stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185000,70766900950,4610,4610,4610,4610,111469
20230731,184900,70766900950,4610,4610,4610,4610,0
20230731,184800,70766900950,4610,4610,4610,4610,0
20230731,184700,70766900950,4610,4610,4610,4610,0
20230731,184600,70766900950,4610,4610,4610,4610,0
20230731,184500,70766900950,4610,4610,4610,4610,0
20230731,184400,70766900950,4610,4610,4610,4610,0
20230731,184300,70766900950,4610,4610,4610,4610,0
20230731,184200,70766900950,4610,4610,4610,4610,0
20230731,184100,70766900950,4610,4610,4610,4610,0
20230731,184000,70766900950,4610,4610,4610,4610,0
20230731,183900,70766900950,4610,4610,4610,4610,0
20230731,183800,70766900950,4610,4610,4610,4610,0
20230731,183700,70766900950,4610,4610,4610,4610,0
20230731,183600,70766900950,4610,4610,4610,4610,0
20230731,183500,70766900950,4610,4610,4610,4610,0
20230731,183400,70766900950,4610,4610,4610,4610,0
20230731,183300,70766900950,4610,4610,4610,4610,0
20230731,183200,70766900950,4610,4610,4610,4610,0
20230731,183100,70766900950,4610,4610,4610,4610,0
20230731,183000,70766900950,4610,4610,4610,4610,0
20230731,182900,70766900950,4610,4610,4610,4610,0
20230731,182800,70766900950,4610,4610,4610,4610,0
20230731,182700,70766900950,4610,4610,4610,4610,0
20230731,182600,70766900950,4610,4610,4610,4610,0
20230731,182500,70766900950,4610,4610,4610,4610,0
20230731,182400,70766900950,4610,4610,4610,4610,0
20230731,182300,70766900950,4610,4610,4610,4610,0
20230731,182200,70766900950,4610,4610,4610,4610,0
20230731,182100,70766900950,4610,4610,4610,4610,0
20230731,182000,70766900950,4610,4610,4610,4610,111469
20230731,181900,70766900950,4610,4610,4610,4610,0
20230731,181800,70766900950,4610,4610,4610,4610,0
20230731,181700,70766900950,4610,4610,4610,4610,0
20230731,181600,70766900950,4610,4610,4610,4610,0
20230731,181500,70766900950,4610,4610,4610,4610,0
20230731,181400,70766900950,4610,4610,4610,4610,0
20230731,181300,70766900950,4610,4610,4610,4610,0
20230731,181200,70766900950,4610,4610,4610,4610,0
20230731,181100,70766900950,4610,4610,4610,4610,0
20230731,181000,70766900950,4610,4610,4610,4610,0
20230731,180900,70766900950,4610,4610,4610,4610,0
20230731,180800,70766900950,4610,4610,4610,4610,0
20230731,180700,70766900950,4610,4610,4610,4610,0
20230731,180600,70766900950,4610,4610,4610,4610,0
20230731,180500,70766900950,4610,4610,4610,4610,0
20230731,180400,70766900950,4610,4610,4610,4610,0
20230731,180300,70766900950,4610,4610,4610,4610,0
20230731,180200,70766900950,4610,4610,4610,4610,0
20230731,180100,70766900950,4610,4610,4610,4610,0
20230731,180000,70766900950,4610,4610,4610,4610,0
20230731,175900,70766900950,4610,4610,4610,4610,0
20230731,175800,70766900950,4610,4610,4610,4610,0
20230731,175700,70766900950,4610,4610,4610,4610,0
20230731,175600,70766900950,4610,4610,4610,4610,0
20230731,175500,70766900950,4610,4610,4610,4610,0
20230731,175400,70766900950,4610,4610,4610,4610,0
20230731,175300,70766900950,4610,4610,4610,4610,0
20230731,175200,70766900950,4610,4610,4610,4610,0
20230731,175100,70766900950,4610,4610,4610,4610,0
20230731,175000,70766900950,4610,4610,4610,4610,111469
20230731,174900,70766900950,4610,4610,4610,4610,0
20230731,174800,70766900950,4610,4610,4610,4610,0
20230731,174700,70766900950,4610,4610,4610,4610,0
20230731,174600,70766900950,4610,4610,4610,4610,0
20230731,174500,70766900950,4610,4610,4610,4610,0
20230731,174400,70766900950,4610,4610,4610,4610,0
20230731,174300,70766900950,4610,4610,4610,4610,0
20230731,174200,70766900950,4610,4610,4610,4610,0
20230731,174100,70766900950,4610,4610,4610,4610,0
20230731,174000,70766900950,4610,4610,4610,4610,0
20230731,173900,70766900950,4610,4610,4610,4610,0
20230731,173800,70766900950,4610,4610,4610,4610,0
20230731,173700,70766900950,4610,4610,4610,4610,0
20230731,173600,70766900950,4610,4610,4610,4610,0
20230731,173500,70766900950,4610,4610,4610,4610,0
20230731,173400,70766900950,4610,4610,4610,4610,0
20230731,173300,70766900950,4610,4610,4610,4610,0
20230731,173200,70766900950,4610,4610,4610,4610,0
20230731,173100,70766900950,4610,4610,4610,4610,0
20230731,173000,70766900950,4610,4610,4610,4610,0
20230731,172900,70766900950,4610,4610,4610,4610,0
20230731,172800,70766900950,4610,4610,4610,4610,0
20230731,172700,70766900950,4610,4610,4610,4610,0
20230731,172600,70766900950,4610,4610,4610,4610,0
20230731,172500,70766900950,4610,4610,4610,4610,0
20230731,172400,70766900950,4610,4610,4610,4610,0
20230731,172300,70766900950,4610,4610,4610,4610,0
20230731,172200,70766900950,4610,4610,4610,4610,0
20230731,172100,70766900950,4610,4610,4610,4610,0
20230731,172000,70766900950,4610,4610,4610,4610,111469
20230731,171900,70766900950,4610,4610,4610,4610,0
20230731,171800,70766900950,4610,4610,4610,4610,0
20230731,171700,70766900950,4610,4610,4610,4610,0
20230731,171600,70766900950,4610,4610,4610,4610,0
20230731,171500,70766900950,4610,4610,4610,4610,0
20230731,171400,70766900950,4610,4610,4610,4610,0
20230731,171300,70766900950,4610,4610,4610,4610,0
20230731,171200,70766900950,4610,4610,4610,4610,0
20230731,171100,70766900950,4610,4610,4610,4610,0
20230731,171000,70766900950,4610,4610,4610,4610,0
20230731,170900,70766900950,4610,4610,4610,4610,0
20230731,170800,70766900950,4610,4610,4610,4610,0
20230731,170700,70766900950,4610,4610,4610,4610,0
20230731,170600,70766900950,4610,4610,4610,4610,0
20230731,170500,70766900950,4610,4610,4610,4610,0
20230731,170400,70766900950,4610,4610,4610,4610,0
20230731,170300,70766900950,4610,4610,4610,4610,0
20230731,170200,70766900950,4610,4610,4610,4610,0
20230731,170100,70766900950,4610,4610,4610,4610,0
20230731,170000,70766900950,4610,4610,4610,4610,0
20230731,165900,70766900950,4610,4610,4610,4610,0
20230731,165800,70766900950,4610,4610,4610,4610,0
20230731,165700,70766900950,4610,4610,4610,4610,0
20230731,165600,70766900950,4610,4610,4610,4610,0
20230731,165500,70766900950,4610,4610,4610,4610,0
20230731,165400,70766900950,4610,4610,4610,4610,0
20230731,165300,70766900950,4610,4610,4610,4610,0
20230731,165200,70766900950,4610,4610,4610,4610,0
20230731,165100,70766900950,4610,4610,4610,4610,0
20230731,165000,70766900950,4610,4610,4610,4610,111469
20230731,164900,70766900950,4610,4610,4610,4610,0
20230731,164800,70766900950,4610,4610,4610,4610,0
20230731,164700,70766900950,4610,4610,4610,4610,0
20230731,164600,70766900950,4610,4610,4610,4610,0
20230731,164500,70766900950,4610,4610,4610,4610,0
20230731,164400,70766900950,4610,4610,4610,4610,0
20230731,164300,70766900950,4610,4610,4610,4610,0
20230731,164200,70766900950,4610,4610,4610,4610,0
20230731,164100,70766900950,4610,4610,4610,4610,0
20230731,164000,70766900950,4610,4610,4610,4610,0
20230731,163900,70766900950,4610,4610,4610,4610,0
20230731,163800,70766900950,4610,4610,4610,4610,0
20230731,163700,70766900950,4610,4610,4610,4610,0
20230731,163600,70766900950,4610,4610,4610,4610,0
20230731,163500,70766900950,4610,4610,4610,4610,0
20230731,163400,70766900950,4610,4610,4610,4610,0
20230731,163300,70766900950,4610,4610,4610,4610,0
20230731,163200,70766900950,4610,4610,4610,4610,0
20230731,163100,70766900950,4610,4610,4610,4610,0
20230731,163000,70766900950,4610,4610,4610,4610,0
20230731,162900,70766900950,4610,4610,4610,4610,0
20230731,162800,70766900950,4610,4610,4610,4610,0
20230731,162700,70766900950,4610,4610,4610,4610,0
20230731,162600,70766900950,4610,4610,4610,4610,0
20230731,162500,70766900950,4610,4610,4610,4610,0
20230731,162400,70766900950,4610,4610,4610,4610,0
20230731,162300,70766900950,4610,4610,4610,4610,0
20230731,162200,70766900950,4610,4610,4610,4610,0
20230731,162100,70766900950,4610,4610,4610,4610,0
20230731,162000,70766900950,4610,4610,4610,4610,111469
20230731,161900,70766900950,4610,4610,4610,4610,0
20230731,161800,70766900950,4610,4610,4610,4610,0
20230731,161700,70766900950,4610,4610,4610,4610,0
20230731,161600,70766900950,4610,4610,4610,4610,0
20230731,161500,70766900950,4610,4610,4610,4610,0
20230731,161400,70766900950,4610,4610,4610,4610,0
20230731,161300,70766900950,4610,4610,4610,4610,0
20230731,161200,70766900950,4610,4610,4610,4610,0
20230731,161100,70766900950,4610,4610,4610,4610,0
20230731,161000,70766900950,4610,4610,4610,4610,0
20230731,160900,70766900950,4610,4610,4610,4610,0
20230731,160800,70766900950,4610,4610,4610,4610,0
20230731,160700,70766900950,4610,4610,4610,4610,0
20230731,160600,70766900950,4610,4610,4610,4610,0
20230731,160500,70766900950,4610,4610,4610,4610,0
20230731,160400,70766900950,4610,4610,4610,4610,0
20230731,160300,70766900950,4610,4610,4610,4610,0
20230731,160200,70766900950,4610,4610,4610,4610,0
20230731,160100,70766900950,4610,4610,4610,4610,0
20230731,160000,70766900950,4610,4610,4610,4610,0
20230731,155900,70766900950,4610,4610,4610,4610,0
20230731,155800,70766900950,4610,4610,4610,4610,0
20230731,155700,70766900950,4610,4610,4610,4610,0
20230731,155600,70766900950,4610,4610,4610,4610,0
20230731,155500,70766900950,4610,4610,4610,4610,0
20230731,155400,70766900950,4610,4610,4610,4610,0
20230731,155300,70766900950,4610,4610,4610,4610,0
20230731,155200,70766900950,4610,4610,4610,4610,0
20230731,155100,70766900950,4610,4610,4610,4610,0
20230731,155000,70766900950,4610,4610,4610,4610,111469
20230731,154900,70766900950,4610,4610,4610,4610,0
20230731,154800,70766900950,4610,4610,4610,4610,0
20230731,154700,70766900950,4610,4610,4610,4610,0
20230731,154600,70766900950,4610,4610,4610,4610,0
20230731,154500,70766900950,4610,4610,4610,4610,0
20230731,154400,70766900950,4610,4610,4610,4610,0
20230731,154300,70766900950,4610,4610,4610,4610,0
20230731,154200,70766900950,4610,4610,4610,4610,0
20230731,154100,70766900950,4610,4610,4610,4610,0
20230731,154000,70766900950,4610,4610,4610,4610,0
20230731,153900,70766900950,4610,4610,4610,4610,0
20230731,153800,70766900950,4610,4610,4610,4610,0
20230731,153700,70766900950,4610,4610,4610,4610,0
20230731,153600,70766900950,4610,4610,4610,4610,0
20230731,153500,70766900950,4610,4610,4610,4610,0
20230731,153400,70766900950,4610,4610,4610,4610,0
20230731,153300,70766900950,4610,4610,4610,4610,0
20230731,153200,70766900950,4610,4610,4610,4610,0
20230731,153100,70766900950,4610,4610,4610,4610,0
20230731,153000,70766900950,4610,4610,4610,4610,111469
20230731,152900,70253028860,4575,4575,4575,4575,0
20230731,152800,70253028860,4575,4575,4575,4575,0
20230731,152700,70253028860,4575,4575,4575,4575,0
20230731,152600,70253028860,4575,4575,4575,4575,0
20230731,152500,70253028860,4575,4575,4575,4575,0
20230731,152400,70253028860,4575,4575,4575,4575,0
20230731,152300,70253028860,4575,4575,4575,4575,0
20230731,152200,70253028860,4575,4575,4575,4575,0
20230731,152100,70253028860,4575,4575,4575,4575,0
20230731,152000,70253028860,4575,4575,4575,4575,0
20230731,151900,70253028860,4575,4570,4575,4565,38845
20230731,151800,70075497355,4565,4550,4570,4550,34730
20230731,151700,69917009985,4550,4550,4550,4535,20824
20230731,151600,69822338040,4550,4565,4570,4535,33036
20230731,151500,69671957650,4565,4540,4565,4540,19080
20230731,151400,69585032055,4545,4525,4545,4520,33061
20230731,151300,69435299290,4525,4515,4525,4510,39813
20230731,151200,69255494270,4520,4520,4530,4510,44725
20230731,151100,69053343335,4515,4525,4525,4505,122408
20230731,151000,68501193120,4525,4555,4555,4515,37722
20230731,150900,68330374945,4570,4585,4590,4510,167770
20230731,150800,67568375170,4585,4585,4595,4585,12904
20230731,150700,67509194915,4585,4580,4585,4570,13097
20230731,150600,67449225445,4580,4595,4595,4570,25971
20230731,150500,67330088215,4595,4600,4600,4590,15942
20230731,150400,67256829080,4600,4565,4600,4565,24109
20230731,150300,67146365405,4570,4555,4570,4555,16991
20230731,150200,67068909560,4560,4555,4560,4550,35569
20230731,150100,66906944910,4555,4575,4575,4550,103097
20230731,150000,66437274490,4575,4570,4580,4565,33849
20230731,145900,66282618605,4570,4590,4590,4570,30529
20230731,145800,66142927745,4590,4585,4600,4585,23502
20230731,145700,66035011350,4590,4600,4605,4580,17880
20230731,145600,65952878140,4600,4610,4620,4600,20568
20230731,145500,65858113440,4610,4620,4625,4605,29326
20230731,145400,65722689320,4625,4625,4625,4620,14242
20230731,145300,65656872480,4625,4625,4630,4615,17367
20230731,145200,65576543020,4625,4630,4635,4615,40485
20230731,145100,65389194410,4620,4580,4635,4580,55520
20230731,145000,65133191985,4580,4570,4585,4570,30724
20230731,144900,64992626810,4570,4570,4575,4565,11587
20230731,144800,64939660195,4570,4580,4590,4570,60523
20230731,144700,64662861485,4585,4585,4590,4575,16305
20230731,144600,64588093660,4575,4575,4590,4570,41578
20230731,144500,64397751280,4575,4585,4590,4570,58949
20230731,144400,64127795540,4590,4595,4595,4585,19814
20230731,144300,64036853010,4595,4595,4600,4590,17832
20230731,144200,63954908865,4595,4595,4605,4590,27150
20230731,144100,63830164485,4605,4600,4605,4590,42799
20230731,144000,63633604560,4600,4600,4605,4595,17679
20230731,143900,63552300720,4600,4610,4610,4600,13973
20230731,143800,63487991620,4605,4610,4610,4600,10054
20230731,143700,63441706235,4605,4610,4610,4600,23365
20230731,143600,63334132100,4610,4600,4610,4595,12546
20230731,143500,63276392775,4600,4585,4600,4585,31855
20230731,143400,63130050110,4590,4590,4595,4580,41640
20230731,143300,62939041005,4595,4605,4610,4585,114305
20230731,143200,62413523385,4610,4630,4630,4605,50604
20230731,143100,62179975895,4625,4635,4635,4620,27301
20230731,143000,62053632570,4635,4645,4645,4635,16067
20230731,142900,61979105205,4640,4645,4645,4640,2938
20230731,142800,61965460875,4630,4645,4650,4625,30154
20230731,142700,61825611160,4645,4630,4645,4625,24173
20230731,142600,61713532475,4625,4630,4635,4625,35704
20230731,142500,61548267375,4630,4645,4650,4630,49772
20230731,142400,61317461085,4645,4650,4655,4640,66073
20230731,142300,61010717500,4655,4660,4665,4650,20449
20230731,142200,60915541400,4660,4660,4665,4660,26615
20230731,142100,60791483265,4660,4655,4660,4650,9757
20230731,142000,60746076265,4655,4655,4655,4650,22828
20230731,141900,60639860255,4650,4675,4675,4650,33222
20230731,141800,60485115385,4675,4690,4690,4675,12666
20230731,141700,60425803510,4685,4680,4690,4675,40281
20230731,141600,60237161755,4680,4660,4680,4660,51869
20230731,141500,59995073890,4660,4650,4660,4645,18514
20230731,141400,59908987725,4645,4660,4665,4645,51185
20230731,141300,59670799220,4660,4660,4665,4655,11388
20230731,141200,59617735725,4655,4650,4655,4645,34415
20230731,141100,59457646320,4650,4655,4655,4645,9809
20230731,141000,59412041635,4655,4650,4655,4650,6000
20230731,140900,59384136115,4650,4650,4650,4645,12410
20230731,140800,59326441010,4645,4655,4655,4645,13454
20230731,140700,59263912745,4650,4660,4660,4645,22519
20230731,140600,59159174860,4660,4665,4665,4650,19458
20230731,140500,59068548945,4660,4655,4665,4650,22505
20230731,140400,58963804020,4655,4655,4665,4650,20327
20230731,140300,58869144565,4655,4650,4660,4645,14880
20230731,140200,58799899360,4650,4655,4660,4645,26039
20230731,140100,58678734585,4655,4635,4655,4635,16224
20230731,140000,58603372120,4640,4630,4640,4620,34878
20230731,135900,58441819890,4635,4650,4655,4630,65823
20230731,135800,58136379955,4655,4665,4670,4655,22589
20230731,135700,58031099550,4665,4675,4675,4665,12803
20230731,135600,57971306920,4675,4680,4680,4675,17954
20230731,135500,57887337730,4680,4680,4680,4675,15924
20230731,135400,57812869255,4680,4685,4685,4680,13553
20230731,135300,57749435965,4680,4690,4690,4680,23501
20230731,135200,57639281765,4690,4690,4695,4685,11050
20230731,135100,57587457875,4690,4680,4690,4675,29413
20230731,135000,57449717715,4675,4680,4685,4675,21305
20230731,134900,57350014125,4680,4660,4680,4660,23154
20230731,134800,57241859955,4655,4640,4660,4640,28480
20230731,134700,57109592695,4645,4645,4645,4630,39030
20230731,134600,56928630350,4650,4665,4665,4640,67447
20230731,134500,56614744410,4665,4685,4685,4660,26035
20230731,134400,56493167390,4685,4695,4695,4680,18202
20230731,134300,56407859965,4690,4715,4715,4690,19643
20230731,134200,56315574425,4710,4710,4720,4710,29438
20230731,134100,56176803530,4715,4705,4715,4705,50626
20230731,134000,55938357955,4705,4685,4705,4680,22302
20230731,133900,55833720090,4680,4670,4690,4665,24173
20230731,133800,55720642035,4670,4690,4695,4665,27167
20230731,133700,55593502110,4695,4695,4695,4685,18327
20230731,133600,55507543210,4690,4685,4695,4680,22999
20230731,133500,55399789065,4685,4685,4695,4685,19161
20230731,133400,55309981000,4690,4705,4705,4680,40502
20230731,133300,55119960880,4700,4710,4710,4700,29942
20230731,133200,54979116810,4715,4725,4725,4710,26682
20230731,133100,54853316875,4725,4725,4730,4725,7475
20230731,133000,54817974305,4725,4720,4730,4720,6862
20230731,132900,54785543725,4735,4725,4735,4715,16003
20230731,132800,54710024015,4725,4730,4735,4720,18963
20230731,132700,54620385190,4730,4735,4740,4725,14667
20230731,132600,54550993555,4730,4730,4740,4725,18489
20230731,132500,54463496595,4730,4705,4735,4700,29806
20230731,132400,54323147485,4700,4735,4735,4700,80069
20230731,132300,53945908365,4730,4745,4750,4730,27551
20230731,132200,53815403315,4745,4735,4745,4730,17180
20230731,132100,53734009545,4735,4730,4740,4730,24661
20230731,132000,53617268035,4735,4735,4740,4725,30843
20230731,131900,53471378445,4735,4755,4760,4730,68502
20230731,131800,53146396775,4760,4760,4770,4750,57038
20230731,131700,52875087700,4765,4770,4770,4760,14237
20230731,131600,52807266745,4770,4770,4770,4765,12220
20230731,131500,52748997145,4770,4765,4770,4765,6064
20230731,131400,52720083850,4765,4765,4770,4760,22207
20230731,131300,52614267795,4770,4775,4775,4765,13438
20230731,131200,52550189100,4775,4770,4780,4765,20352
20230731,131100,52453135855,4770,4775,4780,4770,7244
20230731,131000,52418559440,4780,4775,4780,4765,20769
20230731,130900,52319474715,4775,4795,4795,4775,15279
20230731,130800,52246432495,4795,4790,4795,4785,5180
20230731,130700,52221608800,4795,4795,4795,4785,3703
20230731,130600,52203864155,4795,4775,4795,4770,10619
20230731,130500,52153062275,4780,4780,4785,4775,11654
20230731,130400,52097385785,4780,4785,4785,4775,9964
20230731,130300,52049754685,4775,4770,4785,4765,13578
20230731,130200,51984933970,4775,4780,4785,4770,22863
20230731,130100,51875757190,4780,4785,4785,4780,11965
20230731,130000,51818522765,4785,4785,4790,4780,7883
20230731,125900,51780806625,4790,4785,4795,4785,13230
20230731,125800,51717450305,4790,4780,4790,4775,4933
20230731,125700,51693868360,4780,4790,4795,4770,10469
20230731,125600,51643860890,4790,4795,4795,4765,65812
20230731,125500,51329332445,4795,4790,4800,4790,8538
20230731,125400,51288406090,4795,4795,4800,4790,11699
20230731,125300,51232351630,4795,4805,4805,4790,14665
20230731,125200,51162004430,4805,4810,4815,4805,10749
20230731,125100,51110332880,4810,4810,4815,4805,5524
20230731,125000,51083772155,4805,4795,4805,4790,17359
20230731,124900,51000516880,4800,4810,4815,4785,21680
20230731,124800,50896461740,4810,4830,4835,4810,14996
20230731,124700,50824118820,4835,4840,4840,4835,43044
20230731,124600,50615944535,4845,4845,4845,4840,9265
20230731,124500,50571063470,4845,4845,4850,4845,20676
20230731,124400,50470822365,4850,4830,4850,4830,26507
20230731,124300,50342530670,4830,4845,4845,4830,16777
20230731,124200,50261359645,4845,4835,4850,4835,34931
20230731,124100,50092164155,4830,4815,4835,4815,35027
20230731,124000,49923157870,4815,4815,4820,4810,18899
20230731,123900,49832186785,4815,4810,4815,4810,13806
20230731,123800,49765752800,4805,4795,4810,4790,6543
20230731,123700,49734341375,4790,4790,4795,4780,7101
20230731,123600,49700354665,4790,4805,4805,4790,5287
20230731,123500,49674992545,4805,4810,4810,4800,10647
20230731,123400,49623861505,4810,4820,4820,4805,7506
20230731,123300,49587743265,4820,4810,4825,4810,15456
20230731,123200,49513328120,4815,4820,4825,4805,7521
20230731,123100,49477119185,4820,4825,4830,4820,21329
20230731,123000,49374228190,4825,4790,4825,4790,49626
20230731,122900,49135705845,4790,4785,4795,4780,16989
20230731,122800,49054381170,4785,4780,4785,4775,14980
20230731,122700,48982763405,4780,4775,4780,4765,13921
20230731,122600,48916337330,4770,4775,4775,4765,15204
20230731,122500,48843822040,4775,4770,4775,4760,34484
20230731,122400,48679392740,4765,4770,4775,4765,18807
20230731,122300,48589751115,4770,4780,4780,4765,16234
20230731,122200,48512326040,4775,4785,4790,4770,20236
20230731,122100,48415627925,4785,4790,4795,4785,4857
20230731,122000,48392378325,4790,4790,4795,4780,10564
20230731,121900,48341773785,4790,4790,4790,4780,10388
20230731,121800,48292038765,4790,4780,4790,4780,5821
20230731,121700,48264184940,4785,4780,4785,4775,10088
20230731,121600,48215981550,4780,4780,4785,4775,11340
20230731,121500,48161770635,4780,4785,4785,4775,9249
20230731,121400,48117563835,4785,4780,4790,4775,18186
20230731,121300,48030604110,4775,4775,4790,4770,17700
20230731,121200,47946062535,4790,4775,4790,4765,21852
20230731,121100,47841843855,4780,4790,4790,4765,63768
20230731,121000,47537251490,4790,4790,4795,4785,11933
20230731,120900,47480123535,4790,4800,4800,4790,13373
20230731,120800,47416012605,4800,4790,4800,4785,18701
20230731,120700,47326400760,4785,4795,4795,4780,22501
20230731,120600,47218695095,4790,4805,4815,4790,16363
20230731,120500,47140207795,4815,4825,4825,4805,11143
20230731,120400,47086590095,4820,4830,4830,4820,24141
20230731,120300,46970112405,4830,4830,4835,4825,14002
20230731,120200,46902517785,4830,4830,4840,4825,6901
20230731,120100,46869150295,4820,4830,4840,4820,7534
20230731,120000,46832762175,4835,4845,4850,4820,26121
20230731,115900,46706287895,4845,4815,4845,4815,31647
20230731,115800,46553439925,4820,4815,4820,4810,25451
20230731,115700,46430842620,4815,4795,4815,4795,12324
20230731,115600,46371610395,4790,4795,4795,4785,14164
20230731,115500,46303774930,4795,4775,4805,4775,19909
20230731,115400,46208426340,4775,4800,4805,4775,38414
20230731,115300,46024586720,4800,4810,4815,4800,19990
20230731,115200,45928547010,4810,4815,4820,4810,9137
20230731,115100,45884565265,4815,4810,4820,4810,14411
20230731,115000,45815204225,4810,4820,4830,4810,24007
20230731,114900,45699602375,4825,4825,4830,4820,22884
20230731,114800,45589196355,4830,4815,4835,4815,20361
20230731,114700,45490922145,4820,4785,4820,4780,48114
20230731,114600,45260505305,4790,4830,4835,4785,103600
20230731,114500,44762976235,4835,4845,4845,4820,14269
20230731,114400,44694054345,4840,4815,4845,4815,22537
20230731,114300,44585268985,4820,4840,4840,4805,54738
20230731,114200,44321587340,4840,4860,4860,4830,24534
20230731,114100,44202787510,4860,4850,4870,4850,7787
20230731,114000,44164936450,4850,4865,4875,4850,26164
20230731,113900,44037721575,4870,4850,4870,4840,19182
20230731,113800,43944673580,4850,4835,4855,4830,25612
20230731,113700,43820688760,4835,4870,4870,4825,62476
20230731,113600,43517947675,4860,4895,4900,4855,42309
20230731,113500,43311467050,4890,4895,4900,4885,33156
20230731,113400,43149260060,4900,4920,4930,4880,113342
20230731,113300,42592520825,4920,4895,4920,4890,104958
20230731,113200,42077719305,4890,4865,4895,4855,104312
20230731,113100,41569376055,4865,4860,4870,4860,18666
20230731,113000,41478584695,4860,4865,4870,4855,22617
20230731,112900,41368604840,4860,4855,4865,4855,18855
20230731,112800,41276960305,4855,4865,4870,4855,25076
20230731,112700,41155040650,4860,4860,4870,4855,17036
20230731,112600,41072155300,4860,4840,4865,4835,27766
20230731,112500,40937486295,4845,4845,4845,4830,19191
20230731,112400,40844631130,4845,4825,4845,4815,28123
20230731,112300,40708958475,4820,4850,4855,4820,33585
20230731,112200,40546760545,4845,4860,4860,4845,22055
20230731,112100,40439705275,4855,4860,4870,4850,46237
20230731,112000,40215051025,4865,4855,4870,4850,43371
20230731,111900,40004276570,4850,4820,4860,4820,33382
20230731,111800,39842687220,4820,4845,4850,4815,65898
20230731,111700,39524174070,4850,4870,4870,4840,39567
20230731,111600,39331991405,4870,4820,4875,4805,56983
20230731,111500,39055817820,4810,4900,4900,4780,111608
20230731,111400,38516586020,4890,4910,4920,4885,93520
20230731,111300,38057573160,4910,4880,4915,4875,100362
20230731,111200,37566344845,4880,4875,4885,4850,60684
20230731,111100,37270995265,4875,4780,4890,4780,141083
20230731,111000,36587004160,4785,4830,4830,4775,124996
20230731,110900,35985953005,4830,4885,4890,4825,133708
20230731,110800,35336210605,4885,4940,4945,4875,221470
20230731,110700,34250219405,4935,4915,4945,4910,117190
20230731,110600,33672643625,4920,4950,4950,4885,185649
20230731,110500,32759961215,4950,4915,4950,4910,267279
20230731,110400,31442262300,4915,4885,4920,4870,180069
20230731,110300,30560139450,4885,4900,4905,4875,214258
20230731,110200,29512669990,4900,4915,4950,4870,418783
20230731,110100,27452196405,4915,4795,4920,4790,435872
20230731,110000,25331758255,4790,4820,4825,4775,226134
20230731,105900,24244061795,4815,4750,4820,4750,203394
20230731,105800,23269706525,4750,4765,4775,4715,101633
20230731,105700,22786231140,4765,4700,4770,4700,150394
20230731,105600,22072739425,4700,4675,4700,4675,39698
20230731,105500,21886651900,4675,4710,4720,4650,78034
20230731,105400,21522134420,4720,4650,4720,4645,141366
20230731,105300,20860042665,4650,4680,4740,4600,172769
20230731,105200,20050230505,4685,4725,4725,4675,63434
20230731,105100,19751904830,4720,4735,4735,4710,32893
20230731,105000,19596473605,4735,4715,4740,4700,60408
20230731,104900,19310677975,4720,4730,4740,4695,100456
20230731,104800,18836047920,4735,4745,4750,4730,158571
20230731,104700,18084420710,4740,4680,4750,4680,149665
20230731,104600,17380557830,4690,4590,4690,4590,160454
20230731,104500,16634743280,4590,4580,4590,4575,11816
20230731,104400,16580606210,4580,4585,4590,4580,8931
20230731,104300,16539684160,4590,4585,4590,4585,4133
20230731,104200,16520732370,4580,4590,4590,4580,11612
20230731,104100,16467499390,4590,4580,4595,4580,12409
20230731,104000,16410592295,4585,4590,4590,4580,8068
20230731,103900,16373600610,4585,4590,4595,4580,15287
20230731,103800,16303425940,4590,4585,4595,4580,21765
20230731,103700,16203601755,4585,4565,4585,4565,20696
20230731,103600,16108961260,4560,4555,4565,4550,5775
20230731,103500,16082623300,4555,4550,4555,4545,16195
20230731,103400,16008893400,4550,4545,4550,4540,24511
20230731,103300,15897505620,4545,4525,4545,4525,50995
20230731,103200,15666366405,4525,4530,4535,4520,29542
20230731,103100,15532654150,4530,4540,4545,4530,23242
20230731,103000,15427233805,4540,4540,4545,4540,6457
20230731,102900,15397915825,4540,4545,4545,4540,16405
20230731,102800,15323412095,4550,4555,4555,4550,14785
20230731,102700,15256130455,4550,4555,4555,4550,9349
20230731,102600,15213560880,4555,4550,4555,4550,25494
20230731,102500,15097516825,4550,4560,4560,4550,17240
20230731,102400,15019050735,4555,4560,4560,4555,14406
20230731,102300,14953414390,4560,4560,4565,4555,12432
20230731,102200,14896735340,4560,4565,4565,4555,10758
20230731,102100,14847674285,4565,4560,4565,4560,16805
20230731,102000,14770980800,4555,4555,4565,4555,4386
20230731,101900,14750982700,4555,4555,4565,4550,16656
20230731,101800,14675123880,4555,4560,4560,4550,8248
20230731,101700,14637561745,4560,4560,4560,4550,14540
20230731,101600,14571338250,4555,4560,4560,4555,5444
20230731,101500,14546535270,4555,4570,4575,4555,13509
20230731,101400,14484826565,4570,4560,4575,4555,16292
20230731,101300,14410565415,4560,4555,4560,4555,17970
20230731,101200,14328675950,4555,4570,4570,4550,30739
20230731,101100,14188672420,4565,4570,4570,4550,25826
20230731,101000,14070918050,4570,4585,4585,4570,32732
20230731,100900,13921059060,4585,4590,4590,4580,9033
20230731,100800,13879634605,4590,4595,4595,4580,10644
20230731,100700,13830775950,4595,4585,4600,4580,10329
20230731,100600,13783369805,4595,4595,4595,4585,11733
20230731,100500,13729560040,4585,4595,4600,4580,16244
20230731,100400,13655044980,4600,4595,4600,4585,11294
20230731,100300,13603188025,4600,4620,4620,4595,16995
20230731,100200,13524905740,4620,4625,4630,4615,13427
20230731,100100,13462869735,4625,4620,4630,4615,8267
20230731,100000,13424665855,4615,4610,4615,4605,7793
20230731,095900,13388733100,4610,4605,4615,4600,8557
20230731,095800,13349319170,4605,4600,4605,4590,11068
20230731,095700,13298431250,4600,4620,4620,4590,18586
20230731,095600,13212844385,4620,4630,4640,4615,36495
20230731,095500,13043967565,4625,4600,4630,4600,13996
20230731,095400,12979346345,4600,4595,4600,4590,31559
20230731,095300,12834220760,4595,4590,4600,4585,20295
20230731,095200,12740977855,4590,4575,4595,4575,16886
20230731,095100,12663498130,4580,4575,4585,4570,14502
20230731,095000,12597101195,4575,4590,4590,4570,14390
20230731,094900,12531200810,4590,4580,4595,4575,13930
20230731,094800,12467305195,4575,4530,4575,4530,23846
20230731,094700,12358861330,4525,4520,4530,4510,45997
20230731,094600,12151087205,4515,4550,4550,4515,38550
20230731,094500,11976370955,4545,4570,4575,4545,33375
20230731,094400,11824150795,4570,4595,4600,4570,33345
20230731,094300,11671239270,4590,4600,4600,4585,16656
20230731,094200,11594755615,4585,4615,4615,4575,37440
20230731,094100,11422793630,4615,4575,4615,4575,32266
20230731,094000,11274419105,4580,4550,4580,4545,39164
20230731,093900,11095559200,4545,4505,4550,4500,107927
20230731,093800,10608877560,4505,4560,4560,4500,117287
20230731,093700,10078201605,4555,4560,4570,4545,115714
20230731,093600,9550857545,4560,4590,4595,4560,88941
20230731,093500,9143653005,4590,4610,4610,4590,88138
20230731,093400,8738390525,4610,4615,4625,4605,42386
20230731,093300,8542992400,4620,4650,4650,4620,48545
20230731,093200,8318353445,4650,4625,4660,4620,38451
20230731,093100,8140101555,4620,4620,4625,4615,21514
20230731,093000,8040699550,4620,4615,4625,4615,24152
20230731,092900,7929142845,4620,4615,4620,4615,13144
20230731,092800,7868468160,4615,4615,4625,4610,25849
20230731,092700,7749139925,4615,4620,4620,4605,28959
20230731,092600,7615595650,4620,4630,4635,4615,23611
20230731,092500,7506408770,4630,4630,4660,4630,32210
20230731,092400,7356914130,4630,4615,4640,4610,38988
20230731,092300,7176573525,4620,4600,4630,4600,28355
20230731,092200,7045967720,4600,4615,4615,4595,53449
20230731,092100,6800154725,4615,4635,4635,4610,27101
20230731,092000,6674832410,4635,4640,4685,4625,26797
20230731,091900,6549996975,4640,4590,4645,4590,21639
20230731,091800,6450300715,4590,4595,4595,4575,32816
20230731,091700,6299728225,4590,4590,4610,4575,60717
20230731,091600,6021220175,4605,4620,4620,4585,122896
20230731,091500,5456302180,4620,4620,4625,4600,87196
20230731,091400,5053916875,4625,4695,4695,4605,102619
20230731,091300,4578736555,4680,4745,4755,4680,94822
20230731,091200,4131085620,4755,4825,4830,4745,135845
20230731,091100,3477597500,4830,4770,4835,4765,77091
20230731,091000,3106950910,4770,4730,4770,4700,104478
20230731,090900,2611887780,4725,4625,4730,4625,70103
20230731,090800,2284453120,4645,4615,4645,4600,10088
20230731,090700,2237716280,4600,4625,4630,4595,18732
20230731,090600,2151399645,4600,4610,4630,4595,11124
20230731,090500,2100201100,4595,4625,4670,4595,42648
20230731,090400,1902782530,4620,4620,4625,4595,39633
20230731,090300,1720364240,4620,4625,4625,4605,36870
20230731,090200,1550141295,4625,4620,4625,4600,28542
20230731,090100,1418618210,4625,4600,4625,4590,58836
20230731,090000,1147749835,4600,4575,4615,4575,224939