stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,204000,2123404400,2810,2810,2810,2810,3662
20230731,203900,2123404400,2810,2810,2810,2810,0
20230731,203800,2123404400,2810,2810,2810,2810,0
20230731,203700,2123404400,2810,2810,2810,2810,0
20230731,203600,2123404400,2810,2810,2810,2810,0
20230731,203500,2123404400,2810,2810,2810,2810,0
20230731,203400,2123404400,2810,2810,2810,2810,0
20230731,203300,2123404400,2810,2810,2810,2810,0
20230731,203200,2123404400,2810,2810,2810,2810,0
20230731,203100,2123404400,2810,2810,2810,2810,0
20230731,203000,2123404400,2810,2810,2810,2810,0
20230731,202900,2123404400,2810,2810,2810,2810,0
20230731,202800,2123404400,2810,2810,2810,2810,0
20230731,202700,2123404400,2810,2810,2810,2810,0
20230731,202600,2123404400,2810,2810,2810,2810,0
20230731,202500,2123404400,2810,2810,2810,2810,0
20230731,202400,2123404400,2810,2810,2810,2810,0
20230731,202300,2123404400,2810,2810,2810,2810,0
20230731,202200,2123404400,2810,2810,2810,2810,0
20230731,202100,2123404400,2810,2810,2810,2810,0
20230731,202000,2123404400,2810,2810,2810,2810,0
20230731,201900,2123404400,2810,2810,2810,2810,0
20230731,201800,2123404400,2810,2810,2810,2810,0
20230731,201700,2123404400,2810,2810,2810,2810,0
20230731,201600,2123404400,2810,2810,2810,2810,0
20230731,201500,2123404400,2810,2810,2810,2810,0
20230731,201400,2123404400,2810,2810,2810,2810,0
20230731,201300,2123404400,2810,2810,2810,2810,0
20230731,201200,2123404400,2810,2810,2810,2810,0
20230731,201100,2123404400,2810,2810,2810,2810,0
20230731,201000,2123404400,2810,2810,2810,2810,3662
20230731,200900,2123404400,2810,2810,2810,2810,0
20230731,200800,2123404400,2810,2810,2810,2810,0
20230731,200700,2123404400,2810,2810,2810,2810,0
20230731,200600,2123404400,2810,2810,2810,2810,0
20230731,200500,2123404400,2810,2810,2810,2810,0
20230731,200400,2123404400,2810,2810,2810,2810,0
20230731,200300,2123404400,2810,2810,2810,2810,0
20230731,200200,2123404400,2810,2810,2810,2810,0
20230731,200100,2123404400,2810,2810,2810,2810,0
20230731,200000,2123404400,2810,2810,2810,2810,0
20230731,195900,2123404400,2810,2810,2810,2810,0
20230731,195800,2123404400,2810,2810,2810,2810,0
20230731,195700,2123404400,2810,2810,2810,2810,0
20230731,195600,2123404400,2810,2810,2810,2810,0
20230731,195500,2123404400,2810,2810,2810,2810,0
20230731,195400,2123404400,2810,2810,2810,2810,0
20230731,195300,2123404400,2810,2810,2810,2810,0
20230731,195200,2123404400,2810,2810,2810,2810,0
20230731,195100,2123404400,2810,2810,2810,2810,0
20230731,195000,2123404400,2810,2810,2810,2810,0
20230731,194900,2123404400,2810,2810,2810,2810,0
20230731,194800,2123404400,2810,2810,2810,2810,0
20230731,194700,2123404400,2810,2810,2810,2810,0
20230731,194600,2123404400,2810,2810,2810,2810,0
20230731,194500,2123404400,2810,2810,2810,2810,0
20230731,194400,2123404400,2810,2810,2810,2810,0
20230731,194300,2123404400,2810,2810,2810,2810,0
20230731,194200,2123404400,2810,2810,2810,2810,0
20230731,194100,2123404400,2810,2810,2810,2810,0
20230731,194000,2123404400,2810,2810,2810,2810,3662
20230731,193900,2123404400,2810,2810,2810,2810,0
20230731,193800,2123404400,2810,2810,2810,2810,0
20230731,193700,2123404400,2810,2810,2810,2810,0
20230731,193600,2123404400,2810,2810,2810,2810,0
20230731,193500,2123404400,2810,2810,2810,2810,0
20230731,193400,2123404400,2810,2810,2810,2810,0
20230731,193300,2123404400,2810,2810,2810,2810,0
20230731,193200,2123404400,2810,2810,2810,2810,0
20230731,193100,2123404400,2810,2810,2810,2810,0
20230731,193000,2123404400,2810,2810,2810,2810,0
20230731,192900,2123404400,2810,2810,2810,2810,0
20230731,192800,2123404400,2810,2810,2810,2810,0
20230731,192700,2123404400,2810,2810,2810,2810,0
20230731,192600,2123404400,2810,2810,2810,2810,0
20230731,192500,2123404400,2810,2810,2810,2810,0
20230731,192400,2123404400,2810,2810,2810,2810,0
20230731,192300,2123404400,2810,2810,2810,2810,0
20230731,192200,2123404400,2810,2810,2810,2810,0
20230731,192100,2123404400,2810,2810,2810,2810,0
20230731,192000,2123404400,2810,2810,2810,2810,0
20230731,191900,2123404400,2810,2810,2810,2810,0
20230731,191800,2123404400,2810,2810,2810,2810,0
20230731,191700,2123404400,2810,2810,2810,2810,0
20230731,191600,2123404400,2810,2810,2810,2810,0
20230731,191500,2123404400,2810,2810,2810,2810,0
20230731,191400,2123404400,2810,2810,2810,2810,0
20230731,191300,2123404400,2810,2810,2810,2810,0
20230731,191200,2123404400,2810,2810,2810,2810,0
20230731,191100,2123404400,2810,2810,2810,2810,0
20230731,191000,2123404400,2810,2810,2810,2810,3662
20230731,190900,2123404400,2810,2810,2810,2810,0
20230731,190800,2123404400,2810,2810,2810,2810,0
20230731,190700,2123404400,2810,2810,2810,2810,0
20230731,190600,2123404400,2810,2810,2810,2810,0
20230731,190500,2123404400,2810,2810,2810,2810,0
20230731,190400,2123404400,2810,2810,2810,2810,0
20230731,190300,2123404400,2810,2810,2810,2810,0
20230731,190200,2123404400,2810,2810,2810,2810,0
20230731,190100,2123404400,2810,2810,2810,2810,0
20230731,190000,2123404400,2810,2810,2810,2810,0
20230731,185900,2123404400,2810,2810,2810,2810,0
20230731,185800,2123404400,2810,2810,2810,2810,0
20230731,185700,2123404400,2810,2810,2810,2810,0
20230731,185600,2123404400,2810,2810,2810,2810,0
20230731,185500,2123404400,2810,2810,2810,2810,0
20230731,185400,2123404400,2810,2810,2810,2810,0
20230731,185300,2123404400,2810,2810,2810,2810,0
20230731,185200,2123404400,2810,2810,2810,2810,0
20230731,185100,2123404400,2810,2810,2810,2810,0
20230731,185000,2123404400,2810,2810,2810,2810,0
20230731,184900,2123404400,2810,2810,2810,2810,0
20230731,184800,2123404400,2810,2810,2810,2810,0
20230731,184700,2123404400,2810,2810,2810,2810,0
20230731,184600,2123404400,2810,2810,2810,2810,0
20230731,184500,2123404400,2810,2810,2810,2810,0
20230731,184400,2123404400,2810,2810,2810,2810,0
20230731,184300,2123404400,2810,2810,2810,2810,0
20230731,184200,2123404400,2810,2810,2810,2810,0
20230731,184100,2123404400,2810,2810,2810,2810,0
20230731,184000,2123404400,2810,2810,2810,2810,3662
20230731,183900,2123404400,2810,2810,2810,2810,0
20230731,183800,2123404400,2810,2810,2810,2810,0
20230731,183700,2123404400,2810,2810,2810,2810,0
20230731,183600,2123404400,2810,2810,2810,2810,0
20230731,183500,2123404400,2810,2810,2810,2810,0
20230731,183400,2123404400,2810,2810,2810,2810,0
20230731,183300,2123404400,2810,2810,2810,2810,0
20230731,183200,2123404400,2810,2810,2810,2810,0
20230731,183100,2123404400,2810,2810,2810,2810,0
20230731,183000,2123404400,2810,2810,2810,2810,0
20230731,182900,2123404400,2810,2810,2810,2810,0
20230731,182800,2123404400,2810,2810,2810,2810,0
20230731,182700,2123404400,2810,2810,2810,2810,0
20230731,182600,2123404400,2810,2810,2810,2810,0
20230731,182500,2123404400,2810,2810,2810,2810,0
20230731,182400,2123404400,2810,2810,2810,2810,0
20230731,182300,2123404400,2810,2810,2810,2810,0
20230731,182200,2123404400,2810,2810,2810,2810,0
20230731,182100,2123404400,2810,2810,2810,2810,0
20230731,182000,2123404400,2810,2810,2810,2810,0
20230731,181900,2123404400,2810,2810,2810,2810,0
20230731,181800,2123404400,2810,2810,2810,2810,0
20230731,181700,2123404400,2810,2810,2810,2810,0
20230731,181600,2123404400,2810,2810,2810,2810,0
20230731,181500,2123404400,2810,2810,2810,2810,0
20230731,181400,2123404400,2810,2810,2810,2810,0
20230731,181300,2123404400,2810,2810,2810,2810,0
20230731,181200,2123404400,2810,2810,2810,2810,0
20230731,181100,2123404400,2810,2810,2810,2810,0
20230731,181000,2123404400,2810,2810,2810,2810,3662
20230731,180900,2123404400,2810,2810,2810,2810,0
20230731,180800,2123404400,2810,2810,2810,2810,0
20230731,180700,2123404400,2810,2810,2810,2810,0
20230731,180600,2123404400,2810,2810,2810,2810,0
20230731,180500,2123404400,2810,2810,2810,2810,0
20230731,180400,2123404400,2810,2810,2810,2810,0
20230731,180300,2123404400,2810,2810,2810,2810,0
20230731,180200,2123404400,2810,2810,2810,2810,0
20230731,180100,2123404400,2810,2810,2810,2810,0
20230731,180000,2123404400,2810,2810,2810,2810,0
20230731,175900,2123404400,2810,2810,2810,2810,0
20230731,175800,2123404400,2810,2810,2810,2810,0
20230731,175700,2123404400,2810,2810,2810,2810,0
20230731,175600,2123404400,2810,2810,2810,2810,0
20230731,175500,2123404400,2810,2810,2810,2810,0
20230731,175400,2123404400,2810,2810,2810,2810,0
20230731,175300,2123404400,2810,2810,2810,2810,0
20230731,175200,2123404400,2810,2810,2810,2810,0
20230731,175100,2123404400,2810,2810,2810,2810,0
20230731,175000,2123404400,2810,2810,2810,2810,0
20230731,174900,2123404400,2810,2810,2810,2810,0
20230731,174800,2123404400,2810,2810,2810,2810,0
20230731,174700,2123404400,2810,2810,2810,2810,0
20230731,174600,2123404400,2810,2810,2810,2810,0
20230731,174500,2123404400,2810,2810,2810,2810,0
20230731,174400,2123404400,2810,2810,2810,2810,0
20230731,174300,2123404400,2810,2810,2810,2810,0
20230731,174200,2123404400,2810,2810,2810,2810,0
20230731,174100,2123404400,2810,2810,2810,2810,0
20230731,174000,2123404400,2810,2810,2810,2810,3662
20230731,173900,2123404400,2810,2810,2810,2810,0
20230731,173800,2123404400,2810,2810,2810,2810,0
20230731,173700,2123404400,2810,2810,2810,2810,0
20230731,173600,2123404400,2810,2810,2810,2810,0
20230731,173500,2123404400,2810,2810,2810,2810,0
20230731,173400,2123404400,2810,2810,2810,2810,0
20230731,173300,2123404400,2810,2810,2810,2810,0
20230731,173200,2123404400,2810,2810,2810,2810,0
20230731,173100,2123404400,2810,2810,2810,2810,0
20230731,173000,2123404400,2810,2810,2810,2810,0
20230731,172900,2123404400,2810,2810,2810,2810,0
20230731,172800,2123404400,2810,2810,2810,2810,0
20230731,172700,2123404400,2810,2810,2810,2810,0
20230731,172600,2123404400,2810,2810,2810,2810,0
20230731,172500,2123404400,2810,2810,2810,2810,0
20230731,172400,2123404400,2810,2810,2810,2810,0
20230731,172300,2123404400,2810,2810,2810,2810,0
20230731,172200,2123404400,2810,2810,2810,2810,0
20230731,172100,2123404400,2810,2810,2810,2810,0
20230731,172000,2123404400,2810,2810,2810,2810,0
20230731,171900,2123404400,2810,2810,2810,2810,0
20230731,171800,2123404400,2810,2810,2810,2810,0
20230731,171700,2123404400,2810,2810,2810,2810,0
20230731,171600,2123404400,2810,2810,2810,2810,0
20230731,171500,2123404400,2810,2810,2810,2810,0
20230731,171400,2123404400,2810,2810,2810,2810,0
20230731,171300,2123404400,2810,2810,2810,2810,0
20230731,171200,2123404400,2810,2810,2810,2810,0
20230731,171100,2123404400,2810,2810,2810,2810,0
20230731,171000,2123404400,2810,2810,2810,2810,3662
20230731,170900,2123404400,2810,2810,2810,2810,0
20230731,170800,2123404400,2810,2810,2810,2810,0
20230731,170700,2123404400,2810,2810,2810,2810,0
20230731,170600,2123404400,2810,2810,2810,2810,0
20230731,170500,2123404400,2810,2810,2810,2810,0
20230731,170400,2123404400,2810,2810,2810,2810,0
20230731,170300,2123404400,2810,2810,2810,2810,0
20230731,170200,2123404400,2810,2810,2810,2810,0
20230731,170100,2123404400,2810,2810,2810,2810,0
20230731,170000,2123404400,2810,2810,2810,2810,0
20230731,165900,2123404400,2810,2810,2810,2810,0
20230731,165800,2123404400,2810,2810,2810,2810,0
20230731,165700,2123404400,2810,2810,2810,2810,0
20230731,165600,2123404400,2810,2810,2810,2810,0
20230731,165500,2123404400,2810,2810,2810,2810,0
20230731,165400,2123404400,2810,2810,2810,2810,0
20230731,165300,2123404400,2810,2810,2810,2810,0
20230731,165200,2123404400,2810,2810,2810,2810,0
20230731,165100,2123404400,2810,2810,2810,2810,0
20230731,165000,2123404400,2810,2810,2810,2810,0
20230731,164900,2123404400,2810,2810,2810,2810,0
20230731,164800,2123404400,2810,2810,2810,2810,0
20230731,164700,2123404400,2810,2810,2810,2810,0
20230731,164600,2123404400,2810,2810,2810,2810,0
20230731,164500,2123404400,2810,2810,2810,2810,0
20230731,164400,2123404400,2810,2810,2810,2810,0
20230731,164300,2123404400,2810,2810,2810,2810,0
20230731,164200,2123404400,2810,2810,2810,2810,0
20230731,164100,2123404400,2810,2810,2810,2810,0
20230731,164000,2123404400,2810,2810,2810,2810,3662
20230731,163900,2123404400,2810,2810,2810,2810,0
20230731,163800,2123404400,2810,2810,2810,2810,0
20230731,163700,2123404400,2810,2810,2810,2810,0
20230731,163600,2123404400,2810,2810,2810,2810,0
20230731,163500,2123404400,2810,2810,2810,2810,0
20230731,163400,2123404400,2810,2810,2810,2810,0
20230731,163300,2123404400,2810,2810,2810,2810,0
20230731,163200,2123404400,2810,2810,2810,2810,0
20230731,163100,2123404400,2810,2810,2810,2810,0
20230731,163000,2123404400,2810,2810,2810,2810,0
20230731,162900,2123404400,2810,2810,2810,2810,0
20230731,162800,2123404400,2810,2810,2810,2810,0
20230731,162700,2123404400,2810,2810,2810,2810,0
20230731,162600,2123404400,2810,2810,2810,2810,0
20230731,162500,2123404400,2810,2810,2810,2810,0
20230731,162400,2123404400,2810,2810,2810,2810,0
20230731,162300,2123404400,2810,2810,2810,2810,0
20230731,162200,2123404400,2810,2810,2810,2810,0
20230731,162100,2123404400,2810,2810,2810,2810,0
20230731,162000,2123404400,2810,2810,2810,2810,0
20230731,161900,2123404400,2810,2810,2810,2810,0
20230731,161800,2123404400,2810,2810,2810,2810,0
20230731,161700,2123404400,2810,2810,2810,2810,0
20230731,161600,2123404400,2810,2810,2810,2810,0
20230731,161500,2123404400,2810,2810,2810,2810,0
20230731,161400,2123404400,2810,2810,2810,2810,0
20230731,161300,2123404400,2810,2810,2810,2810,0
20230731,161200,2123404400,2810,2810,2810,2810,0
20230731,161100,2123404400,2810,2810,2810,2810,0
20230731,161000,2123404400,2810,2810,2810,2810,3662
20230731,160900,2123404400,2810,2810,2810,2810,0
20230731,160800,2123404400,2810,2810,2810,2810,0
20230731,160700,2123404400,2810,2810,2810,2810,0
20230731,160600,2123404400,2810,2810,2810,2810,0
20230731,160500,2123404400,2810,2810,2810,2810,0
20230731,160400,2123404400,2810,2810,2810,2810,0
20230731,160300,2123404400,2810,2810,2810,2810,0
20230731,160200,2123404400,2810,2810,2810,2810,0
20230731,160100,2123404400,2810,2810,2810,2810,0
20230731,160000,2123404400,2810,2810,2810,2810,0
20230731,155900,2123404400,2810,2810,2810,2810,0
20230731,155800,2123404400,2810,2810,2810,2810,0
20230731,155700,2123404400,2810,2810,2810,2810,0
20230731,155600,2123404400,2810,2810,2810,2810,0
20230731,155500,2123404400,2810,2810,2810,2810,0
20230731,155400,2123404400,2810,2810,2810,2810,0
20230731,155300,2123404400,2810,2810,2810,2810,0
20230731,155200,2123404400,2810,2810,2810,2810,0
20230731,155100,2123404400,2810,2810,2810,2810,0
20230731,155000,2123404400,2810,2810,2810,2810,0
20230731,154900,2123404400,2810,2810,2810,2810,0
20230731,154800,2123404400,2810,2810,2810,2810,0
20230731,154700,2123404400,2810,2810,2810,2810,0
20230731,154600,2123404400,2810,2810,2810,2810,0
20230731,154500,2123404400,2810,2810,2810,2810,0
20230731,154400,2123404400,2810,2810,2810,2810,0
20230731,154300,2123404400,2810,2810,2810,2810,0
20230731,154200,2123404400,2810,2810,2810,2810,0
20230731,154100,2123404400,2810,2810,2810,2810,0
20230731,154000,2123404400,2810,2810,2810,2810,3662
20230731,153900,2123404400,2810,2810,2810,2810,0
20230731,153800,2123404400,2810,2810,2810,2810,0
20230731,153700,2123404400,2810,2810,2810,2810,0
20230731,153600,2123404400,2810,2810,2810,2810,0
20230731,153500,2123404400,2810,2810,2810,2810,0
20230731,153400,2123404400,2810,2810,2810,2810,0
20230731,153300,2123404400,2810,2810,2810,2810,0
20230731,153200,2123404400,2810,2810,2810,2810,0
20230731,153100,2123404400,2810,2810,2810,2810,0
20230731,153000,2123404400,2810,2810,2810,2810,3662
20230731,152900,2113114180,2805,2805,2805,2805,0
20230731,152800,2113114180,2805,2805,2805,2805,0
20230731,152700,2113114180,2805,2805,2805,2805,0
20230731,152600,2113114180,2805,2805,2805,2805,0
20230731,152500,2113114180,2805,2805,2805,2805,0
20230731,152400,2113114180,2805,2805,2805,2805,0
20230731,152300,2113114180,2805,2805,2805,2805,0
20230731,152200,2113114180,2805,2805,2805,2805,0
20230731,152100,2113114180,2805,2805,2805,2805,0
20230731,152000,2113114180,2805,2805,2805,2805,0
20230731,151900,2113114180,2805,2800,2805,2800,941
20230731,151800,2110479370,2805,2800,2805,2800,12
20230731,151700,2110445735,2800,2805,2805,2800,44
20230731,151600,2110322365,2805,2800,2805,2800,657
20230731,151500,2108482555,2800,2800,2800,2800,0
20230731,151400,2108482555,2800,2800,2800,2800,0
20230731,151300,2108482555,2800,2800,2800,2800,24
20230731,151200,2108415355,2800,2795,2800,2795,2579
20230731,151100,2101207030,2795,2800,2800,2795,3
20230731,151000,2101198635,2795,2795,2800,2795,405
20230731,150900,2100066645,2800,2815,2815,2795,2388
20230731,150800,2093386055,2815,2805,2815,2805,26
20230731,150700,2093313100,2805,2795,2805,2795,10
20230731,150600,2093285130,2795,2815,2815,2795,1844
20230731,150500,2088107350,2815,2820,2820,2815,97
20230731,150400,2087833820,2830,2825,2830,2815,563
20230731,150300,2086245105,2820,2805,2830,2805,1261
20230731,150200,2082707310,2805,2805,2805,2795,366
20230731,150100,2081682375,2805,2805,2805,2800,621
20230731,150000,2079943410,2805,2805,2805,2800,145
20230731,145900,2079537225,2805,2800,2805,2795,1398
20230731,145800,2075622990,2800,2795,2800,2785,2239
20230731,145700,2069381600,2795,2795,2795,2785,1406
20230731,145600,2065460360,2795,2800,2800,2790,4654
20230731,145500,2052465085,2800,2800,2800,2795,3226
20230731,145400,2043448250,2800,2800,2800,2795,1546
20230731,145300,2039126060,2800,2805,2805,2795,3236
20230731,145200,2030065600,2805,2800,2805,2800,601
20230731,145100,2028381385,2800,2805,2805,2800,560
20230731,145000,2026813375,2805,2805,2805,2805,24
20230731,144900,2026746055,2805,2805,2805,2800,88
20230731,144800,2026499485,2805,2810,2810,2800,139
20230731,144700,2026109440,2810,2810,2810,2800,343
20230731,144600,2025148290,2810,2805,2810,2800,3028
20230731,144500,2016668240,2805,2800,2805,2800,3444
20230731,144400,2007025020,2800,2795,2800,2795,243
20230731,144300,2006345635,2800,2795,2800,2795,591
20230731,144200,2004691660,2800,2795,2800,2795,81
20230731,144100,2004464900,2795,2800,2800,2795,667
20230731,144000,2002600250,2800,2800,2805,2795,3824
20230731,143900,1991901065,2795,2820,2820,2790,2811
20230731,143800,1984039855,2805,2800,2880,2800,17716
20230731,143700,1933677545,2800,2805,2805,2800,54
20230731,143600,1933526310,2805,2800,2805,2795,1369
20230731,143500,1929695035,2800,2800,2805,2800,663
20230731,143400,1927838555,2805,2795,2805,2795,1974
20230731,143300,1922311400,2800,2805,2805,2795,2097
20230731,143200,1916439785,2805,2800,2810,2795,2322
20230731,143100,1909944530,2800,2805,2805,2800,1011
20230731,143000,1907108805,2810,2810,2810,2805,427
20230731,142900,1905910820,2810,2810,2810,2805,64
20230731,142800,1905731230,2815,2810,2815,2805,166
20230731,142700,1905265330,2810,2815,2815,2810,192
20230731,142600,1904725700,2815,2815,2815,2815,230
20230731,142500,1904078250,2815,2815,2815,2810,17
20230731,142400,1904030420,2815,2820,2820,2810,69
20230731,142300,1903836355,2820,2825,2825,2810,752
20230731,142200,1901716065,2825,2820,2830,2820,2857
20230731,142100,1893649070,2825,2810,2825,2810,1246
20230731,142000,1890146850,2805,2815,2815,2800,2817
20230731,141900,1882245875,2810,2820,2820,2810,345
20230731,141800,1881274525,2820,2820,2825,2805,9501
20230731,141700,1854598555,2830,2815,2830,2805,3637
20230731,141600,1844366135,2815,2800,2815,2800,407
20230731,141500,1843224975,2800,2775,2800,2775,3230
20230731,141400,1834219885,2780,2785,2785,2780,2916
20230731,141300,1826112300,2790,2790,2790,2780,1282
20230731,141200,1822540975,2785,2790,2790,2780,393
20230731,141100,1821445520,2790,2790,2790,2785,1892
20230731,141000,1816166940,2790,2785,2790,2785,969
20230731,140900,1813468025,2785,2785,2785,2780,213
20230731,140800,1812875770,2785,2785,2790,2785,1235
20230731,140700,1809435750,2785,2780,2790,2775,1227
20230731,140600,1806022050,2785,2780,2790,2770,10451
20230731,140500,1776952110,2780,2780,2780,2775,205
20230731,140400,1776383125,2780,2770,2785,2770,3966
20230731,140300,1765375660,2775,2765,2775,2765,4585
20230731,140200,1752666095,2765,2755,2775,2745,18781
20230731,140100,1700908015,2755,2815,2815,2750,38942
20230731,140000,1592727845,2795,2860,2880,2795,66276
20230731,135900,1404924610,2860,2860,2860,2860,0
20230731,135800,1404924610,2860,2860,2860,2855,310
20230731,135700,1404039060,2860,2865,2865,2860,171
20230731,135600,1403549650,2865,2860,2865,2860,4213
20230731,135500,1391499060,2860,2860,2860,2855,643
20230731,135400,1389660095,2860,2860,2860,2860,407
20230731,135300,1388496075,2860,2855,2865,2850,1810
20230731,135200,1383328785,2860,2870,2870,2860,235
20230731,135100,1382656140,2870,2865,2870,2865,142
20230731,135000,1382249245,2870,2870,2870,2870,1145
20230731,134900,1378963095,2870,2875,2875,2870,956
20230731,134800,1376219045,2875,2880,2880,2870,1219
20230731,134700,1372714570,2885,2870,2890,2870,11571
20230731,134600,1339381660,2870,2855,2870,2850,1141
20230731,134500,1336116170,2860,2870,2870,2860,90
20230731,134400,1335858515,2870,2850,2870,2850,2337
20230731,134300,1329192695,2855,2870,2875,2850,6126
20230731,134200,1311646255,2870,2855,2875,2845,3405
20230731,134100,1301916290,2855,2835,2855,2835,2782
20230731,134000,1293999695,2835,2845,2850,2835,8901
20230731,133900,1268703310,2840,2850,2865,2840,14313
20230731,133800,1227906410,2850,2905,2925,2850,29839
20230731,133700,1142120145,2905,2900,2910,2855,24049
20230731,133600,1073013580,2880,2905,2950,2875,39122
20230731,133500,959282485,2900,2870,2915,2870,39624
20230731,133400,844503545,2870,2870,2870,2860,5060
20230731,133300,829992370,2870,2855,2870,2855,9857
20230731,133200,801759740,2855,2860,2860,2855,8
20230731,133100,801736885,2850,2865,2865,2850,790
20230731,133000,799475930,2865,2855,2865,2850,2010
20230731,132900,793724375,2860,2845,2860,2845,2002
20230731,132800,788009085,2845,2845,2845,2845,2344
20230731,132700,781340405,2845,2850,2855,2845,5767
20230731,132600,764930530,2850,2850,2860,2845,1843
20230731,132500,759677670,2850,2855,2855,2850,2338
20230731,132400,753002685,2860,2840,2860,2840,10402
20230731,132300,723369795,2840,2830,2840,2830,309
20230731,132200,722493780,2835,2835,2835,2830,1240
20230731,132100,718979255,2835,2835,2835,2835,1073
20230731,132000,715937300,2830,2835,2835,2830,268
20230731,131900,715178770,2835,2835,2835,2835,92
20230731,131800,714917950,2830,2830,2830,2830,264
20230731,131700,714170830,2835,2835,2835,2835,0
20230731,131600,714170830,2835,2835,2835,2830,23
20230731,131500,714105675,2835,2840,2840,2835,5
20230731,131400,714091485,2840,2840,2840,2840,67
20230731,131300,713901205,2840,2835,2840,2835,71
20230731,131200,713699865,2835,2840,2840,2835,63
20230731,131100,713521255,2840,2835,2840,2835,449
20230731,131000,712248330,2835,2830,2835,2830,11
20230731,130900,712217195,2835,2835,2835,2835,44
20230731,130800,712092455,2835,2835,2835,2835,503
20230731,130700,710666450,2835,2840,2840,2830,1168
20230731,130600,707360910,2835,2835,2840,2835,1049
20230731,130500,704386990,2840,2840,2840,2840,41
20230731,130400,704270550,2840,2835,2840,2835,761
20230731,130300,702112865,2840,2840,2840,2835,2256
20230731,130200,695707675,2840,2840,2845,2835,2551
20230731,130100,688462850,2835,2835,2840,2835,302
20230731,130000,687606670,2835,2835,2840,2835,1024
20230731,125900,684703595,2835,2830,2840,2830,1253
20230731,125800,681151220,2835,2840,2840,2830,5468
20230731,125700,665672250,2840,2825,2840,2825,7780
20230731,125600,643648745,2825,2815,2825,2815,806
20230731,125500,641375940,2820,2815,2820,2815,160
20230731,125400,640924990,2815,2815,2815,2815,183
20230731,125300,640409845,2820,2820,2820,2820,502
20230731,125200,638994205,2820,2815,2820,2815,15
20230731,125100,638951910,2820,2820,2820,2820,1036
20230731,125000,636030390,2820,2820,2820,2820,235
20230731,124900,635367690,2820,2820,2820,2810,8976
20230731,124800,610095280,2815,2815,2820,2815,2584
20230731,124700,602818795,2815,2815,2815,2815,2
20230731,124600,602813165,2815,2815,2815,2810,343
20230731,124500,601847645,2815,2815,2815,2815,250
20230731,124400,601143895,2815,2815,2815,2810,27
20230731,124300,601067965,2815,2815,2815,2815,1
20230731,124200,601065150,2815,2810,2815,2810,783
20230731,124100,598861400,2810,2810,2810,2810,478
20230731,124000,597518220,2810,2805,2810,2805,301
20230731,123900,596672595,2810,2805,2810,2805,5
20230731,123800,596658565,2810,2810,2810,2810,18
20230731,123700,596607985,2810,2810,2810,2810,5
20230731,123600,596593935,2805,2805,2810,2805,640
20230731,123500,594798655,2805,2805,2805,2805,0
20230731,123400,594798655,2805,2805,2805,2805,0
20230731,123300,594798655,2805,2805,2805,2805,9
20230731,123200,594773410,2805,2800,2805,2800,454
20230731,123100,593499950,2800,2800,2800,2800,441
20230731,123000,592265150,2800,2800,2800,2800,30
20230731,122900,592181150,2800,2800,2800,2800,0
20230731,122800,592181150,2800,2795,2800,2795,183
20230731,122700,591669250,2795,2800,2800,2795,228
20230731,122600,591031865,2800,2800,2800,2795,947
20230731,122500,588384175,2800,2800,2800,2800,842
20230731,122400,586026575,2800,2800,2800,2800,1
20230731,122300,586023775,2795,2795,2795,2795,117
20230731,122200,585696760,2800,2800,2800,2800,0
20230731,122100,585696760,2800,2800,2800,2800,40
20230731,122000,585584760,2800,2800,2800,2800,19
20230731,121900,585531560,2805,2800,2805,2800,129
20230731,121800,585170355,2805,2805,2805,2805,110
20230731,121700,584861805,2805,2805,2805,2805,28
20230731,121600,584783265,2805,2800,2805,2800,6
20230731,121500,584766460,2805,2800,2805,2800,1557
20230731,121400,580406720,2800,2800,2800,2800,3893
20230731,121300,569506320,2805,2805,2805,2805,736
20230731,121200,567441840,2805,2805,2805,2805,110
20230731,121100,567133290,2805,2810,2810,2805,1196
20230731,121000,563773180,2810,2810,2810,2810,101
20230731,120900,563489370,2805,2800,2805,2800,243
20230731,120800,562807915,2800,2810,2810,2800,148
20230731,120700,562392745,2805,2810,2810,2805,11
20230731,120600,562361845,2810,2810,2810,2810,9
20230731,120500,562336555,2810,2810,2810,2805,20
20230731,120400,562280395,2810,2800,2810,2800,215
20230731,120300,561678245,2800,2805,2810,2800,47
20230731,120200,561546365,2810,2805,2810,2805,998
20230731,120100,558746965,2810,2810,2810,2810,455
20230731,120000,557468415,2810,2815,2815,2810,174
20230731,115900,556979210,2810,2815,2815,2810,164
20230731,115800,556517555,2815,2810,2815,2810,259
20230731,115700,555788650,2810,2815,2815,2810,404
20230731,115600,554652410,2810,2810,2815,2810,61
20230731,115500,554480995,2810,2805,2810,2805,1802
20230731,115400,549417395,2810,2810,2810,2805,1150
20230731,115300,546191210,2810,2810,2815,2810,483
20230731,115200,544832845,2815,2810,2815,2810,765
20230731,115100,542682410,2810,2815,2815,2805,5538
20230731,115000,527142675,2815,2820,2820,2815,645
20230731,114900,525326960,2820,2820,2825,2815,1020
20230731,114800,522450925,2820,2810,2820,2805,5196
20230731,114700,507836905,2810,2805,2810,2805,59
20230731,114600,507671130,2810,2805,2810,2800,253
20230731,114500,506961435,2805,2800,2810,2800,5171
20230731,114400,492473840,2800,2795,2800,2795,21
20230731,114300,492415055,2800,2795,2800,2795,378
20230731,114200,491358520,2795,2790,2795,2790,404
20230731,114100,490231345,2795,2795,2795,2790,959
20230731,114000,487550950,2795,2795,2795,2790,95
20230731,113900,487285435,2795,2790,2795,2790,289
20230731,113800,486478695,2790,2780,2790,2780,1620
20230731,113700,481968250,2780,2775,2785,2775,161
20230731,113600,481521420,2780,2785,2785,2775,1022
20230731,113500,478680260,2785,2790,2790,2785,321
20230731,113400,477785870,2790,2785,2790,2785,122
20230731,113300,477445495,2790,2790,2790,2790,38
20230731,113200,477339475,2790,2790,2790,2790,1282
20230731,113100,473762695,2780,2785,2785,2780,9
20230731,113000,473737635,2790,2790,2790,2790,10
20230731,112900,473709735,2790,2780,2790,2780,137
20230731,112800,473328160,2785,2785,2785,2785,404
20230731,112700,472203020,2785,2780,2785,2780,205
20230731,112600,471632100,2775,2785,2785,2775,372
20230731,112500,470597930,2780,2790,2790,2780,122
20230731,112400,470257565,2790,2790,2790,2790,3
20230731,112300,470249195,2785,2790,2790,2785,1092
20230731,112200,467202520,2790,2780,2790,2780,5498
20230731,112100,451907415,2780,2775,2780,2775,11
20230731,112000,451876880,2775,2775,2775,2770,2602
20230731,111900,444656345,2775,2770,2775,2770,30
20230731,111800,444573105,2775,2775,2775,2775,0
20230731,111700,444573105,2775,2770,2780,2770,1128
20230731,111600,441446970,2770,2770,2770,2770,0
20230731,111500,441446970,2770,2770,2770,2770,126
20230731,111400,441097950,2775,2775,2775,2775,532
20230731,111300,439621650,2780,2780,2780,2780,100
20230731,111200,439343650,2780,2775,2780,2775,27
20230731,111100,439268715,2775,2775,2780,2775,180
20230731,111000,438769010,2780,2780,2780,2775,565
20230731,110900,437201060,2780,2780,2780,2780,17
20230731,110800,437153800,2780,2775,2780,2775,60
20230731,110700,436987250,2780,2780,2780,2780,29
20230731,110600,436906630,2780,2785,2785,2780,708
20230731,110500,434938360,2785,2790,2790,2785,911
20230731,110400,432401205,2790,2785,2790,2785,1515
20230731,110300,428181360,2785,2785,2785,2780,619
20230731,110200,426459945,2785,2775,2785,2770,1072
20230731,110100,423479785,2780,2775,2780,2775,62
20230731,110000,423307730,2770,2785,2785,2770,425
20230731,105900,422128325,2780,2765,2785,2765,5036
20230731,105800,408153025,2760,2765,2765,2760,5000
20230731,105700,394342940,2765,2770,2770,2765,547
20230731,105600,392827755,2775,2770,2775,2770,527
20230731,105500,391367955,2775,2775,2775,2775,4
20230731,105400,391356855,2775,2775,2775,2775,17
20230731,105300,391309680,2770,2765,2775,2760,903
20230731,105200,388808320,2770,2765,2770,2765,706
20230731,105100,386856220,2770,2775,2775,2770,78
20230731,105000,386640085,2775,2775,2775,2770,169
20230731,104900,386171860,2775,2775,2775,2775,106
20230731,104800,385877710,2775,2775,2775,2770,302
20230731,104700,385041160,2770,2770,2770,2770,398
20230731,104600,383938700,2770,2770,2770,2770,208
20230731,104500,383362540,2770,2770,2770,2770,112
20230731,104400,383052300,2770,2770,2770,2770,20
20230731,104300,382996900,2770,2770,2770,2770,101
20230731,104200,382717130,2775,2770,2775,2770,597
20230731,104100,381063145,2770,2770,2775,2770,365
20230731,104000,380052080,2770,2770,2775,2770,1806
20230731,103900,375049435,2770,2770,2770,2765,5
20230731,103800,375035595,2770,2765,2770,2765,1019
20230731,103700,372218045,2765,2755,2765,2755,47
20230731,103600,372088150,2760,2755,2760,2755,42
20230731,103500,371972330,2750,2760,2760,2750,67
20230731,103400,371787920,2750,2760,2760,2750,538
20230731,103300,370307030,2760,2755,2760,2755,31
20230731,103200,370221475,2760,2760,2760,2760,10
20230731,103100,370193875,2760,2755,2760,2750,30
20230731,103000,370111240,2760,2760,2760,2755,17
20230731,102900,370064325,2760,2760,2760,2755,112
20230731,102800,369755215,2760,2755,2760,2755,34
20230731,102700,369661485,2760,2760,2760,2760,26
20230731,102600,369589725,2760,2760,2760,2745,213
20230731,102500,369003835,2755,2760,2765,2755,5339
20230731,102400,354289565,2765,2755,2765,2750,1829
20230731,102300,349248940,2750,2760,2760,2750,4142
20230731,102200,337856215,2760,2760,2760,2755,149
20230731,102100,337445185,2760,2760,2765,2755,1002
20230731,102000,334679275,2760,2760,2760,2755,71
20230731,101900,334483365,2760,2755,2760,2755,1529
20230731,101800,330270845,2755,2755,2755,2755,78
20230731,101700,330055955,2755,2780,2780,2755,3780
20230731,101600,319609970,2770,2785,2785,2755,7129
20230731,101500,299931165,2785,2785,2785,2765,3019
20230731,101400,291573220,2785,2785,2785,2780,353
20230731,101300,290591800,2785,2775,2790,2775,9692
20230731,101200,263627080,2775,2770,2775,2770,756
20230731,101100,261532925,2770,2770,2770,2770,143
20230731,101000,261136815,2775,2775,2775,2775,82
20230731,100900,260909265,2775,2770,2775,2770,213
20230731,100800,260319015,2770,2770,2770,2770,1171
20230731,100700,257075345,2770,2770,2770,2765,187
20230731,100600,256557730,2770,2770,2770,2770,45
20230731,100500,256433080,2770,2770,2770,2770,33
20230731,100400,256341670,2770,2775,2775,2760,549
20230731,100300,254825870,2775,2770,2775,2770,19
20230731,100200,254773160,2775,2770,2775,2765,92
20230731,100100,254518270,2775,2775,2775,2770,62
20230731,100000,254346225,2770,2770,2770,2770,324
20230731,095900,253448745,2770,2770,2770,2770,29
20230731,095800,253368415,2770,2765,2770,2765,58
20230731,095700,253208020,2765,2760,2765,2755,1094
20230731,095600,250186120,2760,2755,2760,2755,7
20230731,095500,250166810,2755,2750,2755,2750,72
20230731,095400,249968795,2750,2750,2750,2750,25
20230731,095300,249900045,2750,2750,2750,2740,957
20230731,095200,247274415,2750,2740,2750,2740,719
20230731,095100,245300265,2745,2750,2750,2730,6594
20230731,095000,227237560,2745,2755,2755,2740,3251
20230731,094900,218319530,2760,2760,2760,2745,200
20230731,094800,217770245,2760,2775,2775,2745,1256
20230731,094700,214310705,2775,2775,2775,2775,43
20230731,094600,214191380,2775,2775,2780,2770,641
20230731,094500,212414250,2780,2780,2780,2770,2046
20230731,094400,206726475,2775,2770,2780,2770,1663
20230731,094300,202115640,2770,2770,2770,2770,368
20230731,094200,201096280,2770,2775,2780,2770,2723
20230731,094100,193540410,2770,2760,2775,2755,2500
20230731,094000,186631400,2755,2755,2760,2755,717
20230731,093900,184655970,2760,2760,2760,2760,48
20230731,093800,184523490,2760,2750,2760,2750,827
20230731,093700,182244415,2750,2755,2755,2750,714
20230731,093600,180277750,2750,2765,2765,2750,264
20230731,093500,179550510,2765,2765,2765,2750,288
20230731,093400,178754345,2750,2755,2765,2750,410
20230731,093300,177625290,2750,2750,2750,2745,718
20230731,093200,175651225,2750,2745,2755,2745,102
20230731,093100,175370945,2745,2745,2745,2745,559
20230731,093000,173836490,2745,2765,2765,2740,1088
20230731,092900,170847585,2765,2755,2765,2735,2776
20230731,092800,163240130,2765,2760,2765,2755,1723
20230731,092700,158485525,2760,2760,2765,2760,1551
20230731,092600,154204435,2760,2755,2760,2755,937
20230731,092500,151622980,2755,2760,2760,2755,679
20230731,092400,149752275,2760,2755,2760,2750,2262
20230731,092300,143520510,2755,2750,2755,2750,119
20230731,092200,143193130,2750,2750,2750,2745,1119
20230731,092100,140115920,2755,2750,2760,2750,171
20230731,092000,139645015,2750,2740,2755,2740,343
20230731,091900,138704470,2740,2740,2745,2740,97
20230731,091800,138438685,2740,2730,2765,2730,608
20230731,091700,136768980,2720,2725,2730,2705,639
20230731,091600,135032500,2725,2720,2725,2705,1735
20230731,091500,130319585,2720,2720,2725,2705,1881
20230731,091400,125221000,2720,2760,2760,2705,7119
20230731,091300,105851205,2755,2785,2785,2755,11410
20230731,091200,74310150,2770,2780,2785,2760,7843
20230731,091100,52598230,2780,2785,2795,2775,1149
20230731,091000,49401820,2780,2785,2795,2780,338
20230731,090900,48460580,2780,2795,2795,2780,10
20230731,090800,48432645,2780,2805,2805,2780,1169
20230731,090700,45164350,2805,2795,2805,2795,1634
20230731,090600,40592080,2795,2795,2795,2785,63
20230731,090500,40416505,2795,2800,2800,2790,8
20230731,090400,40394140,2780,2785,2785,2780,284
20230731,090300,39604010,2785,2785,2785,2780,1240
20230731,090200,36156440,2785,2785,2795,2770,1560
20230731,090100,31808895,2780,2785,2785,2760,2307
20230731,090000,25412895,2785,2790,2795,2765,9121