stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,203700,6436537740,6780,6780,6780,6780,31976
20230731,203600,6436537740,6780,6780,6780,6780,0
20230731,203500,6436537740,6780,6780,6780,6780,0
20230731,203400,6436537740,6780,6780,6780,6780,0
20230731,203300,6436537740,6780,6780,6780,6780,0
20230731,203200,6436537740,6780,6780,6780,6780,0
20230731,203100,6436537740,6780,6780,6780,6780,0
20230731,203000,6436537740,6780,6780,6780,6780,0
20230731,202900,6436537740,6780,6780,6780,6780,0
20230731,202800,6436537740,6780,6780,6780,6780,0
20230731,202700,6436537740,6780,6780,6780,6780,0
20230731,202600,6436537740,6780,6780,6780,6780,0
20230731,202500,6436537740,6780,6780,6780,6780,0
20230731,202400,6436537740,6780,6780,6780,6780,0
20230731,202300,6436537740,6780,6780,6780,6780,0
20230731,202200,6436537740,6780,6780,6780,6780,0
20230731,202100,6436537740,6780,6780,6780,6780,0
20230731,202000,6436537740,6780,6780,6780,6780,0
20230731,201900,6436537740,6780,6780,6780,6780,0
20230731,201800,6436537740,6780,6780,6780,6780,0
20230731,201700,6436537740,6780,6780,6780,6780,0
20230731,201600,6436537740,6780,6780,6780,6780,0
20230731,201500,6436537740,6780,6780,6780,6780,0
20230731,201400,6436537740,6780,6780,6780,6780,0
20230731,201300,6436537740,6780,6780,6780,6780,0
20230731,201200,6436537740,6780,6780,6780,6780,0
20230731,201100,6436537740,6780,6780,6780,6780,0
20230731,201000,6436537740,6780,6780,6780,6780,0
20230731,200900,6436537740,6780,6780,6780,6780,0
20230731,200800,6436537740,6780,6780,6780,6780,0
20230731,200700,6436537740,6780,6780,6780,6780,31976
20230731,200600,6436537740,6780,6780,6780,6780,0
20230731,200500,6436537740,6780,6780,6780,6780,0
20230731,200400,6436537740,6780,6780,6780,6780,0
20230731,200300,6436537740,6780,6780,6780,6780,0
20230731,200200,6436537740,6780,6780,6780,6780,0
20230731,200100,6436537740,6780,6780,6780,6780,0
20230731,200000,6436537740,6780,6780,6780,6780,0
20230731,195900,6436537740,6780,6780,6780,6780,0
20230731,195800,6436537740,6780,6780,6780,6780,0
20230731,195700,6436537740,6780,6780,6780,6780,0
20230731,195600,6436537740,6780,6780,6780,6780,0
20230731,195500,6436537740,6780,6780,6780,6780,0
20230731,195400,6436537740,6780,6780,6780,6780,0
20230731,195300,6436537740,6780,6780,6780,6780,0
20230731,195200,6436537740,6780,6780,6780,6780,0
20230731,195100,6436537740,6780,6780,6780,6780,0
20230731,195000,6436537740,6780,6780,6780,6780,0
20230731,194900,6436537740,6780,6780,6780,6780,0
20230731,194800,6436537740,6780,6780,6780,6780,0
20230731,194700,6436537740,6780,6780,6780,6780,0
20230731,194600,6436537740,6780,6780,6780,6780,0
20230731,194500,6436537740,6780,6780,6780,6780,0
20230731,194400,6436537740,6780,6780,6780,6780,0
20230731,194300,6436537740,6780,6780,6780,6780,0
20230731,194200,6436537740,6780,6780,6780,6780,0
20230731,194100,6436537740,6780,6780,6780,6780,0
20230731,194000,6436537740,6780,6780,6780,6780,0
20230731,193900,6436537740,6780,6780,6780,6780,0
20230731,193800,6436537740,6780,6780,6780,6780,0
20230731,193700,6436537740,6780,6780,6780,6780,31976
20230731,193600,6436537740,6780,6780,6780,6780,0
20230731,193500,6436537740,6780,6780,6780,6780,0
20230731,193400,6436537740,6780,6780,6780,6780,0
20230731,193300,6436537740,6780,6780,6780,6780,0
20230731,193200,6436537740,6780,6780,6780,6780,0
20230731,193100,6436537740,6780,6780,6780,6780,0
20230731,193000,6436537740,6780,6780,6780,6780,0
20230731,192900,6436537740,6780,6780,6780,6780,0
20230731,192800,6436537740,6780,6780,6780,6780,0
20230731,192700,6436537740,6780,6780,6780,6780,0
20230731,192600,6436537740,6780,6780,6780,6780,0
20230731,192500,6436537740,6780,6780,6780,6780,0
20230731,192400,6436537740,6780,6780,6780,6780,0
20230731,192300,6436537740,6780,6780,6780,6780,0
20230731,192200,6436537740,6780,6780,6780,6780,0
20230731,192100,6436537740,6780,6780,6780,6780,0
20230731,192000,6436537740,6780,6780,6780,6780,0
20230731,191900,6436537740,6780,6780,6780,6780,0
20230731,191800,6436537740,6780,6780,6780,6780,0
20230731,191700,6436537740,6780,6780,6780,6780,0
20230731,191600,6436537740,6780,6780,6780,6780,0
20230731,191500,6436537740,6780,6780,6780,6780,0
20230731,191400,6436537740,6780,6780,6780,6780,0
20230731,191300,6436537740,6780,6780,6780,6780,0
20230731,191200,6436537740,6780,6780,6780,6780,0
20230731,191100,6436537740,6780,6780,6780,6780,0
20230731,191000,6436537740,6780,6780,6780,6780,0
20230731,190900,6436537740,6780,6780,6780,6780,0
20230731,190800,6436537740,6780,6780,6780,6780,0
20230731,190700,6436537740,6780,6780,6780,6780,31976
20230731,190600,6436537740,6780,6780,6780,6780,0
20230731,190500,6436537740,6780,6780,6780,6780,0
20230731,190400,6436537740,6780,6780,6780,6780,0
20230731,190300,6436537740,6780,6780,6780,6780,0
20230731,190200,6436537740,6780,6780,6780,6780,0
20230731,190100,6436537740,6780,6780,6780,6780,0
20230731,190000,6436537740,6780,6780,6780,6780,0
20230731,185900,6436537740,6780,6780,6780,6780,0
20230731,185800,6436537740,6780,6780,6780,6780,0
20230731,185700,6436537740,6780,6780,6780,6780,0
20230731,185600,6436537740,6780,6780,6780,6780,0
20230731,185500,6436537740,6780,6780,6780,6780,0
20230731,185400,6436537740,6780,6780,6780,6780,0
20230731,185300,6436537740,6780,6780,6780,6780,0
20230731,185200,6436537740,6780,6780,6780,6780,0
20230731,185100,6436537740,6780,6780,6780,6780,0
20230731,185000,6436537740,6780,6780,6780,6780,0
20230731,184900,6436537740,6780,6780,6780,6780,0
20230731,184800,6436537740,6780,6780,6780,6780,0
20230731,184700,6436537740,6780,6780,6780,6780,0
20230731,184600,6436537740,6780,6780,6780,6780,0
20230731,184500,6436537740,6780,6780,6780,6780,0
20230731,184400,6436537740,6780,6780,6780,6780,0
20230731,184300,6436537740,6780,6780,6780,6780,0
20230731,184200,6436537740,6780,6780,6780,6780,0
20230731,184100,6436537740,6780,6780,6780,6780,0
20230731,184000,6436537740,6780,6780,6780,6780,0
20230731,183900,6436537740,6780,6780,6780,6780,0
20230731,183800,6436537740,6780,6780,6780,6780,0
20230731,183700,6436537740,6780,6780,6780,6780,31976
20230731,183600,6436537740,6780,6780,6780,6780,0
20230731,183500,6436537740,6780,6780,6780,6780,0
20230731,183400,6436537740,6780,6780,6780,6780,0
20230731,183300,6436537740,6780,6780,6780,6780,0
20230731,183200,6436537740,6780,6780,6780,6780,0
20230731,183100,6436537740,6780,6780,6780,6780,0
20230731,183000,6436537740,6780,6780,6780,6780,0
20230731,182900,6436537740,6780,6780,6780,6780,0
20230731,182800,6436537740,6780,6780,6780,6780,0
20230731,182700,6436537740,6780,6780,6780,6780,0
20230731,182600,6436537740,6780,6780,6780,6780,0
20230731,182500,6436537740,6780,6780,6780,6780,0
20230731,182400,6436537740,6780,6780,6780,6780,0
20230731,182300,6436537740,6780,6780,6780,6780,0
20230731,182200,6436537740,6780,6780,6780,6780,0
20230731,182100,6436537740,6780,6780,6780,6780,0
20230731,182000,6436537740,6780,6780,6780,6780,0
20230731,181900,6436537740,6780,6780,6780,6780,0
20230731,181800,6436537740,6780,6780,6780,6780,0
20230731,181700,6436537740,6780,6780,6780,6780,0
20230731,181600,6436537740,6780,6780,6780,6780,0
20230731,181500,6436537740,6780,6780,6780,6780,0
20230731,181400,6436537740,6780,6780,6780,6780,0
20230731,181300,6436537740,6780,6780,6780,6780,0
20230731,181200,6436537740,6780,6780,6780,6780,0
20230731,181100,6436537740,6780,6780,6780,6780,0
20230731,181000,6436537740,6780,6780,6780,6780,0
20230731,180900,6436537740,6780,6780,6780,6780,0
20230731,180800,6436537740,6780,6780,6780,6780,0
20230731,180700,6436537740,6780,6780,6780,6780,31976
20230731,180600,6436537740,6780,6780,6780,6780,0
20230731,180500,6436537740,6780,6780,6780,6780,0
20230731,180400,6436537740,6780,6780,6780,6780,0
20230731,180300,6436537740,6780,6780,6780,6780,0
20230731,180200,6436537740,6780,6780,6780,6780,0
20230731,180100,6436537740,6780,6780,6780,6780,0
20230731,180000,6436537740,6780,6780,6780,6780,0
20230731,175900,6436537740,6780,6780,6780,6780,0
20230731,175800,6436537740,6780,6780,6780,6780,0
20230731,175700,6436537740,6780,6780,6780,6780,0
20230731,175600,6436537740,6780,6780,6780,6780,0
20230731,175500,6436537740,6780,6780,6780,6780,0
20230731,175400,6436537740,6780,6780,6780,6780,0
20230731,175300,6436537740,6780,6780,6780,6780,0
20230731,175200,6436537740,6780,6780,6780,6780,0
20230731,175100,6436537740,6780,6780,6780,6780,0
20230731,175000,6436537740,6780,6780,6780,6780,0
20230731,174900,6436537740,6780,6780,6780,6780,0
20230731,174800,6436537740,6780,6780,6780,6780,0
20230731,174700,6436537740,6780,6780,6780,6780,0
20230731,174600,6436537740,6780,6780,6780,6780,0
20230731,174500,6436537740,6780,6780,6780,6780,0
20230731,174400,6436537740,6780,6780,6780,6780,0
20230731,174300,6436537740,6780,6780,6780,6780,0
20230731,174200,6436537740,6780,6780,6780,6780,0
20230731,174100,6436537740,6780,6780,6780,6780,0
20230731,174000,6436537740,6780,6780,6780,6780,0
20230731,173900,6436537740,6780,6780,6780,6780,0
20230731,173800,6436537740,6780,6780,6780,6780,0
20230731,173700,6436537740,6780,6780,6780,6780,31976
20230731,173600,6436537740,6780,6780,6780,6780,0
20230731,173500,6436537740,6780,6780,6780,6780,0
20230731,173400,6436537740,6780,6780,6780,6780,0
20230731,173300,6436537740,6780,6780,6780,6780,0
20230731,173200,6436537740,6780,6780,6780,6780,0
20230731,173100,6436537740,6780,6780,6780,6780,0
20230731,173000,6436537740,6780,6780,6780,6780,0
20230731,172900,6436537740,6780,6780,6780,6780,0
20230731,172800,6436537740,6780,6780,6780,6780,0
20230731,172700,6436537740,6780,6780,6780,6780,0
20230731,172600,6436537740,6780,6780,6780,6780,0
20230731,172500,6436537740,6780,6780,6780,6780,0
20230731,172400,6436537740,6780,6780,6780,6780,0
20230731,172300,6436537740,6780,6780,6780,6780,0
20230731,172200,6436537740,6780,6780,6780,6780,0
20230731,172100,6436537740,6780,6780,6780,6780,0
20230731,172000,6436537740,6780,6780,6780,6780,0
20230731,171900,6436537740,6780,6780,6780,6780,0
20230731,171800,6436537740,6780,6780,6780,6780,0
20230731,171700,6436537740,6780,6780,6780,6780,0
20230731,171600,6436537740,6780,6780,6780,6780,0
20230731,171500,6436537740,6780,6780,6780,6780,0
20230731,171400,6436537740,6780,6780,6780,6780,0
20230731,171300,6436537740,6780,6780,6780,6780,0
20230731,171200,6436537740,6780,6780,6780,6780,0
20230731,171100,6436537740,6780,6780,6780,6780,0
20230731,171000,6436537740,6780,6780,6780,6780,0
20230731,170900,6436537740,6780,6780,6780,6780,0
20230731,170800,6436537740,6780,6780,6780,6780,0
20230731,170700,6436537740,6780,6780,6780,6780,31976
20230731,170600,6436537740,6780,6780,6780,6780,0
20230731,170500,6436537740,6780,6780,6780,6780,0
20230731,170400,6436537740,6780,6780,6780,6780,0
20230731,170300,6436537740,6780,6780,6780,6780,0
20230731,170200,6436537740,6780,6780,6780,6780,0
20230731,170100,6436537740,6780,6780,6780,6780,0
20230731,170000,6436537740,6780,6780,6780,6780,0
20230731,165900,6436537740,6780,6780,6780,6780,0
20230731,165800,6436537740,6780,6780,6780,6780,0
20230731,165700,6436537740,6780,6780,6780,6780,0
20230731,165600,6436537740,6780,6780,6780,6780,0
20230731,165500,6436537740,6780,6780,6780,6780,0
20230731,165400,6436537740,6780,6780,6780,6780,0
20230731,165300,6436537740,6780,6780,6780,6780,0
20230731,165200,6436537740,6780,6780,6780,6780,0
20230731,165100,6436537740,6780,6780,6780,6780,0
20230731,165000,6436537740,6780,6780,6780,6780,0
20230731,164900,6436537740,6780,6780,6780,6780,0
20230731,164800,6436537740,6780,6780,6780,6780,0
20230731,164700,6436537740,6780,6780,6780,6780,0
20230731,164600,6436537740,6780,6780,6780,6780,0
20230731,164500,6436537740,6780,6780,6780,6780,0
20230731,164400,6436537740,6780,6780,6780,6780,0
20230731,164300,6436537740,6780,6780,6780,6780,0
20230731,164200,6436537740,6780,6780,6780,6780,0
20230731,164100,6436537740,6780,6780,6780,6780,0
20230731,164000,6436537740,6780,6780,6780,6780,0
20230731,163900,6436537740,6780,6780,6780,6780,0
20230731,163800,6436537740,6780,6780,6780,6780,0
20230731,163700,6436537740,6780,6780,6780,6780,31976
20230731,163600,6436537740,6780,6780,6780,6780,0
20230731,163500,6436537740,6780,6780,6780,6780,0
20230731,163400,6436537740,6780,6780,6780,6780,0
20230731,163300,6436537740,6780,6780,6780,6780,0
20230731,163200,6436537740,6780,6780,6780,6780,0
20230731,163100,6436537740,6780,6780,6780,6780,0
20230731,163000,6436537740,6780,6780,6780,6780,0
20230731,162900,6436537740,6780,6780,6780,6780,0
20230731,162800,6436537740,6780,6780,6780,6780,0
20230731,162700,6436537740,6780,6780,6780,6780,0
20230731,162600,6436537740,6780,6780,6780,6780,0
20230731,162500,6436537740,6780,6780,6780,6780,0
20230731,162400,6436537740,6780,6780,6780,6780,0
20230731,162300,6436537740,6780,6780,6780,6780,0
20230731,162200,6436537740,6780,6780,6780,6780,0
20230731,162100,6436537740,6780,6780,6780,6780,0
20230731,162000,6436537740,6780,6780,6780,6780,0
20230731,161900,6436537740,6780,6780,6780,6780,0
20230731,161800,6436537740,6780,6780,6780,6780,0
20230731,161700,6436537740,6780,6780,6780,6780,0
20230731,161600,6436537740,6780,6780,6780,6780,0
20230731,161500,6436537740,6780,6780,6780,6780,0
20230731,161400,6436537740,6780,6780,6780,6780,0
20230731,161300,6436537740,6780,6780,6780,6780,0
20230731,161200,6436537740,6780,6780,6780,6780,0
20230731,161100,6436537740,6780,6780,6780,6780,0
20230731,161000,6436537740,6780,6780,6780,6780,0
20230731,160900,6436537740,6780,6780,6780,6780,0
20230731,160800,6436537740,6780,6780,6780,6780,0
20230731,160700,6436537740,6780,6780,6780,6780,31976
20230731,160600,6436537740,6780,6780,6780,6780,0
20230731,160500,6436537740,6780,6780,6780,6780,0
20230731,160400,6436537740,6780,6780,6780,6780,0
20230731,160300,6436537740,6780,6780,6780,6780,0
20230731,160200,6436537740,6780,6780,6780,6780,0
20230731,160100,6436537740,6780,6780,6780,6780,0
20230731,160000,6436537740,6780,6780,6780,6780,0
20230731,155900,6436537740,6780,6780,6780,6780,0
20230731,155800,6436537740,6780,6780,6780,6780,0
20230731,155700,6436537740,6780,6780,6780,6780,0
20230731,155600,6436537740,6780,6780,6780,6780,0
20230731,155500,6436537740,6780,6780,6780,6780,0
20230731,155400,6436537740,6780,6780,6780,6780,0
20230731,155300,6436537740,6780,6780,6780,6780,0
20230731,155200,6436537740,6780,6780,6780,6780,0
20230731,155100,6436537740,6780,6780,6780,6780,0
20230731,155000,6436537740,6780,6780,6780,6780,0
20230731,154900,6436537740,6780,6780,6780,6780,0
20230731,154800,6436537740,6780,6780,6780,6780,0
20230731,154700,6436537740,6780,6780,6780,6780,0
20230731,154600,6436537740,6780,6780,6780,6780,0
20230731,154500,6436537740,6780,6780,6780,6780,0
20230731,154400,6436537740,6780,6780,6780,6780,0
20230731,154300,6436537740,6780,6780,6780,6780,0
20230731,154200,6436537740,6780,6780,6780,6780,0
20230731,154100,6436537740,6780,6780,6780,6780,0
20230731,154000,6436537740,6780,6780,6780,6780,0
20230731,153900,6436537740,6780,6780,6780,6780,0
20230731,153800,6436537740,6780,6780,6780,6780,0
20230731,153700,6436537740,6780,6780,6780,6780,31976
20230731,153600,6436537740,6780,6780,6780,6780,0
20230731,153500,6436537740,6780,6780,6780,6780,0
20230731,153400,6436537740,6780,6780,6780,6780,0
20230731,153300,6436537740,6780,6780,6780,6780,0
20230731,153200,6436537740,6780,6780,6780,6780,0
20230731,153100,6436537740,6780,6780,6780,6780,0
20230731,153000,6436537740,6780,6780,6780,6780,31976
20230731,152900,6219740460,6820,6820,6820,6820,0
20230731,152800,6219740460,6820,6820,6820,6820,0
20230731,152700,6219740460,6820,6820,6820,6820,0
20230731,152600,6219740460,6820,6820,6820,6820,0
20230731,152500,6219740460,6820,6820,6820,6820,0
20230731,152400,6219740460,6820,6820,6820,6820,0
20230731,152300,6219740460,6820,6820,6820,6820,0
20230731,152200,6219740460,6820,6820,6820,6820,0
20230731,152100,6219740460,6820,6820,6820,6820,0
20230731,152000,6219740460,6820,6820,6820,6820,0
20230731,151900,6219740460,6820,6760,6830,6760,17459
20230731,151800,6101075660,6780,6790,6790,6770,1685
20230731,151700,6089662730,6780,6800,6800,6770,3153
20230731,151600,6068269150,6800,6800,6800,6780,870
20230731,151500,6062366210,6800,6790,6800,6780,3305
20230731,151400,6039901350,6800,6790,6800,6790,1570
20230731,151300,6029236530,6790,6780,6800,6780,1897
20230731,151200,6016355800,6790,6790,6800,6780,2892
20230731,151100,5996736610,6790,6790,6790,6780,1425
20230731,151000,5987065520,6790,6800,6800,6790,490
20230731,150900,5983734240,6800,6800,6800,6800,166
20230731,150800,5982605440,6810,6810,6810,6800,1164
20230731,150700,5974679610,6810,6790,6810,6790,2930
20230731,150600,5954751230,6790,6780,6790,6780,1121
20230731,150500,5947141530,6780,6770,6780,6770,2035
20230731,150400,5933363470,6770,6770,6770,6760,1074
20230731,150300,5926095720,6770,6780,6790,6770,675
20230731,150200,5921516750,6780,6790,6790,6780,955
20230731,150100,5915037210,6790,6780,6800,6760,10551
20230731,150000,5843560110,6800,6800,6800,6770,1018
20230731,145900,5836659190,6810,6810,6810,6810,93
20230731,145800,5836025860,6810,6790,6810,6780,1321
20230731,145700,5827068830,6790,6800,6800,6790,1917
20230731,145600,5814047390,6800,6800,6820,6800,1040
20230731,145500,5806975350,6800,6800,6830,6800,461
20230731,145400,5803839710,6800,6800,6830,6800,798
20230731,145300,5798397830,6810,6810,6830,6790,3092
20230731,145200,5777366550,6830,6810,6830,6810,1493
20230731,145100,5767199160,6840,6810,6840,6810,111
20230731,145000,5766439950,6840,6820,6840,6820,34
20230731,144900,5766208010,6820,6810,6840,6810,411
20230731,144800,5763404560,6800,6800,6800,6800,5
20230731,144700,5763370560,6810,6800,6810,6800,108
20230731,144600,5762636150,6800,6800,6810,6800,1703
20230731,144500,5751052500,6800,6790,6800,6790,1594
20230731,144400,5740218160,6800,6820,6830,6800,11292
20230731,144300,5663342280,6820,6820,6830,6810,318
20230731,144200,5661174700,6820,6830,6830,6820,517
20230731,144100,5657644000,6830,6820,6830,6820,157
20230731,144000,5656573230,6820,6830,6830,6810,3040
20230731,143900,5635845810,6830,6830,6840,6830,1868
20230731,143800,5623084450,6840,6840,6840,6830,318
20230731,143700,5620910630,6830,6850,6850,6830,3903
20230731,143600,5594226780,6840,6860,6860,6840,638
20230731,143500,5589862020,6840,6860,6860,6840,1239
20230731,143400,5581374740,6860,6860,6860,6860,151
20230731,143300,5580338880,6860,6860,6860,6860,1423
20230731,143200,5570577100,6850,6850,6850,6840,1203
20230731,143100,5562342750,6850,6850,6850,6840,844
20230731,143000,5556561560,6840,6870,6870,6840,5199
20230731,142900,5520927470,6870,6870,6870,6860,1483
20230731,142800,5510751560,6870,6860,6870,6860,2723
20230731,142700,5492070270,6870,6860,6870,6860,2835
20230731,142600,5472615320,6860,6840,6860,6840,2997
20230731,142500,5452090250,6840,6840,6840,6830,409
20230731,142400,5449293250,6850,6850,6850,6840,827
20230731,142300,5443628390,6850,6840,6850,6830,2670
20230731,142200,5425365780,6850,6860,6860,6840,1938
20230731,142100,5412091290,6860,6860,6870,6860,1010
20230731,142000,5405162630,6870,6870,6870,6870,233
20230731,141900,5403561920,6870,6880,6880,6860,2095
20230731,141800,5389187670,6880,6870,6880,6870,1309
20230731,141700,5380182750,6880,6870,6880,6860,1486
20230731,141600,5369974000,6870,6830,6870,6830,13797
20230731,141500,5275536890,6840,6840,6850,6840,1569
20230731,141400,5264804920,6850,6850,6860,6840,276
20230731,141300,5262914910,6850,6850,6860,6850,369
20230731,141200,5260387220,6850,6860,6860,6850,175
20230731,141100,5259187330,6850,6860,6860,6850,254
20230731,141000,5257446990,6870,6840,6870,6830,7431
20230731,140900,5206527510,6830,6830,6830,6830,1108
20230731,140800,5198959870,6830,6820,6830,6820,3461
20230731,140700,5175353560,6820,6830,6840,6820,2506
20230731,140600,5158256800,6830,6830,6840,6830,182
20230731,140500,5157013720,6840,6830,6840,6830,114
20230731,140400,5156235090,6840,6830,6840,6830,1286
20230731,140300,5147451670,6830,6830,6840,6830,1263
20230731,140200,5138825310,6830,6840,6840,6830,625
20230731,140100,5134556410,6830,6850,6860,6830,3981
20230731,140000,5107331790,6860,6860,6860,6850,4477
20230731,135900,5076656390,6860,6850,6860,6850,456
20230731,135800,5073532510,6850,6850,6860,6850,755
20230731,135700,5068359730,6860,6850,6860,6840,2123
20230731,135600,5053817680,6850,6840,6860,6840,1925
20230731,135500,5040632130,6840,6820,6840,6820,1179
20230731,135400,5032570310,6840,6820,6850,6820,318
20230731,135300,5030401280,6850,6820,6850,6810,523
20230731,135200,5026826310,6840,6840,6850,6810,2390
20230731,135100,5010532440,6840,6850,6860,6830,5145
20230731,135000,4975363780,6860,6830,6860,6830,7547
20230731,134900,4923703460,6820,6820,6830,6820,1021
20230731,134800,4916738920,6820,6810,6820,6800,684
20230731,134700,4912082680,6830,6810,6830,6800,2392
20230731,134600,4895776970,6810,6790,6810,6790,2639
20230731,134500,4877821330,6790,6790,6790,6790,60
20230731,134400,4877413930,6800,6800,6800,6790,371
20230731,134300,4874894820,6790,6790,6800,6790,717
20230731,134200,4870025370,6790,6790,6800,6790,431
20230731,134100,4867098580,6790,6800,6810,6790,869
20230731,134000,4861189410,6800,6800,6810,6800,338
20230731,133900,4858891000,6810,6810,6810,6800,287
20230731,133800,4856938050,6810,6810,6810,6800,105
20230731,133700,4856223520,6820,6810,6820,6810,618
20230731,133600,4852014900,6820,6810,6820,6810,4784
20230731,133500,4819435780,6800,6810,6820,6800,3008
20230731,133400,4798949470,6820,6820,6830,6800,4178
20230731,133300,4770480950,6810,6820,6820,6810,1521
20230731,133200,4760108570,6830,6800,6830,6800,4207
20230731,133100,4731468750,6800,6770,6800,6770,5808
20230731,133000,4692058370,6770,6760,6770,6760,33
20230731,132900,4691835260,6760,6760,6760,6760,2
20230731,132800,4691821740,6770,6770,6780,6770,573
20230731,132700,4687942320,6780,6770,6780,6770,328
20230731,132600,4685721730,6780,6780,6790,6780,1086
20230731,132500,4678358640,6790,6780,6790,6780,1284
20230731,132400,4669653100,6790,6780,6790,6780,17
20230731,132300,4669537820,6790,6790,6800,6790,837
20230731,132200,4663854410,6790,6770,6790,6770,2620
20230731,132100,4646106300,6770,6770,6770,6770,0
20230731,132000,4646106300,6770,6770,6770,6770,414
20230731,131900,4643303520,6770,6770,6770,6770,31
20230731,131800,4643093650,6760,6750,6760,6750,1266
20230731,131700,4634538090,6760,6760,6760,6760,11
20230731,131600,4634463730,6760,6750,6760,6750,69
20230731,131500,4633997880,6760,6760,6760,6760,2
20230731,131400,4633984360,6750,6760,6760,6750,58
20230731,131300,4633592850,6750,6760,6760,6750,403
20230731,131200,4630872570,6770,6750,6770,6750,231
20230731,131100,4629313300,6750,6770,6770,6750,105
20230731,131000,4628604450,6770,6770,6770,6770,1
20230731,130900,4628597680,6750,6770,6770,6750,461
20230731,130800,4625485490,6770,6760,6770,6760,330
20230731,130700,4623254380,6770,6780,6780,6770,94
20230731,130600,4622617990,6770,6780,6780,6770,320
20230731,130500,4620449390,6780,6770,6780,6770,964
20230731,130400,4613922880,6770,6760,6770,6760,554
20230731,130300,4610177630,6760,6750,6770,6750,136
20230731,130200,4609259270,6760,6760,6760,6760,152
20230731,130100,4608231750,6770,6750,6770,6750,2375
20230731,130000,4592186120,6750,6750,6750,6750,30
20230731,125900,4591983620,6750,6740,6750,6730,885
20230731,125800,4586018740,6740,6740,6740,6730,407
20230731,125700,4583278060,6740,6740,6740,6740,150
20230731,125600,4582267060,6740,6740,6740,6740,217
20230731,125500,4580804480,6740,6730,6740,6730,300
20230731,125400,4578785470,6730,6730,6730,6730,41
20230731,125300,4578509540,6740,6740,6740,6730,208
20230731,125200,4577109670,6740,6730,6740,6730,1222
20230731,125100,4568885000,6740,6730,6740,6730,469
20230731,125000,4565728620,6730,6740,6740,6730,1249
20230731,124900,4557321650,6740,6740,6740,6740,95
20230731,124800,4556681350,6740,6740,6750,6740,1269
20230731,124700,4548128270,6740,6730,6740,6730,11
20230731,124600,4548054230,6740,6740,6740,6730,1079
20230731,124500,4540787340,6730,6750,6750,6730,275
20230731,124400,4538936560,6750,6750,6750,6750,1
20230731,124300,4538929810,6730,6730,6750,6720,154
20230731,124200,4537893390,6730,6730,6760,6730,3068
20230731,124100,4517245590,6730,6750,6760,6730,5165
20230731,124000,4482442380,6760,6760,6760,6760,21
20230731,123900,4482300420,6760,6750,6760,6750,208
20230731,123800,4480896410,6760,6760,6760,6750,107
20230731,123700,4480174090,6750,6750,6770,6750,480
20230731,123600,4476930000,6770,6750,6770,6750,1048
20230731,123500,4469855940,6750,6750,6770,6740,4916
20230731,123400,4436673910,6760,6770,6770,6750,188
20230731,123300,4435404580,6770,6750,6770,6750,607
20230731,123200,4431307310,6770,6760,6770,6750,35
20230731,123100,4431070800,6760,6760,6760,6760,147
20230731,123000,4430077080,6760,6770,6770,6760,15
20230731,122900,4429975670,6760,6760,6760,6760,586
20230731,122800,4426014310,6760,6750,6760,6750,515
20230731,122700,4422538030,6750,6760,6760,6750,202
20230731,122600,4421172520,6760,6760,6780,6760,1507
20230731,122500,4410984990,6780,6770,6780,6770,2
20230731,122400,4410971440,6760,6760,6760,6760,57
20230731,122300,4410586120,6780,6780,6780,6780,0
20230731,122200,4410586120,6780,6760,6780,6760,632
20230731,122100,4406313780,6760,6770,6780,6760,1208
20230731,122000,4398145540,6780,6770,6780,6770,186
20230731,121900,4396886280,6770,6760,6770,6750,1486
20230731,121800,4386845840,6760,6760,6760,6760,131
20230731,121700,4385960280,6760,6760,6760,6760,556
20230731,121600,4382201720,6760,6760,6770,6760,675
20230731,121500,4377638710,6760,6770,6770,6760,1256
20230731,121400,4369147150,6770,6770,6770,6760,449
20230731,121300,4366107620,6770,6770,6780,6770,769
20230731,121200,4360901480,6770,6770,6780,6760,761
20230731,121100,4355752280,6760,6760,6760,6760,20
20230731,121000,4355617080,6790,6790,6790,6760,3568
20230731,120900,4331434840,6790,6790,6800,6790,2080
20230731,120800,4317311630,6800,6800,6810,6800,475
20230731,120700,4314081620,6800,6790,6800,6790,769
20230731,120600,4308860100,6790,6800,6800,6790,244
20230731,120500,4307203240,6810,6800,6810,6790,321
20230731,120400,4305021360,6790,6800,6810,6790,173
20230731,120300,4303844440,6800,6790,6800,6790,51
20230731,120200,4303497840,6800,6790,6800,6790,1100
20230731,120100,4296021930,6790,6790,6790,6790,37
20230731,120000,4295770700,6780,6780,6780,6780,1133
20230731,115900,4288088960,6780,6780,6780,6780,744
20230731,115800,4283044640,6800,6780,6800,6780,1090
20230731,115700,4275654420,6800,6780,6800,6780,194
20230731,115600,4274338820,6800,6790,6800,6780,554
20230731,115500,4270580160,6800,6800,6810,6800,221
20230731,115400,4269077350,6800,6790,6810,6790,1288
20230731,115300,4260321940,6800,6800,6800,6780,45
20230731,115200,4260016020,6770,6770,6780,6770,768
20230731,115100,4254816650,6770,6770,6770,6770,1231
20230731,115000,4246482780,6770,6770,6790,6760,4436
20230731,114900,4216453290,6770,6780,6780,6770,109
20230731,114800,4215714370,6790,6770,6790,6770,590
20230731,114700,4211720050,6780,6790,6790,6780,2254
20230731,114600,4196422570,6790,6790,6800,6790,2326
20230731,114500,4180625930,6790,6800,6800,6790,2278
20230731,114400,4165136290,6800,6820,6820,6800,842
20230731,114300,4159409290,6820,6820,6830,6800,8460
20230731,114200,4101859200,6820,6830,6830,6810,1970
20230731,114100,4088423830,6820,6810,6820,6810,1255
20230731,114000,4079868580,6820,6820,6830,6810,4717
20230731,113900,4047699350,6830,6830,6840,6810,2394
20230731,113800,4031354190,6820,6820,6830,6820,4278
20230731,113700,4002168000,6820,6820,6830,6820,499
20230731,113600,3998764750,6840,6830,6840,6830,795
20230731,113500,3993329880,6840,6840,6840,6820,1253
20230731,113400,3984763280,6840,6830,6840,6820,2433
20230731,113300,3968145890,6830,6830,6850,6830,4832
20230731,113200,3935086180,6830,6820,6840,6820,1569
20230731,113100,3924357400,6820,6810,6820,6810,4916
20230731,113000,3890858570,6820,6850,6860,6810,18374
20230731,112900,3765369150,6850,6860,6890,6830,14619
20230731,112800,3665036330,6850,6820,6850,6800,11550
20230731,112700,3586112920,6820,6810,6820,6810,1618
20230731,112600,3575088220,6810,6800,6810,6790,3108
20230731,112500,3553984490,6810,6810,6810,6800,2618
20230731,112400,3536175550,6810,6810,6810,6800,241
20230731,112300,3534534350,6810,6800,6820,6800,6252
20230731,112200,3491967020,6800,6800,6810,6780,1177
20230731,112100,3483971840,6800,6810,6810,6780,873
20230731,112000,3478033760,6800,6770,6800,6760,4381
20230731,111900,3448267480,6770,6750,6790,6750,3819
20230731,111800,3422397290,6750,6750,6750,6750,20
20230731,111700,3422262290,6760,6750,6760,6740,558
20230731,111600,3418499340,6760,6730,6760,6720,4366
20230731,111500,3389107520,6730,6750,6770,6730,7175
20230731,111400,3340702290,6760,6750,6760,6750,631
20230731,111300,3336443030,6760,6780,6780,6760,1669
20230731,111200,3325160090,6780,6760,6780,6760,442
20230731,111100,3322171750,6780,6780,6780,6760,408
20230731,111000,3319409570,6780,6780,6780,6760,502
20230731,110900,3316006030,6780,6750,6780,6750,1865
20230731,110800,3303402040,6750,6770,6770,6750,1320
20230731,110700,3294479470,6780,6780,6780,6780,18
20230731,110600,3294357430,6770,6770,6770,6770,263
20230731,110500,3292576920,6770,6760,6770,6750,167
20230731,110400,3291447250,6760,6770,6770,6760,2216
20230731,110300,3276445420,6780,6780,6780,6770,290
20230731,110200,3274479750,6780,6790,6790,6780,56
20230731,110100,3274099900,6790,6770,6800,6770,2214
20230731,110000,3259082420,6780,6760,6780,6750,2279
20230731,105900,3243689380,6760,6750,6760,6750,143
20230731,105800,3242724120,6770,6750,6770,6750,168
20230731,105700,3241590080,6770,6750,6770,6750,85
20230731,105600,3241016130,6750,6750,6750,6750,100
20230731,105500,3240341130,6750,6750,6770,6740,587
20230731,105400,3236377960,6770,6740,6770,6740,51
20230731,105300,3236034190,6770,6770,6770,6740,1221
20230731,105200,3227794240,6750,6750,6750,6750,542
20230731,105100,3224135740,6780,6780,6780,6730,329
20230731,105000,3221910320,6780,6770,6780,6730,8910
20230731,104900,3161804290,6780,6780,6780,6760,517
20230731,104800,3158309210,6770,6750,6780,6750,161
20230731,104700,3157220660,6790,6800,6800,6750,1886
20230731,104600,3144452270,6800,6800,6810,6760,1492
20230731,104500,3134339560,6810,6800,6810,6780,4709
20230731,104400,3102317850,6800,6790,6810,6780,1235
20230731,104300,3093926410,6800,6800,6800,6780,4077
20230731,104200,3066218770,6800,6790,6810,6790,6024
20230731,104100,3025278390,6790,6760,6790,6760,1076
20230731,104000,3017985520,6770,6770,6780,6770,2489
20230731,103900,3001134980,6790,6790,6790,6790,972
20230731,103800,2994535100,6800,6800,6800,6800,89
20230731,103700,2993929900,6770,6760,6800,6760,12991
20230731,103600,2905764280,6720,6750,6770,6720,1095
20230731,103500,2898386520,6760,6750,6760,6750,52
20230731,103400,2898035510,6760,6730,6760,6720,3617
20230731,103300,2873693470,6730,6720,6730,6720,1164
20230731,103200,2865871110,6730,6730,6730,6720,332
20230731,103100,2863637770,6720,6720,6730,6720,486
20230731,103000,2860370250,6730,6730,6730,6720,1727
20230731,102900,2848753470,6730,6720,6730,6710,1523
20230731,102800,2838519870,6720,6720,6740,6720,2848
20230731,102700,2819380860,6710,6750,6750,6710,582
20230731,102600,2815472110,6720,6730,6750,6710,5046
20230731,102500,2781537520,6730,6760,6760,6730,1481
20230731,102400,2771555570,6750,6760,6760,6740,1236
20230731,102300,2763224830,6740,6750,6760,6740,471
20230731,102200,2760047480,6740,6750,6750,6740,855
20230731,102100,2754284500,6750,6750,6770,6750,401
20230731,102000,2751577690,6770,6750,6770,6740,1375
20230731,101900,2742307910,6740,6750,6750,6740,539
20230731,101800,2738674900,6740,6750,6770,6740,1928
20230731,101700,2725663130,6770,6770,6770,6750,1428
20230731,101600,2716023690,6740,6750,6770,6740,969
20230731,101500,2709486280,6750,6760,6760,6740,1128
20230731,101400,2701871350,6780,6760,6780,6740,1587
20230731,101300,2691169580,6780,6780,6780,6750,4307
20230731,101200,2662057680,6770,6770,6780,6770,1109
20230731,101100,2654549450,6780,6780,6780,6780,467
20230731,101000,2651383190,6780,6800,6800,6780,2545
20230731,100900,2634095800,6790,6780,6790,6770,2587
20230731,100800,2616548880,6770,6770,6780,6770,687
20230731,100700,2611897820,6790,6790,6800,6770,410
20230731,100600,2609115420,6790,6780,6790,6760,3684
20230731,100500,2584164510,6800,6790,6800,6760,5680
20230731,100400,2545751180,6790,6770,6790,6770,6244
20230731,100300,2503448830,6770,6770,6780,6750,1013
20230731,100200,2496591580,6770,6770,6770,6750,1894
20230731,100100,2483780610,6740,6740,6770,6730,5238
20230731,100000,2448522030,6740,6780,6780,6730,5448
20230731,095900,2411762190,6780,6760,6780,6740,4080
20230731,095800,2384230490,6760,6760,6790,6760,3630
20230731,095700,2359691190,6760,6770,6790,6760,4605
20230731,095600,2328555880,6760,6800,6800,6760,7960
20230731,095500,2274630850,6800,6810,6810,6800,5323
20230731,095400,2238390190,6810,6790,6810,6790,1683
20230731,095300,2226950520,6780,6790,6790,6730,3731
20230731,095200,2201730590,6800,6770,6810,6770,4613
20230731,095100,2170394470,6780,6770,6780,6770,546
20230731,095000,2166694340,6760,6740,6760,6720,5387
20230731,094900,2130461680,6730,6730,6750,6720,3107
20230731,094800,2109540780,6730,6740,6740,6730,567
20230731,094700,2105720700,6750,6760,6780,6750,1806
20230731,094600,2093522450,6760,6760,6780,6760,2605
20230731,094500,2075911330,6790,6760,6790,6760,2836
20230731,094400,2056707190,6750,6780,6780,6750,7722
20230731,094300,2004536330,6770,6790,6800,6760,6662
20230731,094200,1959371160,6790,6810,6810,6790,7503
20230731,094100,1908381310,6810,6780,6810,6780,12642
20230731,094000,1822365980,6780,6800,6800,6770,3571
20230731,093900,1798130300,6790,6770,6800,6770,2983
20230731,093800,1777897110,6770,6750,6770,6750,1682
20230731,093700,1766524280,6750,6740,6750,6740,1175
20230731,093600,1758598000,6740,6730,6790,6730,2450
20230731,093500,1742090990,6730,6800,6820,6730,20020
20230731,093400,1606149230,6820,6740,6820,6740,20290
20230731,093300,1468415680,6730,6710,6750,6710,3806
20230731,093200,1442760450,6700,6700,6710,6690,3700
20230731,093100,1417991740,6700,6740,6740,6700,13282
20230731,093000,1328939610,6730,6730,6760,6720,15843
20230731,092900,1222208890,6730,6640,6730,6640,7926
20230731,092800,1169160530,6650,6640,6650,6630,1379
20230731,092700,1160008880,6640,6620,6640,6590,2548
20230731,092600,1143151680,6620,6590,6620,6580,2326
20230731,092500,1127812840,6580,6590,6600,6580,6452
20230731,092400,1085334760,6590,6610,6610,6590,6252
20230731,092300,1044086060,6620,6630,6630,6610,2100
20230731,092200,1030192840,6620,6630,6630,6610,4534
20230731,092100,1000175100,6640,6680,6680,6640,1869
20230731,092000,987719940,6680,6650,6680,6640,1748
20230731,091900,976073920,6650,6640,6660,6640,1374
20230731,091800,966938660,6640,6610,6650,6600,1942
20230731,091700,954076590,6610,6630,6630,6600,7124
20230731,091600,906973830,6620,6670,6670,6620,7212
20230731,091500,859140880,6650,6660,6700,6640,2517
20230731,091400,842374590,6640,6690,6690,6630,4835
20230731,091300,810252090,6700,6650,6720,6650,3505
20230731,091200,786774280,6690,6660,6720,6630,9694
20230731,091100,722016350,6660,6620,6660,6600,5090
20230731,091000,688281340,6620,6660,6680,6600,4776
20230731,090900,656637120,6650,6680,6680,6610,14852
20230731,090800,558148250,6670,6680,6690,6650,1074
20230731,090700,550992120,6690,6680,6690,6660,4277
20230731,090600,522414950,6680,6700,6700,6670,1340
20230731,090500,513451400,6690,6700,6760,6690,10936
20230731,090400,440046670,6700,6720,6740,6700,1971
20230731,090300,426816370,6720,6730,6750,6720,6514
20230731,090200,382992840,6730,6740,6740,6700,5321
20230731,090100,347215090,6720,6670,6760,6670,7726
20230731,090000,295399590,6670,6750,6760,6660,42263