035,4465,4470,4475,4465,4713
20240731,110500,21389077580,4475,4475,4480,4470,6414
20240731,110400,21360380425,4480,4460,4480,4455,8022
20240731,110300,21324490770,4460,4455,4460,4450,4891
20240731,110200,21302701980,4455,4465,4465,4440,12774
20240731,110100,21245859800,4465,4470,4475,4455,9031
20240731,110000,21205518590,4470,4475,4475,4460,8436
20240731,105900,21167848355,4475,4455,4475,4455,18969
20240731,105800,21083165820,4455,4425,4455,4420,13042
20240731,105700,21025404485,4420,4420,4435,4415,12822
20240731,105600,20968667840,4420,4425,4425,4405,36626
20240731,105500,20806956025,4425,4440,4450,4425,25450
20240731,105400,20694097430,4440,4445,4460,4440,19407
20240731,105300,20607713790,4445,4450,4455,4435,38829
20240731,105200,20435220270,4445,4465,4470,4440,36746
20240731,105100,20271550155,4460,4490,4505,4445,62250
20240731,105000,19992962155,4490,4530,4530,4490,83567
20240731,104900,19616038500,4535,4550,4560,4530,30672
20240731,104800,19476710035,4545,4550,4560,4540,29849
20240731,104700,19340911500,4555,4550,4560,4540,20943
20240731,104600,19245533235,4550,4555,4555,4530,36841
20240731,104500,19078169735,4560,4590,4590,4555,27127
20240731,104400,18953958510,4585,4570,4590,4555,19625
20240731,104300,18864297930,4570,4555,4570,4555,13062
20240731,104200,18804694385,4560,4595,4595,4555,22527
20240731,104100,18701660905,4590,4555,4595,4550,18208
20240731,104000,18618280250,4555,4550,4555,4545,5812
20240731,103900,18591834675,4550,4560,4570,4535,20178
20240731,103800,18500029320,4550,4545,4565,4545,15437
20240731,103700,18429743340,4545,4540,4550,4540,6629
20240731,103600,18399625320,4540,4545,4550,4535,26775
20240731,103500,18278079415,4540,4540,4545,4535,11376
20240731,103400,18226437445,4540,4540,4545,4535,14014
20240731,103300,18162801710,4540,4565,4565,4540,11729
20240731,103200,18109415160,4565,4555,4565,4555,11671
20240731,103100,18056232075,4555,4535,4565,4530,24793
20240731,103000,17943609050,4535,4535,4540,4530,34681
20240731,102900,17786366320,4535,4550,4565,4535,44263
20240731,102800,17585055820,4550,4555,4560,4550,20932
20240731,102700,17489696195,4560,4570,4580,4555,35096
20240731,102600,17329539470,4580,4615,4635,4570,68873
20240731,102500,17013209330,4615,4595,4635,4590,30562
20240731,102400,16872151345,4590,4610,4615,4580,36534
20240731,102300,16704256415,4610,4580,4625,4580,51173
20240731,102200,16468455125,4580,4620,4630,4575,68261
20240731,102100,16154350890,4630,4615,4660,4605,133759
20240731,102000,15534675550,4610,4605,4615,4585,33454
20240731,101900,15380759710,4605,4600,4625,4595,62572
20240731,101800,15092246130,4615,4580,4615,4565,52191
20240731,101700,14852497075,4580,4540,4580,4535,18319
20240731,101600,14768952020,4540,4550,4555,4535,19663
20240731,101500,14679592320,4545,4535,4560,4535,16407
20240731,101400,14604918455,4530,4545,4565,4520,72474
20240731,101300,14276038475,4545,4580,4585,4545,66031
20240731,101200,13974911950,4580,4600,4620,4560,95988
20240731,101100,13534602565,4600,4590,4620,4585,75402
20240731,101000,13187513115,4590,4620,4655,4590,122325
20240731,100900,12621359855,4625,4655,4665,4605,236340
20240731,100800,11528319350,4660,4575,4665,4575,289881
20240731,100700,10187089520,4575,4570,4590,4560,67029
20240731,100600,9880021990,4560,4565,4570,4550,49659
20240731,100500,9653672265,4560,4545,4565,4545,35209
20240731,100400,9493229875,4550,4550,4555,4540,30583
20240731,100300,9354235040,4555,4555,4560,4535,71368
20240731,100200,9029542610,4555,4525,4555,4520,57007
20240731,100100,8770589485,4525,4505,4525,4505,5321
20240731,100000,8746573315,4510,4495,4515,4495,13325
20240731,095900,8686586605,4495,4515,4520,4495,23375
20240731,095800,8581260425,4520,4500,4520,4500,30956
20240731,095700,8441842485,4505,4535,4535,4500,48235
20240731,095600,8224081860,4535,4495,4550,4490,75350
20240731,095500,7882660495,4490,4505,4510,4480,26642
20240731,095400,7762972715,4505,4495,4510,4485,35714
20240731,095300,7602326325,4495,4480,4500,4480,32331
20240731,095200,7457168720,4480,4465,4480,4465,25193
20240731,095100,7344402660,4465,4435,4475,4435,55089
20240731,095000,7099218880,4435,4430,4435,4425,2533
20240731,094900,7087999860,4425,4435,4435,4425,3089
20240731,094800,7074324825,4425,4440,4440,4425,6270
20240731,094700,7046529690,4430,4450,4450,4425,13732
20240731,094600,6985601095,4450,4445,4450,4445,1678
20240731,094500,6978134600,4445,4460,4460,4440,25873
20240731,094400,6862935780,4460,4460,4470,4460,4039
20240731,094300,6844907890,4465,4460,4465,4455,5284
20240731,094200,6821337015,4455,4455,4460,4455,5215
20240731,094100,6798101285,4460,4440,4470,4440,19391
20240731,094000,6711727110,4445,4440,4445,4435,4544
20240731,093900,6691550400,4435,4425,4435,4425,5662
20240731,093800,6666467725,4425,4430,4430,4425,3684
20240731,093700,6650156085,4430,4430,4430,4425,1980
20240731,093600,6641387625,4430,4445,4450,4430,14763
20240731,093500,6575846160,4445,4435,4450,4435,7298
20240731,093400,6543430425,4440,4430,4440,4430,8519
20240731,093300,6505654670,4440,4430,4440,4420,17565
20240731,093200,6427811465,4430,4435,4440,4430,5589
20240731,093100,6403029270,4435,4430,4435,4420,6747
20240731,093000,6373131135,4430,4420,4430,4405,7047
20240731,092900,6342029870,4425,4430,4435,4400,20207
20240731,092800,6252764775,4435,4405,4460,4395,40865
20240731,092700,6072142725,4405,4405,4410,4400,8386
20240731,092600,6035211310,4405,4405,4410,4400,5767
20240731,092500,6009815380,4410,4415,4420,4410,33532
20240731,092400,5861770480,4415,4370,4415,4360,7495
20240731,092300,5828874465,4380,4370,4385,4360,19768
20240731,092200,5742515300,4370,4360,4375,4360,10427
20240731,092100,5696976040,4365,4350,4365,4345,10348
20240731,092000,5651922795,4350,4355,4375,4340,28929
20240731,091900,5525860635,4350,4380,4380,4320,131271
20240731,091800,4954523275,4380,4410,4410,4380,46924
20240731,091700,4748283675,4410,4410,4415,4400,15859
20240731,091600,4678424715,4415,4425,4425,4400,42107
20240731,091500,4492872440,4430,4440,4445,4420,10259
20240731,091400,4447356810,4445,4450,4450,4435,6780
20240731,091300,4417228835,4455,4440,4455,4435,4543
20240731,091200,4397029870,4445,4420,4450,4400,21980
20240731,091100,4299946715,4415,4400,4430,4400,21276
20240731,091000,4206152855,4390,4440,4445,4390,100786
20240731,090900,3761224175,4440,4430,4450,4425,18690
20240731,090800,3678326715,4430,4465,4475,4425,67571
20240731,090700,3377503110,4465,4525,4525,4460,47487
20240731,090600,3164456620,4515,4540,4575,4515,134445
20240731,090500,2553332620,4540,4475,4550,4450,123990
20240731,090400,1994355580,4470,4425,4475,4420,33280
20240731,090300,1846534475,4430,4430,4440,4415,32826
20240731,090200,1701360110,4430,4425,4455,4415,57031
20240731,090100,1448330235,4420,4465,4465,4415,122009
20240731,090000,907598320,4460,4435,4490,4425,151342