stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185100,91174905,2495,2495,2495,2495,5791
20230731,185000,91174905,2495,2495,2495,2495,0
20230731,184900,91174905,2495,2495,2495,2495,0
20230731,184800,91174905,2495,2495,2495,2495,0
20230731,184700,91174905,2495,2495,2495,2495,0
20230731,184600,91174905,2495,2495,2495,2495,0
20230731,184500,91174905,2495,2495,2495,2495,0
20230731,184400,91174905,2495,2495,2495,2495,0
20230731,184300,91174905,2495,2495,2495,2495,0
20230731,184200,91174905,2495,2495,2495,2495,0
20230731,184100,91174905,2495,2495,2495,2495,0
20230731,184000,91174905,2495,2495,2495,2495,0
20230731,183900,91174905,2495,2495,2495,2495,0
20230731,183800,91174905,2495,2495,2495,2495,0
20230731,183700,91174905,2495,2495,2495,2495,0
20230731,183600,91174905,2495,2495,2495,2495,0
20230731,183500,91174905,2495,2495,2495,2495,0
20230731,183400,91174905,2495,2495,2495,2495,0
20230731,183300,91174905,2495,2495,2495,2495,0
20230731,183200,91174905,2495,2495,2495,2495,0
20230731,183100,91174905,2495,2495,2495,2495,0
20230731,183000,91174905,2495,2495,2495,2495,0
20230731,182900,91174905,2495,2495,2495,2495,0
20230731,182800,91174905,2495,2495,2495,2495,0
20230731,182700,91174905,2495,2495,2495,2495,0
20230731,182600,91174905,2495,2495,2495,2495,0
20230731,182500,91174905,2495,2495,2495,2495,0
20230731,182400,91174905,2495,2495,2495,2495,0
20230731,182300,91174905,2495,2495,2495,2495,0
20230731,182200,91174905,2495,2495,2495,2495,0
20230731,182100,91174905,2495,2495,2495,2495,5791
20230731,182000,91174905,2495,2495,2495,2495,0
20230731,181900,91174905,2495,2495,2495,2495,0
20230731,181800,91174905,2495,2495,2495,2495,0
20230731,181700,91174905,2495,2495,2495,2495,0
20230731,181600,91174905,2495,2495,2495,2495,0
20230731,181500,91174905,2495,2495,2495,2495,0
20230731,181400,91174905,2495,2495,2495,2495,0
20230731,181300,91174905,2495,2495,2495,2495,0
20230731,181200,91174905,2495,2495,2495,2495,0
20230731,181100,91174905,2495,2495,2495,2495,0
20230731,181000,91174905,2495,2495,2495,2495,0
20230731,180900,91174905,2495,2495,2495,2495,0
20230731,180800,91174905,2495,2495,2495,2495,0
20230731,180700,91174905,2495,2495,2495,2495,0
20230731,180600,91174905,2495,2495,2495,2495,0
20230731,180500,91174905,2495,2495,2495,2495,0
20230731,180400,91174905,2495,2495,2495,2495,0
20230731,180300,91174905,2495,2495,2495,2495,0
20230731,180200,91174905,2495,2495,2495,2495,0
20230731,180100,91174905,2495,2495,2495,2495,0
20230731,180000,91174905,2495,2495,2495,2495,0
20230731,175900,91174905,2495,2495,2495,2495,0
20230731,175800,91174905,2495,2495,2495,2495,0
20230731,175700,91174905,2495,2495,2495,2495,0
20230731,175600,91174905,2495,2495,2495,2495,0
20230731,175500,91174905,2495,2495,2495,2495,0
20230731,175400,91174905,2495,2495,2495,2495,0
20230731,175300,91174905,2495,2495,2495,2495,0
20230731,175200,91174905,2495,2495,2495,2495,0
20230731,175100,91174905,2495,2495,2495,2495,5791
20230731,175000,91174905,2495,2495,2495,2495,0
20230731,174900,91174905,2495,2495,2495,2495,0
20230731,174800,91174905,2495,2495,2495,2495,0
20230731,174700,91174905,2495,2495,2495,2495,0
20230731,174600,91174905,2495,2495,2495,2495,0
20230731,174500,91174905,2495,2495,2495,2495,0
20230731,174400,91174905,2495,2495,2495,2495,0
20230731,174300,91174905,2495,2495,2495,2495,0
20230731,174200,91174905,2495,2495,2495,2495,0
20230731,174100,91174905,2495,2495,2495,2495,0
20230731,174000,91174905,2495,2495,2495,2495,0
20230731,173900,91174905,2495,2495,2495,2495,0
20230731,173800,91174905,2495,2495,2495,2495,0
20230731,173700,91174905,2495,2495,2495,2495,0
20230731,173600,91174905,2495,2495,2495,2495,0
20230731,173500,91174905,2495,2495,2495,2495,0
20230731,173400,91174905,2495,2495,2495,2495,0
20230731,173300,91174905,2495,2495,2495,2495,0
20230731,173200,91174905,2495,2495,2495,2495,0
20230731,173100,91174905,2495,2495,2495,2495,0
20230731,173000,91174905,2495,2495,2495,2495,0
20230731,172900,91174905,2495,2495,2495,2495,0
20230731,172800,91174905,2495,2495,2495,2495,0
20230731,172700,91174905,2495,2495,2495,2495,0
20230731,172600,91174905,2495,2495,2495,2495,0
20230731,172500,91174905,2495,2495,2495,2495,0
20230731,172400,91174905,2495,2495,2495,2495,0
20230731,172300,91174905,2495,2495,2495,2495,0
20230731,172200,91174905,2495,2495,2495,2495,0
20230731,172100,91174905,2495,2495,2495,2495,5791
20230731,172000,91174905,2495,2495,2495,2495,0
20230731,171900,91174905,2495,2495,2495,2495,0
20230731,171800,91174905,2495,2495,2495,2495,0
20230731,171700,91174905,2495,2495,2495,2495,0
20230731,171600,91174905,2495,2495,2495,2495,0
20230731,171500,91174905,2495,2495,2495,2495,0
20230731,171400,91174905,2495,2495,2495,2495,0
20230731,171300,91174905,2495,2495,2495,2495,0
20230731,171200,91174905,2495,2495,2495,2495,0
20230731,171100,91174905,2495,2495,2495,2495,0
20230731,171000,91174905,2495,2495,2495,2495,0
20230731,170900,91174905,2495,2495,2495,2495,0
20230731,170800,91174905,2495,2495,2495,2495,0
20230731,170700,91174905,2495,2495,2495,2495,0
20230731,170600,91174905,2495,2495,2495,2495,0
20230731,170500,91174905,2495,2495,2495,2495,0
20230731,170400,91174905,2495,2495,2495,2495,0
20230731,170300,91174905,2495,2495,2495,2495,0
20230731,170200,91174905,2495,2495,2495,2495,0
20230731,170100,91174905,2495,2495,2495,2495,0
20230731,170000,91174905,2495,2495,2495,2495,0
20230731,165900,91174905,2495,2495,2495,2495,0
20230731,165800,91174905,2495,2495,2495,2495,0
20230731,165700,91174905,2495,2495,2495,2495,0
20230731,165600,91174905,2495,2495,2495,2495,0
20230731,165500,91174905,2495,2495,2495,2495,0
20230731,165400,91174905,2495,2495,2495,2495,0
20230731,165300,91174905,2495,2495,2495,2495,0
20230731,165200,91174905,2495,2495,2495,2495,0
20230731,165100,91174905,2495,2495,2495,2495,5791
20230731,165000,91174905,2495,2495,2495,2495,0
20230731,164900,91174905,2495,2495,2495,2495,0
20230731,164800,91174905,2495,2495,2495,2495,0
20230731,164700,91174905,2495,2495,2495,2495,0
20230731,164600,91174905,2495,2495,2495,2495,0
20230731,164500,91174905,2495,2495,2495,2495,0
20230731,164400,91174905,2495,2495,2495,2495,0
20230731,164300,91174905,2495,2495,2495,2495,0
20230731,164200,91174905,2495,2495,2495,2495,0
20230731,164100,91174905,2495,2495,2495,2495,0
20230731,164000,91174905,2495,2495,2495,2495,0
20230731,163900,91174905,2495,2495,2495,2495,0
20230731,163800,91174905,2495,2495,2495,2495,0
20230731,163700,91174905,2495,2495,2495,2495,0
20230731,163600,91174905,2495,2495,2495,2495,0
20230731,163500,91174905,2495,2495,2495,2495,0
20230731,163400,91174905,2495,2495,2495,2495,0
20230731,163300,91174905,2495,2495,2495,2495,0
20230731,163200,91174905,2495,2495,2495,2495,0
20230731,163100,91174905,2495,2495,2495,2495,0
20230731,163000,91174905,2495,2495,2495,2495,0
20230731,162900,91174905,2495,2495,2495,2495,0
20230731,162800,91174905,2495,2495,2495,2495,0
20230731,162700,91174905,2495,2495,2495,2495,0
20230731,162600,91174905,2495,2495,2495,2495,0
20230731,162500,91174905,2495,2495,2495,2495,0
20230731,162400,91174905,2495,2495,2495,2495,0
20230731,162300,91174905,2495,2495,2495,2495,0
20230731,162200,91174905,2495,2495,2495,2495,0
20230731,162100,91174905,2495,2495,2495,2495,5791
20230731,162000,91174905,2495,2495,2495,2495,0
20230731,161900,91174905,2495,2495,2495,2495,0
20230731,161800,91174905,2495,2495,2495,2495,0
20230731,161700,91174905,2495,2495,2495,2495,0
20230731,161600,91174905,2495,2495,2495,2495,0
20230731,161500,91174905,2495,2495,2495,2495,0
20230731,161400,91174905,2495,2495,2495,2495,0
20230731,161300,91174905,2495,2495,2495,2495,0
20230731,161200,91174905,2495,2495,2495,2495,0
20230731,161100,91174905,2495,2495,2495,2495,0
20230731,161000,91174905,2495,2495,2495,2495,0
20230731,160900,91174905,2495,2495,2495,2495,0
20230731,160800,91174905,2495,2495,2495,2495,0
20230731,160700,91174905,2495,2495,2495,2495,0
20230731,160600,91174905,2495,2495,2495,2495,0
20230731,160500,91174905,2495,2495,2495,2495,0
20230731,160400,91174905,2495,2495,2495,2495,0
20230731,160300,91174905,2495,2495,2495,2495,0
20230731,160200,91174905,2495,2495,2495,2495,0
20230731,160100,91174905,2495,2495,2495,2495,0
20230731,160000,91174905,2495,2495,2495,2495,0
20230731,155900,91174905,2495,2495,2495,2495,0
20230731,155800,91174905,2495,2495,2495,2495,0
20230731,155700,91174905,2495,2495,2495,2495,0
20230731,155600,91174905,2495,2495,2495,2495,0
20230731,155500,91174905,2495,2495,2495,2495,0
20230731,155400,91174905,2495,2495,2495,2495,0
20230731,155300,91174905,2495,2495,2495,2495,0
20230731,155200,91174905,2495,2495,2495,2495,0
20230731,155100,91174905,2495,2495,2495,2495,5791
20230731,155000,91174905,2495,2495,2495,2495,0
20230731,154900,91174905,2495,2495,2495,2495,0
20230731,154800,91174905,2495,2495,2495,2495,0
20230731,154700,91174905,2495,2495,2495,2495,0
20230731,154600,91174905,2495,2495,2495,2495,0
20230731,154500,91174905,2495,2495,2495,2495,0
20230731,154400,91174905,2495,2495,2495,2495,0
20230731,154300,91174905,2495,2495,2495,2495,0
20230731,154200,91174905,2495,2495,2495,2495,0
20230731,154100,91174905,2495,2495,2495,2495,0
20230731,154000,91174905,2495,2495,2495,2495,0
20230731,153900,91174905,2495,2495,2495,2495,0
20230731,153800,91174905,2495,2495,2495,2495,0
20230731,153700,91174905,2495,2495,2495,2495,0
20230731,153600,91174905,2495,2495,2495,2495,0
20230731,153500,91174905,2495,2495,2495,2495,0
20230731,153400,91174905,2495,2495,2495,2495,0
20230731,153300,91174905,2495,2495,2495,2495,0
20230731,153200,91174905,2495,2495,2495,2495,0
20230731,153100,91174905,2495,2495,2495,2495,0
20230731,153000,91174905,2495,2495,2495,2495,5791
20230731,152900,76726360,2495,2495,2495,2495,0
20230731,152800,76726360,2495,2495,2495,2495,0
20230731,152700,76726360,2495,2495,2495,2495,0
20230731,152600,76726360,2495,2495,2495,2495,0
20230731,152500,76726360,2495,2495,2495,2495,0
20230731,152400,76726360,2495,2495,2495,2495,0
20230731,152300,76726360,2495,2495,2495,2495,0
20230731,152200,76726360,2495,2495,2495,2495,0
20230731,152100,76726360,2495,2495,2495,2495,0
20230731,152000,76726360,2495,2495,2495,2495,0
20230731,151900,76726360,2495,2495,2495,2490,211
20230731,151800,76200855,2495,2490,2495,2490,4
20230731,151700,76190885,2495,2495,2495,2495,14
20230731,151600,76155955,2495,2490,2495,2490,39
20230731,151500,76058690,2495,2495,2495,2495,17
20230731,151400,76016275,2490,2490,2490,2490,1
20230731,151300,76013785,2495,2490,2495,2490,30
20230731,151200,75938940,2490,2490,2490,2490,0
20230731,151100,75938940,2490,2490,2490,2490,1
20230731,151000,75936450,2490,2490,2490,2490,2
20230731,150900,75931470,2490,2490,2490,2490,1
20230731,150800,75928980,2480,2485,2485,2480,1600
20230731,150700,71953205,2490,2490,2490,2490,182
20230731,150600,71500025,2490,2490,2490,2490,0
20230731,150500,71500025,2490,2490,2490,2490,151
20230731,150400,71124035,2490,2490,2490,2490,1
20230731,150300,71121545,2490,2490,2490,2490,0
20230731,150200,71121545,2490,2490,2490,2490,1
20230731,150100,71119055,2490,2490,2490,2490,0
20230731,150000,71119055,2490,2490,2490,2490,566
20230731,145900,69709715,2490,2485,2490,2485,202
20230731,145800,69206740,2490,2490,2490,2490,0
20230731,145700,69206740,2490,2490,2490,2490,0
20230731,145600,69206740,2490,2490,2490,2490,721
20230731,145500,67411450,2495,2495,2495,2495,7
20230731,145400,67393985,2490,2495,2495,2490,74
20230731,145300,67209360,2490,2490,2490,2490,1
20230731,145200,67206870,2490,2490,2490,2490,0
20230731,145100,67206870,2490,2490,2490,2490,1
20230731,145000,67204380,2490,2490,2490,2490,1
20230731,144900,67201890,2490,2490,2490,2490,0
20230731,144800,67201890,2490,2490,2490,2490,1
20230731,144700,67199400,2490,2490,2490,2490,1
20230731,144600,67196910,2490,2490,2490,2490,1
20230731,144500,67194420,2490,2490,2490,2490,0
20230731,144400,67194420,2490,2490,2490,2490,2
20230731,144300,67189440,2490,2490,2490,2490,11
20230731,144200,67162050,2490,2490,2490,2490,0
20230731,144100,67162050,2490,2490,2490,2490,12
20230731,144000,67132170,2490,2490,2490,2490,0
20230731,143900,67132170,2490,2495,2495,2490,10
20230731,143800,67107225,2495,2495,2495,2495,1
20230731,143700,67104730,2495,2495,2495,2495,1
20230731,143600,67102235,2495,2495,2495,2495,111
20230731,143500,66825290,2495,2495,2495,2495,1
20230731,143400,66822795,2495,2495,2495,2495,1
20230731,143300,66820300,2495,2495,2495,2495,0
20230731,143200,66820300,2495,2495,2495,2495,1
20230731,143100,66817805,2495,2495,2495,2495,1
20230731,143000,66815310,2495,2495,2495,2495,1
20230731,142900,66812815,2495,2495,2495,2495,0
20230731,142800,66812815,2495,2495,2495,2495,1
20230731,142700,66810320,2495,2495,2495,2495,1
20230731,142600,66807825,2495,2495,2495,2495,5
20230731,142500,66795350,2495,2495,2495,2495,0
20230731,142400,66795350,2495,2495,2495,2495,0
20230731,142300,66795350,2495,2495,2495,2495,1
20230731,142200,66792855,2495,2495,2495,2495,0
20230731,142100,66792855,2495,2495,2495,2495,0
20230731,142000,66792855,2495,2495,2495,2495,0
20230731,141900,66792855,2495,2500,2500,2495,480
20230731,141800,65594790,2500,2500,2500,2500,907
20230731,141700,63327290,2500,2500,2500,2500,0
20230731,141600,63327290,2500,2500,2500,2500,0
20230731,141500,63327290,2500,2500,2500,2500,3
20230731,141400,63319790,2495,2495,2495,2495,0
20230731,141300,63319790,2495,2495,2495,2495,0
20230731,141200,63319790,2495,2495,2495,2495,335
20230731,141100,62483965,2500,2500,2500,2500,0
20230731,141000,62483965,2500,2500,2500,2500,0
20230731,140900,62483965,2500,2500,2500,2500,0
20230731,140800,62483965,2500,2500,2500,2500,0
20230731,140700,62483965,2500,2500,2500,2500,0
20230731,140600,62483965,2500,2500,2500,2500,0
20230731,140500,62483965,2500,2500,2500,2500,0
20230731,140400,62483965,2500,2500,2500,2500,0
20230731,140300,62483965,2500,2500,2500,2500,0
20230731,140200,62483965,2500,2500,2500,2500,0
20230731,140100,62483965,2500,2500,2500,2500,0
20230731,140000,62483965,2500,2500,2500,2500,0
20230731,135900,62483965,2500,2500,2500,2500,0
20230731,135800,62483965,2500,2500,2500,2500,100
20230731,135700,62233965,2495,2495,2495,2495,0
20230731,135600,62233965,2495,2495,2495,2495,0
20230731,135500,62233965,2495,2495,2495,2495,0
20230731,135400,62233965,2495,2495,2495,2495,190
20230731,135300,61759915,2500,2500,2500,2500,1000
20230731,135200,59259915,2505,2505,2505,2505,0
20230731,135100,59259915,2505,2505,2505,2505,0
20230731,135000,59259915,2505,2505,2505,2505,30
20230731,134900,59184765,2505,2505,2505,2505,3
20230731,134800,59177250,2505,2505,2505,2505,0
20230731,134700,59177250,2505,2505,2505,2505,0
20230731,134600,59177250,2505,2505,2505,2505,0
20230731,134500,59177250,2505,2505,2505,2505,1
20230731,134400,59174745,2485,2485,2485,2485,0
20230731,134300,59174745,2485,2485,2485,2485,0
20230731,134200,59174745,2485,2485,2485,2485,0
20230731,134100,59174745,2485,2485,2485,2485,9
20230731,134000,59152380,2485,2485,2485,2485,0
20230731,133900,59152380,2485,2485,2485,2485,0
20230731,133800,59152380,2485,2485,2485,2485,0
20230731,133700,59152380,2485,2485,2485,2485,0
20230731,133600,59152380,2485,2485,2485,2485,0
20230731,133500,59152380,2485,2485,2485,2485,0
20230731,133400,59152380,2485,2485,2485,2485,0
20230731,133300,59152380,2485,2485,2485,2485,152
20230731,133200,58774660,2485,2485,2485,2485,0
20230731,133100,58774660,2485,2500,2500,2485,950
20230731,133000,56406470,2505,2505,2505,2505,79
20230731,132900,56208575,2505,2505,2505,2505,0
20230731,132800,56208575,2505,2505,2505,2505,0
20230731,132700,56208575,2505,2505,2505,2505,30
20230731,132600,56133425,2510,2510,2510,2510,0
20230731,132500,56133425,2510,2510,2510,2510,0
20230731,132400,56133425,2510,2510,2510,2510,0
20230731,132300,56133425,2510,2510,2510,2510,0
20230731,132200,56133425,2510,2510,2510,2510,21
20230731,132100,56080715,2495,2495,2495,2495,0
20230731,132000,56080715,2495,2495,2495,2495,0
20230731,131900,56080715,2495,2495,2495,2495,0
20230731,131800,56080715,2495,2495,2495,2495,0
20230731,131700,56080715,2495,2495,2495,2495,158
20230731,131600,55686505,2495,2495,2495,2495,0
20230731,131500,55686505,2495,2495,2495,2495,0
20230731,131400,55686505,2495,2495,2495,2495,42
20230731,131300,55581715,2495,2495,2495,2495,0
20230731,131200,55581715,2495,2495,2495,2495,0
20230731,131100,55581715,2495,2495,2495,2495,0
20230731,131000,55581715,2495,2495,2495,2495,0
20230731,130900,55581715,2495,2495,2495,2495,0
20230731,130800,55581715,2495,2495,2495,2495,0
20230731,130700,55581715,2495,2495,2495,2495,0
20230731,130600,55581715,2495,2495,2495,2495,0
20230731,130500,55581715,2495,2495,2495,2495,0
20230731,130400,55581715,2495,2495,2495,2495,0
20230731,130300,55581715,2495,2495,2495,2495,0
20230731,130200,55581715,2495,2495,2495,2495,0
20230731,130100,55581715,2495,2495,2495,2495,0
20230731,130000,55581715,2495,2495,2495,2495,0
20230731,125900,55581715,2495,2510,2510,2495,163
20230731,125800,55173905,2500,2500,2500,2500,0
20230731,125700,55173905,2500,2500,2500,2500,0
20230731,125600,55173905,2500,2500,2500,2500,200
20230731,125500,54673905,2500,2500,2500,2500,0
20230731,125400,54673905,2500,2500,2500,2500,0
20230731,125300,54673905,2500,2500,2500,2500,0
20230731,125200,54673905,2500,2500,2500,2500,0
20230731,125100,54673905,2500,2500,2500,2500,0
20230731,125000,54673905,2500,2500,2500,2500,6
20230731,124900,54658905,2500,2500,2500,2500,0
20230731,124800,54658905,2500,2500,2500,2500,0
20230731,124700,54658905,2500,2500,2500,2500,0
20230731,124600,54658905,2500,2500,2500,2500,100
20230731,124500,54408905,2500,2500,2500,2500,0
20230731,124400,54408905,2500,2500,2500,2500,79
20230731,124300,54211405,2500,2500,2500,2500,0
20230731,124200,54211405,2500,2500,2500,2500,0
20230731,124100,54211405,2500,2500,2500,2500,0
20230731,124000,54211405,2500,2500,2500,2500,0
20230731,123900,54211405,2500,2500,2500,2500,0
20230731,123800,54211405,2500,2500,2500,2500,0
20230731,123700,54211405,2500,2500,2500,2500,0
20230731,123600,54211405,2500,2500,2500,2500,0
20230731,123500,54211405,2500,2500,2500,2500,0
20230731,123400,54211405,2500,2500,2500,2500,0
20230731,123300,54211405,2500,2500,2500,2500,0
20230731,123200,54211405,2500,2500,2500,2500,0
20230731,123100,54211405,2500,2500,2500,2500,0
20230731,123000,54211405,2500,2500,2500,2500,25
20230731,122900,54148905,2500,2500,2500,2500,0
20230731,122800,54148905,2500,2500,2500,2500,0
20230731,122700,54148905,2500,2500,2500,2500,10
20230731,122600,54123905,2500,2500,2500,2500,0
20230731,122500,54123905,2500,2500,2500,2500,0
20230731,122400,54123905,2500,2500,2500,2500,0
20230731,122300,54123905,2500,2500,2500,2500,0
20230731,122200,54123905,2500,2500,2500,2500,101
20230731,122100,53871405,2500,2505,2505,2500,58
20230731,122000,53726365,2500,2500,2500,2500,0
20230731,121900,53726365,2500,2500,2500,2500,0
20230731,121800,53726365,2500,2500,2500,2500,1500
20230731,121700,49976365,2485,2490,2490,2485,48
20230731,121600,49857080,2490,2490,2490,2490,0
20230731,121500,49857080,2490,2490,2490,2490,0
20230731,121400,49857080,2490,2490,2490,2490,0
20230731,121300,49857080,2490,2490,2490,2490,0
20230731,121200,49857080,2490,2490,2490,2490,0
20230731,121100,49857080,2490,2490,2490,2490,117
20230731,121000,49565750,2490,2490,2490,2490,0
20230731,120900,49565750,2490,2490,2490,2490,0
20230731,120800,49565750,2490,2490,2490,2490,1
20230731,120700,49563260,2490,2490,2490,2490,0
20230731,120600,49563260,2490,2490,2490,2490,0
20230731,120500,49563260,2490,2490,2490,2490,30
20230731,120400,49488560,2490,2490,2490,2490,79
20230731,120300,49291850,2490,2490,2490,2490,38
20230731,120200,49197230,2490,2490,2490,2490,435
20230731,120100,48114080,2490,2490,2490,2490,0
20230731,120000,48114080,2490,2490,2490,2490,0
20230731,115900,48114080,2490,2490,2490,2490,0
20230731,115800,48114080,2490,2490,2490,2490,0
20230731,115700,48114080,2490,2490,2490,2490,0
20230731,115600,48114080,2490,2490,2490,2490,0
20230731,115500,48114080,2490,2490,2490,2490,50
20230731,115400,47989580,2490,2490,2490,2490,50
20230731,115300,47865080,2480,2480,2480,2480,0
20230731,115200,47865080,2480,2480,2480,2480,0
20230731,115100,47865080,2480,2480,2480,2480,0
20230731,115000,47865080,2480,2480,2480,2480,0
20230731,114900,47865080,2480,2480,2480,2480,0
20230731,114800,47865080,2480,2480,2480,2480,0
20230731,114700,47865080,2480,2480,2480,2480,0
20230731,114600,47865080,2480,2485,2485,2480,450
20230731,114500,46747905,2490,2490,2490,2490,0
20230731,114400,46747905,2490,2490,2490,2490,1
20230731,114300,46745415,2490,2490,2490,2490,0
20230731,114200,46745415,2490,2490,2490,2490,0
20230731,114100,46745415,2490,2490,2490,2490,220
20230731,114000,46197615,2490,2490,2490,2490,3
20230731,113900,46190145,2485,2485,2485,2485,0
20230731,113800,46190145,2485,2485,2485,2485,0
20230731,113700,46190145,2485,2485,2485,2485,0
20230731,113600,46190145,2485,2485,2485,2485,0
20230731,113500,46190145,2485,2485,2485,2485,0
20230731,113400,46190145,2485,2485,2485,2485,0
20230731,113300,46190145,2485,2485,2485,2485,0
20230731,113200,46190145,2485,2485,2485,2485,0
20230731,113100,46190145,2485,2485,2485,2485,0
20230731,113000,46190145,2485,2485,2485,2485,0
20230731,112900,46190145,2485,2485,2485,2485,0
20230731,112800,46190145,2485,2485,2485,2485,0
20230731,112700,46190145,2485,2495,2495,2485,2750
20230731,112600,39341435,2500,2500,2500,2500,0
20230731,112500,39341435,2500,2500,2500,2500,0
20230731,112400,39341435,2500,2500,2500,2500,0
20230731,112300,39341435,2500,2500,2500,2500,0
20230731,112200,39341435,2500,2500,2500,2500,0
20230731,112100,39341435,2500,2500,2500,2500,617
20230731,112000,37798935,2500,2500,2500,2500,200
20230731,111900,37298935,2500,2500,2500,2500,0
20230731,111800,37298935,2500,2500,2500,2500,0
20230731,111700,37298935,2500,2500,2500,2500,0
20230731,111600,37298935,2500,2500,2500,2500,0
20230731,111500,37298935,2500,2500,2500,2500,0
20230731,111400,37298935,2500,2500,2500,2500,0
20230731,111300,37298935,2500,2500,2500,2500,0
20230731,111200,37298935,2500,2500,2500,2500,0
20230731,111100,37298935,2500,2500,2500,2500,0
20230731,111000,37298935,2500,2500,2500,2500,500
20230731,110900,36048935,2500,2500,2500,2500,0
20230731,110800,36048935,2500,2500,2500,2500,0
20230731,110700,36048935,2500,2500,2500,2500,0
20230731,110600,36048935,2500,2500,2500,2500,234
20230731,110500,35463935,2500,2500,2500,2500,0
20230731,110400,35463935,2500,2500,2500,2500,0
20230731,110300,35463935,2500,2505,2505,2500,314
20230731,110200,34678700,2505,2505,2505,2505,0
20230731,110100,34678700,2505,2505,2505,2505,0
20230731,110000,34678700,2505,2505,2505,2505,0
20230731,105900,34678700,2505,2505,2505,2505,0
20230731,105800,34678700,2505,2505,2505,2505,0
20230731,105700,34678700,2505,2505,2505,2505,888
20230731,105600,32454260,2510,2510,2510,2510,989
20230731,105500,29971870,2510,2510,2510,2510,0
20230731,105400,29971870,2510,2510,2510,2510,0
20230731,105300,29971870,2510,2510,2510,2510,0
20230731,105200,29971870,2510,2510,2510,2510,0
20230731,105100,29971870,2510,2510,2510,2510,599
20230731,105000,28468380,2510,2500,2510,2500,619
20230731,104900,26919690,2500,2500,2500,2500,0
20230731,104800,26919690,2500,2500,2500,2500,0
20230731,104700,26919690,2500,2500,2500,2500,0
20230731,104600,26919690,2500,2500,2500,2500,400
20230731,104500,25919690,2510,2510,2510,2510,0
20230731,104400,25919690,2510,2510,2510,2510,0
20230731,104300,25919690,2510,2510,2510,2510,4
20230731,104200,25909650,2500,2500,2500,2500,0
20230731,104100,25909650,2500,2500,2500,2500,600
20230731,104000,24409650,2510,2510,2510,2510,0
20230731,103900,24409650,2510,2510,2510,2510,0
20230731,103800,24409650,2510,2510,2510,2510,0
20230731,103700,24409650,2510,2510,2510,2510,0
20230731,103600,24409650,2510,2510,2510,2510,300
20230731,103500,23656650,2510,2510,2510,2510,0
20230731,103400,23656650,2510,2510,2510,2510,0
20230731,103300,23656650,2510,2510,2510,2510,0
20230731,103200,23656650,2510,2510,2510,2510,500
20230731,103100,22401650,2515,2515,2515,2515,0
20230731,103000,22401650,2515,2515,2515,2515,0
20230731,102900,22401650,2515,2505,2515,2495,943
20230731,102800,20043660,2510,2510,2510,2510,0
20230731,102700,20043660,2510,2510,2510,2510,0
20230731,102600,20043660,2510,2510,2510,2510,35
20230731,102500,19955810,2505,2505,2505,2505,13
20230731,102400,19923245,2505,2505,2505,2505,32
20230731,102300,19843085,2505,2505,2505,2505,20
20230731,102200,19792985,2505,2505,2505,2505,0
20230731,102100,19792985,2505,2505,2505,2505,0
20230731,102000,19792985,2505,2505,2505,2505,0
20230731,101900,19792985,2505,2505,2505,2505,0
20230731,101800,19792985,2505,2505,2505,2505,0
20230731,101700,19792985,2505,2505,2505,2505,0
20230731,101600,19792985,2505,2505,2505,2505,2
20230731,101500,19787975,2505,2505,2505,2505,0
20230731,101400,19787975,2505,2505,2505,2505,201
20230731,101300,19284470,2505,2505,2505,2505,0
20230731,101200,19284470,2505,2505,2505,2505,0
20230731,101100,19284470,2505,2505,2505,2505,2
20230731,101000,19279460,2505,2505,2505,2505,1
20230731,100900,19276955,2510,2510,2510,2510,0
20230731,100800,19276955,2510,2510,2510,2510,0
20230731,100700,19276955,2510,2510,2510,2510,119
20230731,100600,18978265,2510,2510,2510,2510,0
20230731,100500,18978265,2510,2510,2510,2510,0
20230731,100400,18978265,2510,2510,2510,2510,5
20230731,100300,18965715,2510,2510,2510,2510,0
20230731,100200,18965715,2510,2510,2510,2510,0
20230731,100100,18965715,2510,2510,2510,2510,15
20230731,100000,18928065,2505,2505,2505,2505,0
20230731,095900,18928065,2505,2505,2505,2505,0
20230731,095800,18928065,2505,2505,2505,2505,0
20230731,095700,18928065,2505,2505,2505,2505,9
20230731,095600,18905520,2495,2495,2495,2495,0
20230731,095500,18905520,2495,2495,2495,2495,0
20230731,095400,18905520,2495,2495,2495,2495,0
20230731,095300,18905520,2495,2495,2495,2495,0
20230731,095200,18905520,2495,2495,2495,2495,0
20230731,095100,18905520,2495,2495,2495,2495,33
20230731,095000,18823185,2490,2490,2490,2490,0
20230731,094900,18823185,2490,2490,2490,2490,0
20230731,094800,18823185,2490,2490,2490,2490,104
20230731,094700,18564225,2495,2495,2495,2495,1
20230731,094600,18561730,2495,2495,2495,2495,0
20230731,094500,18561730,2495,2495,2495,2495,0
20230731,094400,18561730,2495,2495,2495,2495,0
20230731,094300,18561730,2495,2495,2495,2495,15
20230731,094200,18524305,2495,2495,2495,2495,0
20230731,094100,18524305,2495,2500,2500,2495,256
20230731,094000,17884310,2500,2500,2500,2500,0
20230731,093900,17884310,2500,2500,2500,2500,0
20230731,093800,17884310,2500,2500,2500,2500,7
20230731,093700,17866810,2500,2500,2500,2500,26
20230731,093600,17801810,2500,2500,2500,2500,85
20230731,093500,17589310,2500,2500,2500,2500,0
20230731,093400,17589310,2500,2500,2500,2500,1000
20230731,093300,15089310,2500,2500,2500,2500,1
20230731,093200,15086810,2500,2500,2500,2500,1
20230731,093100,15084310,2480,2480,2480,2480,0
20230731,093000,15084310,2480,2480,2480,2480,0
20230731,092900,15084310,2480,2480,2480,2480,0
20230731,092800,15084310,2480,2480,2480,2480,0
20230731,092700,15084310,2480,2480,2480,2480,0
20230731,092600,15084310,2480,2480,2480,2480,0
20230731,092500,15084310,2480,2480,2480,2480,0
20230731,092400,15084310,2480,2480,2480,2480,62
20230731,092300,14930550,2480,2480,2480,2480,0
20230731,092200,14930550,2480,2480,2480,2480,220
20230731,092100,14384950,2485,2485,2485,2485,0
20230731,092000,14384950,2485,2480,2485,2475,2904
20230731,091900,7169130,2480,2485,2485,2480,1268
20230731,091800,4023370,2485,2495,2495,2485,387
20230731,091700,3060850,2490,2490,2490,2490,0
20230731,091600,3060850,2490,2490,2490,2490,1
20230731,091500,3058360,2490,2490,2490,2490,218
20230731,091400,2515540,2490,2490,2490,2490,0
20230731,091300,2515540,2490,2490,2490,2490,306
20230731,091200,1753600,2485,2495,2495,2485,356
20230731,091100,867010,2495,2495,2495,2495,99
20230731,091000,620005,2500,2500,2500,2500,0
20230731,090900,620005,2500,2500,2500,2500,0
20230731,090800,620005,2500,2500,2500,2500,3
20230731,090700,612505,2505,2505,2505,2505,0
20230731,090600,612505,2505,2505,2505,2505,0
20230731,090500,612505,2505,2505,2505,2505,1
20230731,090400,610000,2500,2500,2500,2500,117
20230731,090300,317500,2500,2500,2500,2500,2
20230731,090200,312500,2500,2500,2500,2500,29
20230731,090100,240000,2500,2500,2500,2500,0
20230731,090000,240000,2500,2500,2500,2500,96