stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,213500,4225910,2170,2170,2170,2170,300
20240731,213400,4225910,2170,2170,2170,2170,0
20240731,213300,4225910,2170,2170,2170,2170,0
20240731,213200,4225910,2170,2170,2170,2170,0
20240731,213100,4225910,2170,2170,2170,2170,0
20240731,213000,4225910,2170,2170,2170,2170,0
20240731,212900,4225910,2170,2170,2170,2170,0
20240731,212800,4225910,2170,2170,2170,2170,0
20240731,212700,4225910,2170,2170,2170,2170,0
20240731,212600,4225910,2170,2170,2170,2170,0
20240731,212500,4225910,2170,2170,2170,2170,0
20240731,212400,4225910,2170,2170,2170,2170,0
20240731,212300,4225910,2170,2170,2170,2170,0
20240731,212200,4225910,2170,2170,2170,2170,0
20240731,212100,4225910,2170,2170,2170,2170,0
20240731,212000,4225910,2170,2170,2170,2170,0
20240731,211900,4225910,2170,2170,2170,2170,0
20240731,211800,4225910,2170,2170,2170,2170,0
20240731,211700,4225910,2170,2170,2170,2170,0
20240731,211600,4225910,2170,2170,2170,2170,0
20240731,211500,4225910,2170,2170,2170,2170,0
20240731,211400,4225910,2170,2170,2170,2170,0
20240731,211300,4225910,2170,2170,2170,2170,0
20240731,211200,4225910,2170,2170,2170,2170,0
20240731,211100,4225910,2170,2170,2170,2170,0
20240731,211000,4225910,2170,2170,2170,2170,0
20240731,210900,4225910,2170,2170,2170,2170,0
20240731,210800,4225910,2170,2170,2170,2170,0
20240731,210700,4225910,2170,2170,2170,2170,0
20240731,210600,4225910,2170,2170,2170,2170,0
20240731,210500,4225910,2170,2170,2170,2170,300
20240731,210400,4225910,2170,2170,2170,2170,0
20240731,210300,4225910,2170,2170,2170,2170,0
20240731,210200,4225910,2170,2170,2170,2170,0
20240731,210100,4225910,2170,2170,2170,2170,0
20240731,210000,4225910,2170,2170,2170,2170,0
20240731,205900,4225910,2170,2170,2170,2170,0
20240731,205800,4225910,2170,2170,2170,2170,0
20240731,205700,4225910,2170,2170,2170,2170,0
20240731,205600,4225910,2170,2170,2170,2170,0
20240731,205500,4225910,2170,2170,2170,2170,0
20240731,205400,4225910,2170,2170,2170,2170,0
20240731,205300,4225910,2170,2170,2170,2170,0
20240731,205200,4225910,2170,2170,2170,2170,0
20240731,205100,4225910,2170,2170,2170,2170,0
20240731,205000,4225910,2170,2170,2170,2170,0
20240731,204900,4225910,2170,2170,2170,2170,0
20240731,204800,4225910,2170,2170,2170,2170,0
20240731,204700,4225910,2170,2170,2170,2170,0
20240731,204600,4225910,2170,2170,2170,2170,0
20240731,204500,4225910,2170,2170,2170,2170,0
20240731,204400,4225910,2170,2170,2170,2170,0
20240731,204300,4225910,2170,2170,2170,2170,0
20240731,204200,4225910,2170,2170,2170,2170,0
20240731,204100,4225910,2170,2170,2170,2170,0
20240731,204000,4225910,2170,2170,2170,2170,0
20240731,203900,4225910,2170,2170,2170,2170,0
20240731,203800,4225910,2170,2170,2170,2170,0
20240731,203700,4225910,2170,2170,2170,2170,0
20240731,203600,4225910,2170,2170,2170,2170,0
20240731,203500,4225910,2170,2170,2170,2170,300
20240731,203400,4225910,2170,2170,2170,2170,0
20240731,203300,4225910,2170,2170,2170,2170,0
20240731,203200,4225910,2170,2170,2170,2170,0
20240731,203100,4225910,2170,2170,2170,2170,0
20240731,203000,4225910,2170,2170,2170,2170,0
20240731,202900,4225910,2170,2170,2170,2170,0
20240731,202800,4225910,2170,2170,2170,2170,0
20240731,202700,4225910,2170,2170,2170,2170,0
20240731,202600,4225910,2170,2170,2170,2170,0
20240731,202500,4225910,2170,2170,2170,2170,0
20240731,202400,4225910,2170,2170,2170,2170,0
20240731,202300,4225910,2170,2170,2170,2170,0
20240731,202200,4225910,2170,2170,2170,2170,0
20240731,202100,4225910,2170,2170,2170,2170,0
20240731,202000,4225910,2170,2170,2170,2170,0
20240731,201900,4225910,2170,2170,2170,2170,0
20240731,201800,4225910,2170,2170,2170,2170,0
20240731,201700,4225910,2170,2170,2170,2170,0
20240731,201600,4225910,2170,2170,2170,2170,0
20240731,201500,4225910,2170,2170,2170,2170,0
20240731,201400,4225910,2170,2170,2170,2170,0
20240731,201300,4225910,2170,2170,2170,2170,0
20240731,201200,4225910,2170,2170,2170,2170,0
20240731,201100,4225910,2170,2170,2170,2170,0
20240731,201000,4225910,2170,2170,2170,2170,0
20240731,200900,4225910,2170,2170,2170,2170,0
20240731,200800,4225910,2170,2170,2170,2170,0
20240731,200700,4225910,2170,2170,2170,2170,0
20240731,200600,4225910,2170,2170,2170,2170,0
20240731,200500,4225910,2170,2170,2170,2170,300
20240731,200400,4225910,2170,2170,2170,2170,0
20240731,200300,4225910,2170,2170,2170,2170,0
20240731,200200,4225910,2170,2170,2170,2170,0
20240731,200100,4225910,2170,2170,2170,2170,0
20240731,200000,4225910,2170,2170,2170,2170,0
20240731,195900,4225910,2170,2170,2170,2170,0
20240731,195800,4225910,2170,2170,2170,2170,0
20240731,195700,4225910,2170,2170,2170,2170,0
20240731,195600,4225910,2170,2170,2170,2170,0
20240731,195500,4225910,2170,2170,2170,2170,0
20240731,195400,4225910,2170,2170,2170,2170,0
20240731,195300,4225910,2170,2170,2170,2170,0
20240731,195200,4225910,2170,2170,2170,2170,0
20240731,195100,4225910,2170,2170,2170,2170,0
20240731,195000,4225910,2170,2170,2170,2170,0
20240731,194900,4225910,2170,2170,2170,2170,0
20240731,194800,4225910,2170,2170,2170,2170,0
20240731,194700,4225910,2170,2170,2170,2170,0
20240731,194600,4225910,2170,2170,2170,2170,0
20240731,194500,4225910,2170,2170,2170,2170,0
20240731,194400,4225910,2170,2170,2170,2170,0
20240731,194300,4225910,2170,2170,2170,2170,0
20240731,194200,4225910,2170,2170,2170,2170,0
20240731,194100,4225910,2170,2170,2170,2170,0
20240731,194000,4225910,2170,2170,2170,2170,0
20240731,193900,4225910,2170,2170,2170,2170,0
20240731,193800,4225910,2170,2170,2170,2170,0
20240731,193700,4225910,2170,2170,2170,2170,0
20240731,193600,4225910,2170,2170,2170,2170,0
20240731,193500,4225910,2170,2170,2170,2170,300
20240731,193400,4225910,2170,2170,2170,2170,0
20240731,193300,4225910,2170,2170,2170,2170,0
20240731,193200,4225910,2170,2170,2170,2170,0
20240731,193100,4225910,2170,2170,2170,2170,0
20240731,193000,4225910,2170,2170,2170,2170,0
20240731,192900,4225910,2170,2170,2170,2170,0
20240731,192800,4225910,2170,2170,2170,2170,0
20240731,192700,4225910,2170,2170,2170,2170,0
20240731,192600,4225910,2170,2170,2170,2170,0
20240731,192500,4225910,2170,2170,2170,2170,0
20240731,192400,4225910,2170,2170,2170,2170,0
20240731,192300,4225910,2170,2170,2170,2170,0
20240731,192200,4225910,2170,2170,2170,2170,0
20240731,192100,4225910,2170,2170,2170,2170,0
20240731,192000,4225910,2170,2170,2170,2170,0
20240731,191900,4225910,2170,2170,2170,2170,0
20240731,191800,4225910,2170,2170,2170,2170,0
20240731,191700,4225910,2170,2170,2170,2170,0
20240731,191600,4225910,2170,2170,2170,2170,0
20240731,191500,4225910,2170,2170,2170,2170,0
20240731,191400,4225910,2170,2170,2170,2170,0
20240731,191300,4225910,2170,2170,2170,2170,0
20240731,191200,4225910,2170,2170,2170,2170,0
20240731,191100,4225910,2170,2170,2170,2170,0
20240731,191000,4225910,2170,2170,2170,2170,0
20240731,190900,4225910,2170,2170,2170,2170,0
20240731,190800,4225910,2170,2170,2170,2170,0
20240731,190700,4225910,2170,2170,2170,2170,0
20240731,190600,4225910,2170,2170,2170,2170,0
20240731,190500,4225910,2170,2170,2170,2170,300
20240731,190400,4225910,2170,2170,2170,2170,0
20240731,190300,4225910,2170,2170,2170,2170,0
20240731,190200,4225910,2170,2170,2170,2170,0
20240731,190100,4225910,2170,2170,2170,2170,0
20240731,190000,4225910,2170,2170,2170,2170,0
20240731,185900,4225910,2170,2170,2170,2170,0
20240731,185800,4225910,2170,2170,2170,2170,0
20240731,185700,4225910,2170,2170,2170,2170,0
20240731,185600,4225910,2170,2170,2170,2170,0
20240731,185500,4225910,2170,2170,2170,2170,0
20240731,185400,4225910,2170,2170,2170,2170,0
20240731,185300,4225910,2170,2170,2170,2170,0
20240731,185200,4225910,2170,2170,2170,2170,0
20240731,185100,4225910,2170,2170,2170,2170,0
20240731,185000,4225910,2170,2170,2170,2170,0
20240731,184900,4225910,2170,2170,2170,2170,0
20240731,184800,4225910,2170,2170,2170,2170,0
20240731,184700,4225910,2170,2170,2170,2170,0
20240731,184600,4225910,2170,2170,2170,2170,0
20240731,184500,4225910,2170,2170,2170,2170,0
20240731,184400,4225910,2170,2170,2170,2170,0
20240731,184300,4225910,2170,2170,2170,2170,0
20240731,184200,4225910,2170,2170,2170,2170,0
20240731,184100,4225910,2170,2170,2170,2170,0
20240731,184000,4225910,2170,2170,2170,2170,0
20240731,183900,4225910,2170,2170,2170,2170,0
20240731,183800,4225910,2170,2170,2170,2170,0
20240731,183700,4225910,2170,2170,2170,2170,0
20240731,183600,4225910,2170,2170,2170,2170,0
20240731,183500,4225910,2170,2170,2170,2170,300
20240731,183400,4225910,2170,2170,2170,2170,0
20240731,183300,4225910,2170,2170,2170,2170,0
20240731,183200,4225910,2170,2170,2170,2170,0
20240731,183100,4225910,2170,2170,2170,2170,0
20240731,183000,4225910,2170,2170,2170,2170,0
20240731,182900,4225910,2170,2170,2170,2170,0
20240731,182800,4225910,2170,2170,2170,2170,0
20240731,182700,4225910,2170,2170,2170,2170,0
20240731,182600,4225910,2170,2170,2170,2170,0
20240731,182500,4225910,2170,2170,2170,2170,0
20240731,182400,4225910,2170,2170,2170,2170,0
20240731,182300,4225910,2170,2170,2170,2170,0
20240731,182200,4225910,2170,2170,2170,2170,0
20240731,182100,4225910,2170,2170,2170,2170,0
20240731,182000,4225910,2170,2170,2170,2170,0
20240731,181900,4225910,2170,2170,2170,2170,0
20240731,181800,4225910,2170,2170,2170,2170,0
20240731,181700,4225910,2170,2170,2170,2170,0
20240731,181600,4225910,2170,2170,2170,2170,0
20240731,181500,4225910,2170,2170,2170,2170,0
20240731,181400,4225910,2170,2170,2170,2170,0
20240731,181300,4225910,2170,2170,2170,2170,0
20240731,181200,4225910,2170,2170,2170,2170,0
20240731,181100,4225910,2170,2170,2170,2170,0
20240731,181000,4225910,2170,2170,2170,2170,0
20240731,180900,4225910,2170,2170,2170,2170,0
20240731,180800,4225910,2170,2170,2170,2170,0
20240731,180700,4225910,2170,2170,2170,2170,0
20240731,180600,4225910,2170,2170,2170,2170,0
20240731,180500,4225910,2170,2170,2170,2170,300
20240731,180400,4225910,2170,2170,2170,2170,0
20240731,180300,4225910,2170,2170,2170,2170,0
20240731,180200,4225910,2170,2170,2170,2170,0
20240731,180100,4225910,2170,2170,2170,2170,0
20240731,180000,4225910,2170,2170,2170,2170,0
20240731,175900,4225910,2170,2170,2170,2170,0
20240731,175800,4225910,2170,2170,2170,2170,0
20240731,175700,4225910,2170,2170,2170,2170,0
20240731,175600,4225910,2170,2170,2170,2170,0
20240731,175500,4225910,2170,2170,2170,2170,0
20240731,175400,4225910,2170,2170,2170,2170,0
20240731,175300,4225910,2170,2170,2170,2170,0
20240731,175200,4225910,2170,2170,2170,2170,0
20240731,175100,4225910,2170,2170,2170,2170,0
20240731,175000,4225910,2170,2170,2170,2170,0
20240731,174900,4225910,2170,2170,2170,2170,0
20240731,174800,4225910,2170,2170,2170,2170,0
20240731,174700,4225910,2170,2170,2170,2170,0
20240731,174600,4225910,2170,2170,2170,2170,0
20240731,174500,4225910,2170,2170,2170,2170,0
20240731,174400,4225910,2170,2170,2170,2170,0
20240731,174300,4225910,2170,2170,2170,2170,0
20240731,174200,4225910,2170,2170,2170,2170,0
20240731,174100,4225910,2170,2170,2170,2170,0
20240731,174000,4225910,2170,2170,2170,2170,0
20240731,173900,4225910,2170,2170,2170,2170,0
20240731,173800,4225910,2170,2170,2170,2170,0
20240731,173700,4225910,2170,2170,2170,2170,0
20240731,173600,4225910,2170,2170,2170,2170,0
20240731,173500,4225910,2170,2170,2170,2170,300
20240731,173400,4225910,2170,2170,2170,2170,0
20240731,173300,4225910,2170,2170,2170,2170,0
20240731,173200,4225910,2170,2170,2170,2170,0
20240731,173100,4225910,2170,2170,2170,2170,0
20240731,173000,4225910,2170,2170,2170,2170,0
20240731,172900,4225910,2170,2170,2170,2170,0
20240731,172800,4225910,2170,2170,2170,2170,0
20240731,172700,4225910,2170,2170,2170,2170,0
20240731,172600,4225910,2170,2170,2170,2170,0
20240731,172500,4225910,2170,2170,2170,2170,0
20240731,172400,4225910,2170,2170,2170,2170,0
20240731,172300,4225910,2170,2170,2170,2170,0
20240731,172200,4225910,2170,2170,2170,2170,0
20240731,172100,4225910,2170,2170,2170,2170,0
20240731,172000,4225910,2170,2170,2170,2170,0
20240731,171900,4225910,2170,2170,2170,2170,0
20240731,171800,4225910,2170,2170,2170,2170,0
20240731,171700,4225910,2170,2170,2170,2170,0
20240731,171600,4225910,2170,2170,2170,2170,0
20240731,171500,4225910,2170,2170,2170,2170,0
20240731,171400,4225910,2170,2170,2170,2170,0
20240731,171300,4225910,2170,2170,2170,2170,0
20240731,171200,4225910,2170,2170,2170,2170,0
20240731,171100,4225910,2170,2170,2170,2170,0
20240731,171000,4225910,2170,2170,2170,2170,0
20240731,170900,4225910,2170,2170,2170,2170,0
20240731,170800,4225910,2170,2170,2170,2170,0
20240731,170700,4225910,2170,2170,2170,2170,0
20240731,170600,4225910,2170,2170,2170,2170,0
20240731,170500,4225910,2170,2170,2170,2170,300
20240731,170400,4225910,2170,2170,2170,2170,0
20240731,170300,4225910,2170,2170,2170,2170,0
20240731,170200,4225910,2170,2170,2170,2170,0
20240731,170100,4225910,2170,2170,2170,2170,0
20240731,170000,4225910,2170,2170,2170,2170,0
20240731,165900,4225910,2170,2170,2170,2170,0
20240731,165800,4225910,2170,2170,2170,2170,0
20240731,165700,4225910,2170,2170,2170,2170,0
20240731,165600,4225910,2170,2170,2170,2170,0
20240731,165500,4225910,2170,2170,2170,2170,0
20240731,165400,4225910,2170,2170,2170,2170,0
20240731,165300,4225910,2170,2170,2170,2170,0
20240731,165200,4225910,2170,2170,2170,2170,0
20240731,165100,4225910,2170,2170,2170,2170,0
20240731,165000,4225910,2170,2170,2170,2170,0
20240731,164900,4225910,2170,2170,2170,2170,0
20240731,164800,4225910,2170,2170,2170,2170,0
20240731,164700,4225910,2170,2170,2170,2170,0
20240731,164600,4225910,2170,2170,2170,2170,0
20240731,164500,4225910,2170,2170,2170,2170,0
20240731,164400,4225910,2170,2170,2170,2170,0
20240731,164300,4225910,2170,2170,2170,2170,0
20240731,164200,4225910,2170,2170,2170,2170,0
20240731,164100,4225910,2170,2170,2170,2170,0
20240731,164000,4225910,2170,2170,2170,2170,0
20240731,163900,4225910,2170,2170,2170,2170,0
20240731,163800,4225910,2170,2170,2170,2170,0
20240731,163700,4225910,2170,2170,2170,2170,0
20240731,163600,4225910,2170,2170,2170,2170,0
20240731,163500,4225910,2170,2170,2170,2170,300
20240731,163400,4225910,2170,2170,2170,2170,0
20240731,163300,4225910,2170,2170,2170,2170,0
20240731,163200,4225910,2170,2170,2170,2170,0
20240731,163100,4225910,2170,2170,2170,2170,0
20240731,163000,4225910,2170,2170,2170,2170,0
20240731,162900,4225910,2170,2170,2170,2170,0
20240731,162800,4225910,2170,2170,2170,2170,0
20240731,162700,4225910,2170,2170,2170,2170,0
20240731,162600,4225910,2170,2170,2170,2170,0
20240731,162500,4225910,2170,2170,2170,2170,0
20240731,162400,4225910,2170,2170,2170,2170,0
20240731,162300,4225910,2170,2170,2170,2170,0
20240731,162200,4225910,2170,2170,2170,2170,0
20240731,162100,4225910,2170,2170,2170,2170,0
20240731,162000,4225910,2170,2170,2170,2170,0
20240731,161900,4225910,2170,2170,2170,2170,0
20240731,161800,4225910,2170,2170,2170,2170,0
20240731,161700,4225910,2170,2170,2170,2170,0
20240731,161600,4225910,2170,2170,2170,2170,0
20240731,161500,4225910,2170,2170,2170,2170,0
20240731,161400,4225910,2170,2170,2170,2170,0
20240731,161300,4225910,2170,2170,2170,2170,0
20240731,161200,4225910,2170,2170,2170,2170,0
20240731,161100,4225910,2170,2170,2170,2170,0
20240731,161000,4225910,2170,2170,2170,2170,0
20240731,160900,4225910,2170,2170,2170,2170,0
20240731,160800,4225910,2170,2170,2170,2170,0
20240731,160700,4225910,2170,2170,2170,2170,0
20240731,160600,4225910,2170,2170,2170,2170,0
20240731,160500,4225910,2170,2170,2170,2170,300
20240731,160400,4225910,2170,2170,2170,2170,0
20240731,160300,4225910,2170,2170,2170,2170,0
20240731,160200,4225910,2170,2170,2170,2170,0
20240731,160100,4225910,2170,2170,2170,2170,0
20240731,160000,4225910,2170,2170,2170,2170,0
20240731,155900,4225910,2170,2170,2170,2170,0
20240731,155800,4225910,2170,2170,2170,2170,0
20240731,155700,4225910,2170,2170,2170,2170,0
20240731,155600,4225910,2170,2170,2170,2170,0
20240731,155500,4225910,2170,2170,2170,2170,0
20240731,155400,4225910,2170,2170,2170,2170,0
20240731,155300,4225910,2170,2170,2170,2170,0
20240731,155200,4225910,2170,2170,2170,2170,0
20240731,155100,4225910,2170,2170,2170,2170,0
20240731,155000,4225910,2170,2170,2170,2170,0
20240731,154900,4225910,2170,2170,2170,2170,0
20240731,154800,4225910,2170,2170,2170,2170,0
20240731,154700,4225910,2170,2170,2170,2170,0
20240731,154600,4225910,2170,2170,2170,2170,0
20240731,154500,4225910,2170,2170,2170,2170,0
20240731,154400,4225910,2170,2170,2170,2170,0
20240731,154300,4225910,2170,2170,2170,2170,0
20240731,154200,4225910,2170,2170,2170,2170,0
20240731,154100,4225910,2170,2170,2170,2170,0
20240731,154000,4225910,2170,2170,2170,2170,0
20240731,153900,4225910,2170,2170,2170,2170,0
20240731,153800,4225910,2170,2170,2170,2170,0
20240731,153700,4225910,2170,2170,2170,2170,0
20240731,153600,4225910,2170,2170,2170,2170,0
20240731,153500,4225910,2170,2170,2170,2170,300
20240731,153400,4225910,2170,2170,2170,2170,0
20240731,153300,4225910,2170,2170,2170,2170,0
20240731,153200,4225910,2170,2170,2170,2170,0
20240731,153100,4225910,2170,2170,2170,2170,0
20240731,153000,4225910,2170,2170,2170,2170,300
20240731,152900,3574910,2170,2170,2170,2170,0
20240731,152800,3574910,2170,2170,2170,2170,0
20240731,152700,3574910,2170,2170,2170,2170,0
20240731,152600,3574910,2170,2170,2170,2170,0
20240731,152500,3574910,2170,2170,2170,2170,0
20240731,152400,3574910,2170,2170,2170,2170,0
20240731,152300,3574910,2170,2170,2170,2170,0
20240731,152200,3574910,2170,2170,2170,2170,0
20240731,152100,3574910,2170,2170,2170,2170,0
20240731,152000,3574910,2170,2170,2170,2170,0
20240731,151900,3574910,2170,2170,2170,2170,100
20240731,151800,3357910,2185,2185,2185,2185,0
20240731,151700,3357910,2185,2185,2185,2185,0
20240731,151600,3357910,2185,2185,2185,2185,0
20240731,151500,3357910,2185,2185,2185,2185,0
20240731,151400,3357910,2185,2185,2185,2185,0
20240731,151300,3357910,2185,2185,2185,2185,5
20240731,151200,3346985,2170,2170,2170,2170,1
20240731,151100,3344815,2185,2185,2185,2185,0
20240731,151000,3344815,2185,2185,2185,2185,0
20240731,150900,3344815,2185,2185,2185,2185,0
20240731,150800,3344815,2185,2185,2185,2185,0
20240731,150700,3344815,2185,2185,2185,2185,5
20240731,150600,3333890,2165,2165,2165,2165,0
20240731,150500,3333890,2165,2165,2165,2165,0
20240731,150400,3333890,2165,2165,2165,2165,0
20240731,150300,3333890,2165,2165,2165,2165,0
20240731,150200,3333890,2165,2165,2165,2165,0
20240731,150100,3333890,2165,2165,2165,2165,0
20240731,150000,3333890,2165,2165,2165,2165,22
20240731,145900,3286260,2185,2185,2185,2185,0
20240731,145800,3286260,2185,2185,2185,2185,0
20240731,145700,3286260,2185,2185,2185,2185,0
20240731,145600,3286260,2185,2170,2185,2170,20
20240731,145500,3242815,2165,2165,2165,2165,0
20240731,145400,3242815,2165,2165,2165,2165,8
20240731,145300,3225495,2165,2165,2165,2165,0
20240731,145200,3225495,2165,2165,2165,2165,10
20240731,145100,3203845,2170,2170,2170,2170,0
20240731,145000,3203845,2170,2170,2170,2170,5
20240731,144900,3192995,2165,2165,2165,2165,10
20240731,144800,3171345,2165,2165,2165,2165,0
20240731,144700,3171345,2165,2165,2165,2165,11
20240731,144600,3147530,2165,2165,2165,2165,0
20240731,144500,3147530,2165,2165,2165,2165,0
20240731,144400,3147530,2165,2165,2165,2165,9
20240731,144300,3128045,2165,2165,2165,2165,0
20240731,144200,3128045,2165,2165,2165,2165,12
20240731,144100,3102065,2165,2165,2165,2165,0
20240731,144000,3102065,2165,2165,2165,2165,0
20240731,143900,3102065,2165,2165,2165,2165,8
20240731,143800,3084745,2165,2165,2165,2165,0
20240731,143700,3084745,2165,2165,2165,2165,10
20240731,143600,3063095,2165,2165,2165,2165,0
20240731,143500,3063095,2165,2165,2165,2165,0
20240731,143400,3063095,2165,2165,2165,2165,10
20240731,143300,3041445,2165,2165,2165,2165,0
20240731,143200,3041445,2165,2165,2165,2165,12
20240731,143100,3015465,2165,2165,2165,2165,0
20240731,143000,3015465,2165,2165,2165,2165,0
20240731,142900,3015465,2165,2165,2165,2165,8
20240731,142800,2998145,2165,2165,2165,2165,0
20240731,142700,2998145,2165,2165,2165,2165,11
20240731,142600,2974330,2165,2165,2165,2165,0
20240731,142500,2974330,2165,2165,2165,2165,0
20240731,142400,2974330,2165,2165,2165,2165,9
20240731,142300,2954845,2165,2165,2165,2165,0
20240731,142200,2954845,2165,2165,2165,2165,10
20240731,142100,2933195,2165,2165,2165,2165,0
20240731,142000,2933195,2165,2165,2165,2165,0
20240731,141900,2933195,2165,2165,2165,2165,10
20240731,141800,2911545,2165,2165,2165,2165,0
20240731,141700,2911545,2165,2165,2165,2165,11
20240731,141600,2887730,2165,2165,2165,2165,0
20240731,141500,2887730,2165,2165,2165,2165,0
20240731,141400,2887730,2165,2165,2165,2165,9
20240731,141300,2868245,2165,2165,2165,2165,0
20240731,141200,2868245,2165,2165,2165,2165,12
20240731,141100,2842265,2165,2165,2165,2165,0
20240731,141000,2842265,2165,2165,2165,2165,0
20240731,140900,2842265,2165,2165,2165,2165,8
20240731,140800,2824945,2165,2165,2165,2165,0
20240731,140700,2824945,2165,2165,2165,2165,11
20240731,140600,2801130,2165,2165,2165,2165,0
20240731,140500,2801130,2165,2165,2165,2165,0
20240731,140400,2801130,2165,2165,2165,2165,9
20240731,140300,2781645,2170,2170,2170,2170,5
20240731,140200,2770795,2165,2165,2165,2165,10
20240731,140100,2749145,2165,2165,2165,2165,0
20240731,140000,2749145,2165,2165,2165,2165,0
20240731,135900,2749145,2165,2165,2165,2165,10
20240731,135800,2727495,2165,2165,2165,2165,0
20240731,135700,2727495,2165,2165,2165,2165,11
20240731,135600,2703680,2170,2170,2170,2170,0
20240731,135500,2703680,2170,2170,2170,2170,5
20240731,135400,2692830,2165,2165,2165,2165,9
20240731,135300,2673345,2165,2165,2165,2165,0
20240731,135200,2673345,2165,2165,2165,2165,12
20240731,135100,2647365,2165,2165,2165,2165,0
20240731,135000,2647365,2165,2165,2165,2165,0
20240731,134900,2647365,2165,2165,2165,2165,8
20240731,134800,2630045,2165,2165,2165,2165,0
20240731,134700,2630045,2165,2165,2165,2165,11
20240731,134600,2606230,2165,2165,2165,2165,0
20240731,134500,2606230,2165,2165,2165,2165,0
20240731,134400,2606230,2165,2165,2165,2165,9
20240731,134300,2586745,2165,2165,2165,2165,0
20240731,134200,2586745,2165,2165,2165,2165,11
20240731,134100,2562930,2165,2165,2165,2165,0
20240731,134000,2562930,2165,2165,2165,2165,0
20240731,133900,2562930,2165,2165,2165,2165,9
20240731,133800,2543445,2165,2165,2165,2165,0
20240731,133700,2543445,2165,2165,2165,2165,11
20240731,133600,2519630,2165,2165,2165,2165,0
20240731,133500,2519630,2165,2165,2165,2165,0
20240731,133400,2519630,2165,2165,2165,2165,9
20240731,133300,2500145,2185,2185,2185,2185,0
20240731,133200,2500145,2185,2185,2185,2185,0
20240731,133100,2500145,2185,2185,2185,2185,0
20240731,133000,2500145,2185,2185,2185,2185,0
20240731,132900,2500145,2185,2185,2185,2185,0
20240731,132800,2500145,2185,2185,2185,2185,0
20240731,132700,2500145,2185,2185,2185,2185,0
20240731,132600,2500145,2185,2185,2185,2185,0
20240731,132500,2500145,2185,2170,2185,2170,15
20240731,132400,2467520,2165,2165,2165,2165,8
20240731,132300,2450200,2165,2165,2165,2165,0
20240731,132200,2450200,2165,2165,2165,2165,10
20240731,132100,2428550,2165,2165,2165,2165,0
20240731,132000,2428550,2165,2165,2165,2165,0
20240731,131900,2428550,2165,2165,2165,2165,10
20240731,131800,2406900,2165,2165,2165,2165,0
20240731,131700,2406900,2165,2165,2165,2165,12
20240731,131600,2380920,2165,2165,2165,2165,0
20240731,131500,2380920,2165,2165,2165,2165,0
20240731,131400,2380920,2165,2170,2170,2165,13
20240731,131300,2352750,2165,2165,2165,2165,0
20240731,131200,2352750,2165,2165,2165,2165,10
20240731,131100,2331100,2165,2165,2165,2165,0
20240731,131000,2331100,2165,2165,2165,2165,0
20240731,130900,2331100,2165,2165,2165,2165,10
20240731,130800,2309450,2165,2165,2165,2165,0
20240731,130700,2309450,2165,2165,2165,2165,12
20240731,130600,2283470,2165,2165,2165,2165,0
20240731,130500,2283470,2165,2165,2165,2165,0
20240731,130400,2283470,2165,2165,2165,2165,8
20240731,130300,2266150,2165,2165,2165,2165,0
20240731,130200,2266150,2165,2165,2165,2165,10
20240731,130100,2244500,2165,2165,2165,2165,0
20240731,130000,2244500,2165,2165,2165,2165,0
20240731,125900,2244500,2165,2165,2165,2165,10
20240731,125800,2222850,2165,2165,2165,2165,0
20240731,125700,2222850,2165,2165,2165,2165,12
20240731,125600,2196870,2165,2165,2165,2165,0
20240731,125500,2196870,2165,2165,2165,2165,0
20240731,125400,2196870,2165,2165,2165,2165,8
20240731,125300,2179550,2165,2165,2165,2165,0
20240731,125200,2179550,2165,2165,2165,2165,10
20240731,125100,2157900,2165,2165,2165,2165,0
20240731,125000,2157900,2165,2165,2165,2165,0
20240731,124900,2157900,2165,2165,2165,2165,10
20240731,124800,2136250,2165,2165,2165,2165,0
20240731,124700,2136250,2165,2165,2165,2165,0
20240731,124600,2136250,2165,2165,2165,2165,11
20240731,124500,2112435,2165,2165,2165,2165,0
20240731,124400,2112435,2165,2165,2165,2165,9
20240731,124300,2092950,2165,2165,2165,2165,0
20240731,124200,2092950,2165,2165,2165,2165,0
20240731,124100,2092950,2165,2165,2165,2165,10
20240731,124000,2071300,2165,2165,2165,2165,0
20240731,123900,2071300,2165,2165,2165,2165,10
20240731,123800,2049650,2165,2165,2165,2165,0
20240731,123700,2049650,2165,2165,2165,2165,0
20240731,123600,2049650,2165,2165,2165,2165,11
20240731,123500,2025835,2170,2170,2170,2170,0
20240731,123400,2025835,2170,2165,2170,2165,13
20240731,123300,1997670,2165,2165,2165,2165,0
20240731,123200,1997670,2165,2165,2165,2165,0
20240731,123100,1997670,2165,2165,2165,2165,11
20240731,123000,1973855,2165,2165,2165,2165,0
20240731,122900,1973855,2165,2165,2165,2165,9
20240731,122800,1954370,2165,2165,2165,2165,0
20240731,122700,1954370,2165,2165,2165,2165,0
20240731,122600,1954370,2165,2165,2165,2165,11
20240731,122500,1930555,2165,2165,2165,2165,0
20240731,122400,1930555,2165,2165,2165,2165,9
20240731,122300,1911070,2165,2165,2165,2165,0
20240731,122200,1911070,2165,2165,2165,2165,0
20240731,122100,1911070,2165,2165,2165,2165,10
20240731,122000,1889420,2165,2165,2165,2165,0
20240731,121900,1889420,2165,2165,2165,2165,10
20240731,121800,1867770,2165,2165,2165,2165,0
20240731,121700,1867770,2165,2165,2165,2165,0
20240731,121600,1867770,2165,2165,2165,2165,12
20240731,121500,1841790,2165,2165,2165,2165,0
20240731,121400,1841790,2165,2165,2165,2165,8
20240731,121300,1824470,2165,2165,2165,2165,0
20240731,121200,1824470,2165,2165,2165,2165,0
20240731,121100,1824470,2165,2165,2165,2165,10
20240731,121000,1802820,2170,2170,2170,2170,0
20240731,120900,1802820,2170,2165,2170,2165,11
20240731,120800,1779000,2170,2170,2170,2170,0
20240731,120700,1779000,2170,2170,2170,2170,3
20240731,120600,1772490,2165,2165,2165,2165,11
20240731,120500,1748675,2165,2165,2165,2165,0
20240731,120400,1748675,2165,2165,2165,2165,9
20240731,120300,1729190,2165,2165,2165,2165,0
20240731,120200,1729190,2165,2165,2165,2165,0
20240731,120100,1729190,2165,2165,2165,2165,10
20240731,120000,1707540,2175,2175,2175,2175,0
20240731,115900,1707540,2175,2175,2175,2175,0
20240731,115800,1707540,2175,2175,2175,2175,0
20240731,115700,1707540,2175,2175,2175,2175,0
20240731,115600,1707540,2175,2175,2175,2175,4
20240731,115500,1698840,2175,2175,2175,2175,0
20240731,115400,1698840,2175,2175,2175,2175,8
20240731,115300,1681440,2175,2175,2175,2175,0
20240731,115200,1681440,2175,2175,2175,2175,0
20240731,115100,1681440,2175,2175,2175,2175,10
20240731,115000,1659690,2175,2175,2175,2175,0
20240731,114900,1659690,2175,2175,2175,2175,10
20240731,114800,1637940,2175,2175,2175,2175,0
20240731,114700,1637940,2175,2175,2175,2175,0
20240731,114600,1637940,2175,2175,2175,2175,11
20240731,114500,1614015,2175,2175,2175,2175,0
20240731,114400,1614015,2175,2175,2175,2175,9
20240731,114300,1594440,2175,2175,2175,2175,0
20240731,114200,1594440,2175,2175,2175,2175,0
20240731,114100,1594440,2175,2175,2175,2175,11
20240731,114000,1570515,2175,2175,2175,2175,0
20240731,113900,1570515,2175,2175,2175,2175,9
20240731,113800,1550940,2175,2175,2175,2175,0
20240731,113700,1550940,2175,2175,2175,2175,0
20240731,113600,1550940,2175,2175,2175,2175,11
20240731,113500,1527015,2175,2175,2175,2175,0
20240731,113400,1527015,2175,2175,2175,2175,9
20240731,113300,1507440,2175,2175,2175,2175,0
20240731,113200,1507440,2175,2175,2175,2175,0
20240731,113100,1507440,2175,2175,2175,2175,10
20240731,113000,1485690,2175,2175,2175,2175,0
20240731,112900,1485690,2175,2175,2175,2175,10
20240731,112800,1463940,2175,2175,2175,2175,0
20240731,112700,1463940,2175,2175,2175,2175,0
20240731,112600,1463940,2175,2175,2175,2175,12
20240731,112500,1437840,2175,2175,2175,2175,0
20240731,112400,1437840,2175,2175,2175,2175,8
20240731,112300,1420440,2175,2175,2175,2175,0
20240731,112200,1420440,2175,2175,2175,2175,0
20240731,112100,1420440,2175,2175,2175,2175,12
20240731,112000,1394340,2175,2175,2175,2175,0
20240731,111900,1394340,2175,2175,2175,2175,8
20240731,111800,1376940,2175,2175,2175,2175,0
20240731,111700,1376940,2175,2175,2175,2175,0
20240731,111600,1376940,2175,2175,2175,2175,10
20240731,111500,1355190,2175,2175,2175,2175,0
20240731,111400,1355190,2175,2175,2175,2175,10
20240731,111300,1333440,2175,2175,2175,2175,0
20240731,111200,1333440,2175,2175,2175,2175,0
20240731,111100,1333440,2175,2175,2175,2175,11
20240731,111000,1309515,2175,2175,2175,2175,0
20240731,110900,1309515,2175,2175,2175,2175,9
20240731,110800,1289940,2175,2175,2175,2175,0
20240731,110700,1289940,2175,2175,2175,2175,0
20240731,110600,1289940,2175,2175,2175,2175,11
20240731,110500,1266015,2175,2175,2175,2175,0
20240731,110400,1266015,2175,2175,2175,2175,9
20240731,110300,1246440,2175,2175,2175,2175,0
20240731,110200,1246440,2175,2175,2175,2175,0
20240731,110100,1246440,2175,2175,2175,2175,11
20240731,110000,1222515,2175,2175,2175,2175,0
20240731,105900,1222515,2175,2175,2175,2175,9
20240731,105800,1202940,2175,2175,2175,2175,0
20240731,105700,1202940,2175,2175,2175,2175,0
20240731,105600,1202940,2175,2175,2175,2175,10
20240731,105500,1181190,2180,2180,2180,2180,0
20240731,105400,1181190,2180,2180,2180,2180,5
20240731,105300,1170290,2175,2175,2175,2175,10
20240731,105200,1148540,2185,2185,2185,2185,0
20240731,105100,1148540,2185,2185,2185,2185,0
20240731,105000,1148540,2185,2185,2185,2185,0
20240731,104900,1148540,2185,2185,2185,2185,0
20240731,104800,1148540,2185,2185,2185,2185,0
20240731,104700,1148540,2185,2185,2185,2185,0
20240731,104600,1148540,2185,2185,2185,2185,0
20240731,104500,1148540,2185,2185,2185,2185,0
20240731,104400,1148540,2185,2185,2185,2185,0
20240731,104300,1148540,2185,2185,2185,2185,0
20240731,104200,1148540,2185,2185,2185,2185,0
20240731,104100,1148540,2185,2185,2185,2185,0
20240731,104000,1148540,2185,2185,2185,2185,0
20240731,103900,1148540,2185,2185,2185,2185,0
20240731,103800,1148540,2185,2185,2185,2185,0
20240731,103700,1148540,2185,2185,2185,2185,0
20240731,103600,1148540,2185,2185,2185,2185,0
20240731,103500,1148540,2185,2185,2185,2185,0
20240731,103400,1148540,2185,2185,2185,2185,0
20240731,103300,1148540,2185,2185,2185,2185,0
20240731,103200,1148540,2185,2185,2185,2185,0
20240731,103100,1148540,2185,2185,2185,2185,0
20240731,103000,1148540,2185,2185,2185,2185,0
20240731,102900,1148540,2185,2185,2185,2185,0
20240731,102800,1148540,2185,2185,2185,2185,0
20240731,102700,1148540,2185,2185,2185,2185,0
20240731,102600,1148540,2185,2185,2185,2185,0
20240731,102500,1148540,2185,2185,2185,2185,5
20240731,102400,1137615,2175,2175,2175,2175,0
20240731,102300,1137615,2175,2175,2175,2175,0
20240731,102200,1137615,2175,2175,2175,2175,0
20240731,102100,1137615,2175,2175,2175,2175,0
20240731,102000,1137615,2175,2175,2175,2175,0
20240731,101900,1137615,2175,2175,2175,2175,0
20240731,101800,1137615,2175,2175,2175,2175,0
20240731,101700,1137615,2175,2175,2175,2175,0
20240731,101600,1137615,2175,2175,2175,2175,0
20240731,101500,1137615,2175,2175,2175,2175,510
20240731,101400,28365,2175,2175,2175,2175,0
20240731,101300,28365,2175,2175,2175,2175,0
20240731,101200,28365,2175,2175,2175,2175,0
20240731,101100,28365,2175,2175,2175,2175,4
20240731,101000,19665,2185,2185,2185,2185,0
20240731,100900,19665,2185,2185,2185,2185,0
20240731,100800,19665,2185,2185,2185,2185,0
20240731,100700,19665,2185,2185,2185,2185,0
20240731,100600,19665,2185,2185,2185,2185,0
20240731,100500,19665,2185,2185,2185,2185,0
20240731,100400,19665,2185,2185,2185,2185,0
20240731,100300,19665,2185,2185,2185,2185,0
20240731,100200,19665,2185,2185,2185,2185,0
20240731,100100,19665,2185,2185,2185,2185,0
20240731,100000,19665,2185,2185,2185,2185,0
20240731,095900,19665,2185,2185,2185,2185,0
20240731,095800,19665,2185,2185,2185,2185,4
20240731,095700,10925,2185,2185,2185,2185,0
20240731,095600,10925,2185,2185,2185,2185,0
20240731,095500,10925,2185,2185,2185,2185,0
20240731,095400,10925,2185,2185,2185,2185,0
20240731,095300,10925,2185,2185,2185,2185,0
20240731,095200,10925,2185,2185,2185,2185,0
20240731,095100,10925,2185,2185,2185,2185,0
20240731,095000,10925,2185,2185,2185,2185,0
20240731,094900,10925,2185,2185,2185,2185,5
20240731,094800,0,2180,2180,2180,2180,0
20240731,094700,0,2180,2180,2180,2180,0
20240731,094600,0,2180,2180,2180,2180,0
20240731,094500,0,2180,2180,2180,2180,0
20240731,094400,0,2180,2180,2180,2180,0
20240731,094300,0,2180,2180,2180,2180,0
20240731,094200,0,2180,2180,2180,2180,0
20240731,094100,0,2180,2180,2180,2180,0
20240731,094000,0,2180,2180,2180,2180,0
20240731,093900,0,2180,2180,2180,2180,0
20240731,093800,0,2180,2180,2180,2180,0
20240731,093700,0,2180,2180,2180,2180,0
20240731,093600,0,2180,2180,2180,2180,0
20240731,093500,0,2180,2180,2180,2180,0
20240731,093400,0,2180,2180,2180,2180,0
20240731,093300,0,2180,2180,2180,2180,0
20240731,093200,0,2180,2180,2180,2180,0
20240731,093100,0,2180,2180,2180,2180,0
20240731,093000,0,2180,2180,2180,2180,0
20240731,092900,0,2180,2180,2180,2180,0
20240731,092800,0,2180,2180,2180,2180,0
20240731,092700,0,2180,2180,2180,2180,0
20240731,092600,0,2180,2180,2180,2180,0
20240731,092500,0,2180,2180,2180,2180,0
20240731,092400,0,2180,2180,2180,2180,0
20240731,092300,0,2180,2180,2180,2180,0
20240731,092200,0,2180,2180,2180,2180,0
20240731,092100,0,2180,2180,2180,2180,0
20240731,092000,0,2180,2180,2180,2180,0
20240731,091900,0,2180,2180,2180,2180,0
20240731,091800,0,2180,2180,2180,2180,0
20240731,091700,0,2180,2180,2180,2180,0
20240731,091600,0,2180,2180,2180,2180,0
20240731,091500,0,2180,2180,2180,2180,0
20240731,091400,0,2180,2180,2180,2180,0
20240731,091300,0,2180,2180,2180,2180,0
20240731,091200,0,2180,2180,2180,2180,0
20240731,091100,0,2180,2180,2180,2180,0
20240731,091000,0,2180,2180,2180,2180,0
20240731,090900,0,2180,2180,2180,2180,0
20240731,090800,0,2180,2180,2180,2180,0
20240731,090700,0,2180,2180,2180,2180,0
20240731,090600,0,2180,2180,2180,2180,0
20240731,090500,0,2180,2180,2180,2180,0
20240731,090400,0,2180,2180,2180,2180,0
20240731,090300,0,2180,2180,2180,2180,0
20240731,090200,0,2180,2180,2180,2180,0
20240731,090100,0,2180,2180,2180,2180,0
20240731,090000,0,2180,2180,2180,2180,0