stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185200,97291629075,2910,2910,2910,2910,353801
20230731,185100,97291629075,2910,2910,2910,2910,0
20230731,185000,97291629075,2910,2910,2910,2910,0
20230731,184900,97291629075,2910,2910,2910,2910,0
20230731,184800,97291629075,2910,2910,2910,2910,0
20230731,184700,97291629075,2910,2910,2910,2910,0
20230731,184600,97291629075,2910,2910,2910,2910,0
20230731,184500,97291629075,2910,2910,2910,2910,0
20230731,184400,97291629075,2910,2910,2910,2910,0
20230731,184300,97291629075,2910,2910,2910,2910,0
20230731,184200,97291629075,2910,2910,2910,2910,0
20230731,184100,97291629075,2910,2910,2910,2910,0
20230731,184000,97291629075,2910,2910,2910,2910,0
20230731,183900,97291629075,2910,2910,2910,2910,0
20230731,183800,97291629075,2910,2910,2910,2910,0
20230731,183700,97291629075,2910,2910,2910,2910,0
20230731,183600,97291629075,2910,2910,2910,2910,0
20230731,183500,97291629075,2910,2910,2910,2910,0
20230731,183400,97291629075,2910,2910,2910,2910,0
20230731,183300,97291629075,2910,2910,2910,2910,0
20230731,183200,97291629075,2910,2910,2910,2910,0
20230731,183100,97291629075,2910,2910,2910,2910,0
20230731,183000,97291629075,2910,2910,2910,2910,0
20230731,182900,97291629075,2910,2910,2910,2910,0
20230731,182800,97291629075,2910,2910,2910,2910,0
20230731,182700,97291629075,2910,2910,2910,2910,0
20230731,182600,97291629075,2910,2910,2910,2910,0
20230731,182500,97291629075,2910,2910,2910,2910,0
20230731,182400,97291629075,2910,2910,2910,2910,0
20230731,182300,97291629075,2910,2910,2910,2910,0
20230731,182200,97291629075,2910,2910,2910,2910,353801
20230731,182100,97291629075,2910,2910,2910,2910,0
20230731,182000,97291629075,2910,2910,2910,2910,0
20230731,181900,97291629075,2910,2910,2910,2910,0
20230731,181800,97291629075,2910,2910,2910,2910,0
20230731,181700,97291629075,2910,2910,2910,2910,0
20230731,181600,97291629075,2910,2910,2910,2910,0
20230731,181500,97291629075,2910,2910,2910,2910,0
20230731,181400,97291629075,2910,2910,2910,2910,0
20230731,181300,97291629075,2910,2910,2910,2910,0
20230731,181200,97291629075,2910,2910,2910,2910,0
20230731,181100,97291629075,2910,2910,2910,2910,0
20230731,181000,97291629075,2910,2910,2910,2910,0
20230731,180900,97291629075,2910,2910,2910,2910,0
20230731,180800,97291629075,2910,2910,2910,2910,0
20230731,180700,97291629075,2910,2910,2910,2910,0
20230731,180600,97291629075,2910,2910,2910,2910,0
20230731,180500,97291629075,2910,2910,2910,2910,0
20230731,180400,97291629075,2910,2910,2910,2910,0
20230731,180300,97291629075,2910,2910,2910,2910,0
20230731,180200,97291629075,2910,2910,2910,2910,0
20230731,180100,97291629075,2910,2910,2910,2910,0
20230731,180000,97291629075,2910,2910,2910,2910,0
20230731,175900,97291629075,2910,2910,2910,2910,0
20230731,175800,97291629075,2910,2910,2910,2910,0
20230731,175700,97291629075,2910,2910,2910,2910,0
20230731,175600,97291629075,2910,2910,2910,2910,0
20230731,175500,97291629075,2910,2910,2910,2910,0
20230731,175400,97291629075,2910,2910,2910,2910,0
20230731,175300,97291629075,2910,2910,2910,2910,0
20230731,175200,97291629075,2910,2910,2910,2910,353801
20230731,175100,97291629075,2910,2910,2910,2910,0
20230731,175000,97291629075,2910,2910,2910,2910,0
20230731,174900,97291629075,2910,2910,2910,2910,0
20230731,174800,97291629075,2910,2910,2910,2910,0
20230731,174700,97291629075,2910,2910,2910,2910,0
20230731,174600,97291629075,2910,2910,2910,2910,0
20230731,174500,97291629075,2910,2910,2910,2910,0
20230731,174400,97291629075,2910,2910,2910,2910,0
20230731,174300,97291629075,2910,2910,2910,2910,0
20230731,174200,97291629075,2910,2910,2910,2910,0
20230731,174100,97291629075,2910,2910,2910,2910,0
20230731,174000,97291629075,2910,2910,2910,2910,0
20230731,173900,97291629075,2910,2910,2910,2910,0
20230731,173800,97291629075,2910,2910,2910,2910,0
20230731,173700,97291629075,2910,2910,2910,2910,0
20230731,173600,97291629075,2910,2910,2910,2910,0
20230731,173500,97291629075,2910,2910,2910,2910,0
20230731,173400,97291629075,2910,2910,2910,2910,0
20230731,173300,97291629075,2910,2910,2910,2910,0
20230731,173200,97291629075,2910,2910,2910,2910,0
20230731,173100,97291629075,2910,2910,2910,2910,0
20230731,173000,97291629075,2910,2910,2910,2910,0
20230731,172900,97291629075,2910,2910,2910,2910,0
20230731,172800,97291629075,2910,2910,2910,2910,0
20230731,172700,97291629075,2910,2910,2910,2910,0
20230731,172600,97291629075,2910,2910,2910,2910,0
20230731,172500,97291629075,2910,2910,2910,2910,0
20230731,172400,97291629075,2910,2910,2910,2910,0
20230731,172300,97291629075,2910,2910,2910,2910,0
20230731,172200,97291629075,2910,2910,2910,2910,353801
20230731,172100,97291629075,2910,2910,2910,2910,0
20230731,172000,97291629075,2910,2910,2910,2910,0
20230731,171900,97291629075,2910,2910,2910,2910,0
20230731,171800,97291629075,2910,2910,2910,2910,0
20230731,171700,97291629075,2910,2910,2910,2910,0
20230731,171600,97291629075,2910,2910,2910,2910,0
20230731,171500,97291629075,2910,2910,2910,2910,0
20230731,171400,97291629075,2910,2910,2910,2910,0
20230731,171300,97291629075,2910,2910,2910,2910,0
20230731,171200,97291629075,2910,2910,2910,2910,0
20230731,171100,97291629075,2910,2910,2910,2910,0
20230731,171000,97291629075,2910,2910,2910,2910,0
20230731,170900,97291629075,2910,2910,2910,2910,0
20230731,170800,97291629075,2910,2910,2910,2910,0
20230731,170700,97291629075,2910,2910,2910,2910,0
20230731,170600,97291629075,2910,2910,2910,2910,0
20230731,170500,97291629075,2910,2910,2910,2910,0
20230731,170400,97291629075,2910,2910,2910,2910,0
20230731,170300,97291629075,2910,2910,2910,2910,0
20230731,170200,97291629075,2910,2910,2910,2910,0
20230731,170100,97291629075,2910,2910,2910,2910,0
20230731,170000,97291629075,2910,2910,2910,2910,0
20230731,165900,97291629075,2910,2910,2910,2910,0
20230731,165800,97291629075,2910,2910,2910,2910,0
20230731,165700,97291629075,2910,2910,2910,2910,0
20230731,165600,97291629075,2910,2910,2910,2910,0
20230731,165500,97291629075,2910,2910,2910,2910,0
20230731,165400,97291629075,2910,2910,2910,2910,0
20230731,165300,97291629075,2910,2910,2910,2910,0
20230731,165200,97291629075,2910,2910,2910,2910,353801
20230731,165100,97291629075,2910,2910,2910,2910,0
20230731,165000,97291629075,2910,2910,2910,2910,0
20230731,164900,97291629075,2910,2910,2910,2910,0
20230731,164800,97291629075,2910,2910,2910,2910,0
20230731,164700,97291629075,2910,2910,2910,2910,0
20230731,164600,97291629075,2910,2910,2910,2910,0
20230731,164500,97291629075,2910,2910,2910,2910,0
20230731,164400,97291629075,2910,2910,2910,2910,0
20230731,164300,97291629075,2910,2910,2910,2910,0
20230731,164200,97291629075,2910,2910,2910,2910,0
20230731,164100,97291629075,2910,2910,2910,2910,0
20230731,164000,97291629075,2910,2910,2910,2910,0
20230731,163900,97291629075,2910,2910,2910,2910,0
20230731,163800,97291629075,2910,2910,2910,2910,0
20230731,163700,97291629075,2910,2910,2910,2910,0
20230731,163600,97291629075,2910,2910,2910,2910,0
20230731,163500,97291629075,2910,2910,2910,2910,0
20230731,163400,97291629075,2910,2910,2910,2910,0
20230731,163300,97291629075,2910,2910,2910,2910,0
20230731,163200,97291629075,2910,2910,2910,2910,0
20230731,163100,97291629075,2910,2910,2910,2910,0
20230731,163000,97291629075,2910,2910,2910,2910,0
20230731,162900,97291629075,2910,2910,2910,2910,0
20230731,162800,97291629075,2910,2910,2910,2910,0
20230731,162700,97291629075,2910,2910,2910,2910,0
20230731,162600,97291629075,2910,2910,2910,2910,0
20230731,162500,97291629075,2910,2910,2910,2910,0
20230731,162400,97291629075,2910,2910,2910,2910,0
20230731,162300,97291629075,2910,2910,2910,2910,0
20230731,162200,97291629075,2910,2910,2910,2910,353801
20230731,162100,97291629075,2910,2910,2910,2910,0
20230731,162000,97291629075,2910,2910,2910,2910,0
20230731,161900,97291629075,2910,2910,2910,2910,0
20230731,161800,97291629075,2910,2910,2910,2910,0
20230731,161700,97291629075,2910,2910,2910,2910,0
20230731,161600,97291629075,2910,2910,2910,2910,0
20230731,161500,97291629075,2910,2910,2910,2910,0
20230731,161400,97291629075,2910,2910,2910,2910,0
20230731,161300,97291629075,2910,2910,2910,2910,0
20230731,161200,97291629075,2910,2910,2910,2910,0
20230731,161100,97291629075,2910,2910,2910,2910,0
20230731,161000,97291629075,2910,2910,2910,2910,0
20230731,160900,97291629075,2910,2910,2910,2910,0
20230731,160800,97291629075,2910,2910,2910,2910,0
20230731,160700,97291629075,2910,2910,2910,2910,0
20230731,160600,97291629075,2910,2910,2910,2910,0
20230731,160500,97291629075,2910,2910,2910,2910,0
20230731,160400,97291629075,2910,2910,2910,2910,0
20230731,160300,97291629075,2910,2910,2910,2910,0
20230731,160200,97291629075,2910,2910,2910,2910,0
20230731,160100,97291629075,2910,2910,2910,2910,0
20230731,160000,97291629075,2910,2910,2910,2910,0
20230731,155900,97291629075,2910,2910,2910,2910,0
20230731,155800,97291629075,2910,2910,2910,2910,0
20230731,155700,97291629075,2910,2910,2910,2910,0
20230731,155600,97291629075,2910,2910,2910,2910,0
20230731,155500,97291629075,2910,2910,2910,2910,0
20230731,155400,97291629075,2910,2910,2910,2910,0
20230731,155300,97291629075,2910,2910,2910,2910,0
20230731,155200,97291629075,2910,2910,2910,2910,353801
20230731,155100,97291629075,2910,2910,2910,2910,0
20230731,155000,97291629075,2910,2910,2910,2910,0
20230731,154900,97291629075,2910,2910,2910,2910,0
20230731,154800,97291629075,2910,2910,2910,2910,0
20230731,154700,97291629075,2910,2910,2910,2910,0
20230731,154600,97291629075,2910,2910,2910,2910,0
20230731,154500,97291629075,2910,2910,2910,2910,0
20230731,154400,97291629075,2910,2910,2910,2910,0
20230731,154300,97291629075,2910,2910,2910,2910,0
20230731,154200,97291629075,2910,2910,2910,2910,0
20230731,154100,97291629075,2910,2910,2910,2910,0
20230731,154000,97291629075,2910,2910,2910,2910,0
20230731,153900,97291629075,2910,2910,2910,2910,0
20230731,153800,97291629075,2910,2910,2910,2910,0
20230731,153700,97291629075,2910,2910,2910,2910,0
20230731,153600,97291629075,2910,2910,2910,2910,0
20230731,153500,97291629075,2910,2910,2910,2910,0
20230731,153400,97291629075,2910,2910,2910,2910,0
20230731,153300,97291629075,2910,2910,2910,2910,0
20230731,153200,97291629075,2910,2910,2910,2910,0
20230731,153100,97291629075,2910,2910,2910,2910,0
20230731,153000,97291629075,2910,2910,2910,2910,353801
20230731,152900,96262068165,2910,2910,2910,2910,0
20230731,152800,96262068165,2910,2910,2910,2910,0
20230731,152700,96262068165,2910,2910,2910,2910,0
20230731,152600,96262068165,2910,2910,2910,2910,0
20230731,152500,96262068165,2910,2910,2910,2910,0
20230731,152400,96262068165,2910,2910,2910,2910,0
20230731,152300,96262068165,2910,2910,2910,2910,0
20230731,152200,96262068165,2910,2910,2910,2910,0
20230731,152100,96262068165,2910,2910,2910,2910,0
20230731,152000,96262068165,2910,2910,2910,2910,0
20230731,151900,96262068165,2910,2905,2910,2900,81619
20230731,151800,96025035640,2910,2900,2910,2900,89477
20230731,151700,95765057620,2905,2900,2905,2900,58727
20230731,151600,95594659795,2900,2910,2910,2900,68189
20230731,151500,95396782345,2905,2905,2910,2905,58894
20230731,151400,95225646155,2905,2905,2910,2905,44757
20230731,151300,95095618255,2910,2910,2910,2905,46278
20230731,151200,94961159735,2910,2905,2910,2900,54257
20230731,151100,94803582585,2900,2910,2910,2900,42772
20230731,151000,94679318125,2910,2905,2910,2900,38220
20230731,150900,94568213695,2905,2895,2910,2895,143014
20230731,150800,94153043635,2900,2895,2900,2895,27762
20230731,150700,94072660960,2895,2905,2905,2895,41178
20230731,150600,93953268650,2900,2905,2905,2900,26018
20230731,150500,93877764695,2905,2905,2905,2900,21925
20230731,150400,93814106865,2905,2905,2905,2890,54337
20230731,150300,93656623215,2900,2900,2910,2900,57063
20230731,150200,93490899060,2900,2910,2910,2900,71434
20230731,150100,93283643045,2910,2895,2910,2890,123363
20230731,150000,92925680520,2895,2900,2900,2885,31345
20230731,145900,92834994985,2895,2885,2900,2885,64220
20230731,145800,92649533835,2890,2895,2895,2885,37741
20230731,145700,92540447440,2890,2875,2895,2875,79839
20230731,145600,92309866025,2880,2910,2910,2870,588986
20230731,145500,90608920795,2905,2910,2915,2905,33457
20230731,145400,90511554605,2910,2910,2915,2905,46661
20230731,145300,90375778980,2915,2915,2920,2910,72129
20230731,145200,90165592915,2915,2920,2925,2910,120223
20230731,145100,89815118650,2925,2925,2925,2920,48096
20230731,145000,89674467485,2925,2925,2925,2920,37354
20230731,144900,89565243800,2920,2925,2925,2920,19971
20230731,144800,89506890515,2925,2910,2925,2910,138279
20230731,144700,89103423460,2915,2915,2915,2910,19508
20230731,144600,89046602130,2915,2910,2915,2905,77781
20230731,144500,88820275705,2905,2905,2910,2905,25064
20230731,144400,88747437295,2910,2905,2910,2905,14345
20230731,144300,88705734545,2905,2905,2910,2900,35410
20230731,144200,88602912830,2905,2900,2905,2900,16947
20230731,144100,88553714210,2900,2915,2915,2900,111263
20230731,144000,88230470730,2915,2915,2915,2910,18004
20230731,143900,88178035220,2915,2915,2915,2910,25147
20230731,143800,88104801070,2915,2915,2915,2905,61028
20230731,143700,87927154785,2915,2915,2915,2910,14320
20230731,143600,87885432145,2915,2910,2915,2905,30792
20230731,143500,87795810635,2910,2905,2910,2905,22746
20230731,143400,87729636515,2905,2910,2910,2905,17808
20230731,143300,87677846890,2910,2910,2910,2905,10414
20230731,143200,87647583060,2910,2915,2915,2905,23499
20230731,143100,87579194005,2915,2910,2915,2905,30443
20230731,143000,87490604290,2910,2905,2910,2905,33250
20230731,142900,87393898070,2905,2895,2910,2895,88106
20230731,142800,87138250465,2895,2895,2900,2895,16619
20230731,142700,87090130760,2895,2905,2905,2895,42085
20230731,142600,86968157065,2900,2900,2905,2900,48067
20230731,142500,86828717230,2900,2905,2905,2900,17274
20230731,142400,86778610600,2900,2910,2910,2900,33375
20230731,142300,86681659835,2900,2905,2910,2895,87800
20230731,142200,86426772730,2910,2910,2910,2905,16903
20230731,142100,86377660405,2905,2910,2910,2905,9537
20230731,142000,86349946115,2910,2910,2910,2905,7022
20230731,141900,86329539105,2905,2910,2910,2905,5052
20230731,141800,86314857460,2910,2905,2910,2900,93233
20230731,141700,86044215365,2905,2905,2910,2905,45385
20230731,141600,85912332335,2910,2910,2915,2905,40829
20230731,141500,85793618830,2915,2915,2915,2905,79312
20230731,141400,85563016620,2905,2920,2925,2905,67041
20230731,141300,85367567475,2920,2920,2925,2920,8943
20230731,141200,85341439095,2925,2925,2925,2920,5652
20230731,141100,85324917705,2925,2925,2925,2920,15393
20230731,141000,85279940500,2925,2910,2925,2910,47002
20230731,140900,85142790760,2910,2920,2920,2910,58494
20230731,140800,84972424795,2920,2920,2920,2915,20521
20230731,140700,84912599930,2915,2925,2925,2915,24823
20230731,140600,84840117415,2925,2925,2930,2920,21575
20230731,140500,84777024625,2925,2920,2925,2915,75423
20230731,140400,84556692635,2920,2925,2930,2920,43993
20230731,140300,84428097890,2925,2930,2935,2925,29300
20230731,140200,84342256420,2930,2930,2935,2925,32687
20230731,140100,84246467720,2935,2930,2935,2925,51767
20230731,140000,84094874120,2930,2935,2940,2920,136092
20230731,135900,83696433210,2930,2940,2945,2930,173825
20230731,135800,83185750280,2945,2940,2950,2940,188078
20230731,135700,82632049715,2940,2935,2945,2935,105032
20230731,135600,82323304525,2935,2940,2940,2935,48690
20230731,135500,82180184605,2935,2940,2945,2935,105916
20230731,135400,81868858940,2940,2920,2945,2920,465557
20230731,135300,80502169800,2920,2925,2930,2915,141924
20230731,135200,80086887380,2925,2930,2930,2920,69283
20230731,135100,79884292250,2925,2920,2930,2915,94929
20230731,135000,79606768915,2920,2915,2925,2915,55475
20230731,134900,79444786615,2915,2925,2930,2915,154242
20230731,134800,78993519480,2925,2915,2930,2915,276655
20230731,134700,78184622635,2920,2910,2920,2905,165267
20230731,134600,77703085270,2910,2895,2910,2895,71294
20230731,134500,77496133340,2895,2895,2900,2890,38589
20230731,134400,77384409650,2895,2900,2900,2895,34200
20230731,134300,77285319700,2900,2895,2900,2895,19555
20230731,134200,77228612670,2900,2900,2905,2895,45943
20230731,134100,77095380745,2900,2900,2900,2895,16798
20230731,134000,77046676035,2900,2890,2905,2890,61097
20230731,133900,76869557665,2895,2895,2900,2890,26510
20230731,133800,76792808625,2895,2895,2895,2890,9719
20230731,133700,76764680865,2890,2890,2895,2885,16632
20230731,133600,76716609630,2890,2885,2890,2880,14359
20230731,133500,76675145160,2890,2885,2890,2875,37635
20230731,133400,76566694435,2885,2885,2885,2880,23275
20230731,133300,76499648885,2885,2880,2890,2880,7968
20230731,133200,76476663505,2880,2890,2890,2880,22353
20230731,133100,76412164580,2890,2890,2890,2880,15778
20230731,133000,76366645935,2885,2900,2905,2885,110970
20230731,132900,76045129930,2900,2900,2905,2895,82827
20230731,132800,75805046475,2900,2890,2900,2885,104959
20230731,132700,75501150375,2890,2880,2895,2875,47666
20230731,132600,75363630920,2880,2875,2885,2875,28101
20230731,132500,75282726935,2875,2875,2885,2875,13013
20230731,132400,75245272025,2880,2885,2885,2875,57386
20230731,132300,75079944275,2880,2880,2890,2875,84925
20230731,132200,74835023635,2880,2875,2880,2870,27896
20230731,132100,74754827465,2875,2875,2875,2870,22690
20230731,132000,74689610865,2875,2860,2875,2860,61460
20230731,131900,74513447785,2860,2865,2865,2855,40077
20230731,131800,74398836020,2865,2865,2870,2855,53356
20230731,131700,74246109340,2860,2870,2875,2855,186328
20230731,131600,73713307515,2875,2860,2875,2860,102024
20230731,131500,73420630940,2860,2880,2885,2860,220400
20230731,131400,72787815110,2885,2895,2895,2880,55995
20230731,131300,72626105430,2890,2890,2895,2885,16520
20230731,131200,72578358960,2885,2890,2890,2885,11475
20230731,131100,72545211560,2885,2890,2890,2885,11477
20230731,131000,72512084210,2890,2900,2905,2885,97633
20230731,130900,72229322760,2900,2900,2900,2890,48953
20230731,130800,72087498130,2900,2895,2900,2890,30663
20230731,130700,71998681370,2895,2885,2895,2885,13686
20230731,130600,71959112435,2890,2885,2890,2885,9031
20230731,130500,71933020960,2890,2885,2890,2885,9138
20230731,130400,71906650000,2885,2885,2890,2885,12160
20230731,130300,71871550220,2885,2895,2895,2885,24958
20230731,130200,71799447445,2890,2880,2895,2880,49757
20230731,130100,71655608995,2885,2875,2885,2875,35119
20230731,130000,71554427995,2875,2880,2885,2875,29788
20230731,125900,71468696765,2880,2880,2885,2875,121976
20230731,125800,71117787375,2880,2885,2890,2880,29728
20230731,125700,71032125195,2885,2885,2890,2885,9187
20230731,125600,71005613760,2890,2890,2895,2885,47064
20230731,125500,70869750835,2895,2895,2895,2890,9887
20230731,125400,70841168535,2895,2895,2900,2890,19916
20230731,125300,70783495210,2895,2900,2905,2895,32036
20230731,125200,70690572080,2905,2900,2905,2895,80367
20230731,125100,70457364045,2900,2895,2900,2885,31539
20230731,125000,70366002405,2890,2890,2895,2885,55072
20230731,124900,70206800905,2895,2880,2895,2875,79098
20230731,124800,69978582435,2880,2885,2885,2880,52774
20230731,124700,69826590690,2880,2885,2890,2880,35080
20230731,124600,69725357885,2890,2890,2890,2885,17673
20230731,124500,69674333235,2890,2895,2895,2890,26283
20230731,124400,69598345960,2895,2890,2895,2885,22967
20230731,124300,69531986840,2890,2890,2890,2880,34878
20230731,124200,69431330110,2890,2875,2890,2875,72101
20230731,124100,69223660920,2875,2890,2895,2870,247913
20230731,124000,68508966615,2890,2885,2890,2880,52154
20230731,123900,68358479325,2885,2890,2895,2880,206069
20230731,123800,67763566485,2895,2900,2900,2890,184673
20230731,123700,67229467155,2900,2900,2910,2900,80520
20230731,123600,66995829560,2900,2920,2920,2900,142529
20230731,123500,66581614355,2925,2915,2925,2915,45136
20230731,123400,66449892670,2920,2930,2935,2915,89868
20230731,123300,66186911715,2935,2930,2935,2925,22674
20230731,123200,66120470910,2930,2930,2935,2930,33416
20230731,123100,66022556220,2930,2935,2940,2930,41977
20230731,123000,65899403015,2935,2935,2940,2930,69225
20230731,122900,65696252195,2930,2940,2940,2925,73587
20230731,122800,65480436190,2935,2935,2940,2935,74645
20230731,122700,65261092725,2940,2930,2940,2930,130781
20230731,122600,64877172210,2935,2910,2935,2905,196111
20230731,122500,64304132455,2905,2905,2910,2905,12868
20230731,122400,64266732680,2910,2915,2915,2905,35546
20230731,122300,64163322500,2910,2910,2915,2905,16911
20230731,122200,64114066455,2910,2905,2910,2905,48259
20230731,122100,63973699580,2905,2900,2910,2900,50079
20230731,122000,63828207715,2900,2900,2905,2890,358621
20230731,121900,62790354580,2900,2905,2910,2900,66054
20230731,121800,62598586415,2905,2905,2910,2905,46143
20230731,121700,62464505045,2910,2920,2920,2910,39933
20230731,121600,62348186150,2920,2920,2920,2915,11454
20230731,121500,62314784770,2920,2915,2920,2905,64342
20230731,121400,62127393125,2910,2920,2920,2910,35116
20230731,121300,62025087800,2920,2920,2925,2915,28803
20230731,121200,61941022460,2920,2925,2925,2915,36943
20230731,121100,61833148405,2925,2925,2930,2920,14495
20230731,121000,61790765035,2920,2930,2940,2920,345418
20230731,120900,60777693720,2920,2915,2930,2910,81285
20230731,120800,60540288405,2915,2920,2920,2915,27617
20230731,120700,60459771065,2920,2920,2925,2915,12586
20230731,120600,60423023235,2920,2920,2925,2915,40181
20230731,120500,60305733515,2920,2915,2925,2910,40225
20230731,120400,60188366930,2920,2915,2920,2910,29416
20230731,120300,60102604300,2915,2915,2920,2905,47852
20230731,120200,59963214260,2920,2915,2925,2915,59025
20230731,120100,59790878125,2915,2910,2915,2900,405299
20230731,120000,58613190320,2910,2925,2925,2910,116904
20230731,115900,58272314905,2920,2925,2930,2920,36696
20230731,115800,58165004455,2925,2930,2930,2925,34114
20230731,115700,58065099690,2930,2915,2930,2915,71539
20230731,115600,57856070555,2915,2915,2920,2915,26934
20230731,115500,57777547965,2920,2915,2925,2915,55241
20230731,115400,57616377675,2920,2915,2920,2915,51219
20230731,115300,57467052350,2915,2925,2925,2915,35219
20230731,115200,57364232000,2920,2920,2930,2915,60598
20230731,115100,57187059790,2915,2925,2925,2915,64416
20230731,115000,56998979105,2925,2920,2930,2920,70603
20230731,114900,56792420225,2920,2925,2925,2915,137741
20230731,114800,56390263820,2920,2930,2930,2920,81292
20230731,114700,56152508490,2925,2920,2930,2920,39346
20230731,114600,56037400135,2925,2935,2935,2920,135544
20230731,114500,55641098200,2930,2930,2935,2925,137053
20230731,114400,55239894945,2935,2960,2960,2930,300125
20230731,114300,54356001735,2960,2940,2965,2935,621925
20230731,114200,52520337165,2940,2935,2945,2935,86966
20230731,114100,52264508840,2935,2920,2945,2915,253795
20230731,114000,51519984860,2920,2920,2925,2915,57923
20230731,113900,51350845430,2915,2920,2930,2915,80587
20230731,113800,51115367485,2920,2920,2925,2910,138330
20230731,113700,50711915270,2920,2915,2925,2915,108161
20230731,113600,50396340735,2915,2925,2930,2915,120028
20230731,113500,50045892970,2930,2940,2945,2920,81299
20230731,113400,49807531315,2930,2935,2950,2930,175678
20230731,113300,49290373370,2935,2925,2945,2920,163524
20230731,113200,48810477265,2925,2925,2935,2920,184562
20230731,113100,48270510570,2920,2920,2930,2915,196741
20230731,113000,47695217000,2920,2910,2930,2905,177636
20230731,112900,47176345115,2910,2930,2935,2910,280540
20230731,112800,46358117540,2930,2950,2955,2925,505170
20230731,112700,44870365295,2950,2935,2950,2925,400971
20230731,112600,43691120020,2930,2925,2935,2925,106389
20230731,112500,43379292105,2930,2925,2935,2920,134885
20230731,112400,42984183860,2925,2940,2945,2915,479578
20230731,112300,41578696670,2940,2930,2940,2925,176669
20230731,112200,41059841365,2935,2925,2935,2920,216963
20230731,112100,40424700600,2925,2925,2940,2920,362890
20230731,112000,39361369650,2930,2925,2930,2915,192327
20230731,111900,38799632175,2925,2920,2925,2905,357213
20230731,111800,37757557145,2925,2915,2930,2905,382882
20230731,111700,36640785320,2915,2895,2940,2895,1114653
20230731,111600,33390058910,2895,2895,2900,2890,162208
20230731,111500,32920361975,2895,2895,2900,2890,281061
20230731,111400,32106708580,2895,2880,2895,2880,264705
20230731,111300,31341731145,2885,2880,2890,2875,267804
20230731,111200,30569380990,2875,2865,2880,2860,228963
20230731,111100,29911500430,2865,2870,2870,2865,104225
20230731,111000,29612530745,2870,2860,2875,2860,111142
20230731,110900,29293623225,2865,2865,2875,2860,188622
20230731,110800,28752511670,2865,2870,2875,2855,330429
20230731,110700,27805377340,2865,2850,2875,2845,569682
20230731,110600,26176023170,2845,2835,2850,2835,143492
20230731,110500,25767531385,2840,2840,2845,2835,77670
20230731,110400,25546968600,2840,2840,2845,2830,110792
20230731,110300,25232750080,2845,2850,2850,2835,176221
20230731,110200,24731664495,2850,2835,2850,2830,391593
20230731,110100,23617994250,2835,2830,2835,2830,129290
20230731,110000,23251470925,2835,2825,2835,2825,140250
20230731,105900,22854538605,2825,2825,2830,2815,76701
20230731,105800,22638078160,2825,2830,2830,2820,90643
20230731,105700,22381909445,2830,2830,2830,2820,102595
20230731,105600,22092005015,2830,2815,2830,2815,166264
20230731,105500,21622763735,2820,2825,2825,2815,62176
20230731,105400,21447433390,2820,2820,2825,2815,87148
20230731,105300,21201691760,2820,2820,2825,2815,108043
20230731,105200,20896959915,2825,2815,2825,2810,253789
20230731,105100,20181174130,2815,2810,2815,2810,45661
20230731,105000,20052676225,2810,2810,2815,2805,87684
20230731,104900,19806164920,2810,2795,2810,2795,110746
20230731,104800,19495807145,2800,2790,2800,2790,38672
20230731,104700,19387807565,2790,2790,2790,2785,51922
20230731,104600,19243010105,2790,2795,2795,2790,8047
20230731,104500,19220523410,2795,2795,2800,2795,14584
20230731,104400,19179757280,2795,2800,2800,2795,6661
20230731,104300,19161128720,2795,2795,2800,2790,17172
20230731,104200,19113132670,2795,2795,2795,2790,24816
20230731,104100,19043805900,2795,2795,2795,2790,20332
20230731,104000,18987010685,2790,2790,2790,2785,35828
20230731,103900,18887127735,2790,2790,2790,2785,10233
20230731,103800,18858594025,2795,2790,2795,2790,29806
20230731,103700,18775421320,2790,2790,2795,2790,5559
20230731,103600,18759902565,2785,2795,2800,2785,111489
20230731,103500,18448588110,2800,2800,2800,2795,12409
20230731,103400,18413862080,2800,2810,2810,2800,81877
20230731,103300,18184351150,2805,2810,2815,2805,113502
20230731,103200,17865420045,2805,2815,2815,2805,54138
20230731,103100,17713249290,2815,2795,2815,2795,181058
20230731,103000,17205686670,2800,2795,2800,2795,73178
20230731,102900,17000878545,2800,2800,2800,2795,21959
20230731,102800,16939480195,2795,2800,2800,2795,20959
20230731,102700,16880842380,2800,2795,2800,2795,26966
20230731,102600,16805392330,2800,2790,2800,2785,84368
20230731,102500,16569762820,2795,2795,2800,2790,70097
20230731,102400,16373911965,2800,2805,2805,2795,52250
20230731,102300,16227572815,2805,2800,2810,2795,111810
20230731,102200,15914094595,2800,2805,2805,2795,77157
20230731,102100,15697943420,2805,2815,2815,2800,109079
20230731,102000,15391908190,2810,2820,2825,2810,321042
20230731,101900,14486655130,2825,2795,2825,2790,629008
20230731,101800,12720489965,2795,2775,2800,2775,299016
20230731,101700,11885723285,2780,2775,2780,2770,37084
20230731,101600,11782801790,2780,2780,2785,2770,53353
20230731,101500,11634670870,2780,2780,2785,2775,93346
20230731,101400,11375096095,2780,2775,2780,2775,24139
20230731,101300,11308000725,2780,2780,2780,2770,37398
20230731,101200,11204189445,2780,2770,2780,2765,93833
20230731,101100,10944119230,2765,2765,2770,2765,17415
20230731,101000,10895954770,2765,2765,2770,2760,28994
20230731,100900,10815781200,2755,2765,2765,2755,33870
20230731,100800,10722295420,2765,2765,2770,2760,56597
20230731,100700,10565820500,2765,2765,2770,2760,43518
20230731,100600,10445474670,2765,2750,2770,2750,113512
20230731,100500,10131885450,2750,2755,2755,2750,21857
20230731,100400,10071757785,2755,2745,2755,2740,32327
20230731,100300,9982958345,2745,2745,2745,2740,5390
20230731,100200,9968170620,2745,2740,2745,2740,2802
20230731,100100,9960493070,2740,2745,2745,2740,4497
20230731,100000,9948161770,2745,2740,2750,2735,24952
20230731,095900,9879678550,2740,2740,2745,2735,23192
20230731,095800,9816186625,2740,2745,2745,2740,4407
20230731,095700,9804108350,2745,2745,2745,2740,1683
20230731,095600,9799491130,2745,2745,2750,2740,2444
20230731,095500,9792787890,2745,2750,2755,2740,15860
20230731,095400,9749198060,2750,2740,2750,2735,58792
20230731,095300,9588104580,2740,2750,2755,2740,23663
20230731,095200,9523166760,2750,2750,2755,2745,42641
20230731,095100,9405920070,2750,2750,2750,2740,11777
20230731,095000,9373563785,2745,2745,2750,2735,51791
20230731,094900,9231505785,2745,2745,2750,2740,39000
20230731,094800,9124433045,2745,2735,2745,2730,38770
20230731,094700,9018241930,2730,2720,2735,2720,18195
20230731,094600,8968641615,2720,2720,2720,2715,9854
20230731,094500,8941842670,2720,2730,2730,2720,15341
20230731,094400,8900073555,2730,2720,2745,2720,52429
20230731,094300,8756819415,2720,2715,2720,2715,6606
20230731,094200,8738874300,2720,2720,2720,2715,10927
20230731,094100,8709154695,2720,2710,2720,2710,11027
20230731,094000,8679227350,2710,2700,2715,2700,46088
20230731,093900,8554444890,2705,2710,2710,2700,72109
20230731,093800,8359613750,2705,2705,2710,2705,59560
20230731,093700,8198470295,2705,2715,2715,2705,88239
20230731,093600,7959475570,2715,2730,2730,2710,85980
20230731,093500,7725869750,2725,2725,2730,2725,43845
20230731,093400,7606291080,2725,2730,2730,2725,8320
20230731,093300,7583608715,2730,2725,2730,2720,26890
20230731,093200,7510342225,2720,2725,2725,2720,20969
20230731,093100,7453271420,2720,2720,2725,2720,9369
20230731,093000,7427787725,2720,2720,2725,2715,31752
20230731,092900,7341428845,2720,2720,2725,2720,26560
20230731,092800,7269161510,2720,2720,2725,2715,31082
20230731,092700,7184667550,2720,2710,2725,2710,44798
20230731,092600,7062952165,2710,2725,2725,2710,143289
20230731,092500,6673972685,2730,2745,2745,2725,194344
20230731,092400,6142455410,2745,2735,2745,2735,38186
20230731,092300,6037830615,2740,2745,2750,2735,54689
20230731,092200,5887878380,2750,2750,2750,2740,18991
20230731,092100,5835764990,2750,2750,2755,2740,94452
20230731,092000,5576416245,2750,2770,2775,2750,103120
20230731,091900,5291656270,2765,2770,2780,2765,48307
20230731,091800,5157636195,2765,2775,2785,2765,53142
20230731,091700,5010162505,2775,2770,2780,2755,73708
20230731,091600,4805948440,2765,2755,2775,2750,89184
20230731,091500,4559635385,2750,2760,2760,2745,109231
20230731,091400,4259018125,2760,2790,2790,2755,106788
20230731,091300,3963352275,2780,2800,2805,2780,134737
20230731,091200,3586931215,2800,2785,2800,2770,295819
20230731,091100,2761274195,2785,2765,2790,2760,198447
20230731,091000,2209265820,2760,2790,2790,2760,138389
20230731,090900,1824756680,2790,2750,2790,2740,175257
20230731,090800,1338553800,2745,2740,2750,2735,37172
20230731,090700,1236453290,2740,2735,2740,2725,16076
20230731,090600,1192505705,2735,2735,2735,2725,17155
20230731,090500,1145638730,2730,2735,2745,2725,51711
20230731,090400,1004390505,2735,2740,2750,2735,11984
20230731,090300,971567715,2745,2740,2750,2735,33805
20230731,090200,878873355,2740,2735,2750,2735,43678
20230731,090100,759109955,2735,2735,2740,2730,41100
20230731,090000,646717325,2730,2740,2750,2725,233769