stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185400,680115995,4025,4025,4025,4025,998
20230731,185300,680115995,4025,4025,4025,4025,0
20230731,185200,680115995,4025,4025,4025,4025,0
20230731,185100,680115995,4025,4025,4025,4025,0
20230731,185000,680115995,4025,4025,4025,4025,0
20230731,184900,680115995,4025,4025,4025,4025,0
20230731,184800,680115995,4025,4025,4025,4025,0
20230731,184700,680115995,4025,4025,4025,4025,0
20230731,184600,680115995,4025,4025,4025,4025,0
20230731,184500,680115995,4025,4025,4025,4025,0
20230731,184400,680115995,4025,4025,4025,4025,0
20230731,184300,680115995,4025,4025,4025,4025,0
20230731,184200,680115995,4025,4025,4025,4025,0
20230731,184100,680115995,4025,4025,4025,4025,0
20230731,184000,680115995,4025,4025,4025,4025,0
20230731,183900,680115995,4025,4025,4025,4025,0
20230731,183800,680115995,4025,4025,4025,4025,0
20230731,183700,680115995,4025,4025,4025,4025,0
20230731,183600,680115995,4025,4025,4025,4025,0
20230731,183500,680115995,4025,4025,4025,4025,0
20230731,183400,680115995,4025,4025,4025,4025,0
20230731,183300,680115995,4025,4025,4025,4025,0
20230731,183200,680115995,4025,4025,4025,4025,0
20230731,183100,680115995,4025,4025,4025,4025,0
20230731,183000,680115995,4025,4025,4025,4025,0
20230731,182900,680115995,4025,4025,4025,4025,0
20230731,182800,680115995,4025,4025,4025,4025,0
20230731,182700,680115995,4025,4025,4025,4025,0
20230731,182600,680115995,4025,4025,4025,4025,0
20230731,182500,680115995,4025,4025,4025,4025,0
20230731,182400,680115995,4025,4025,4025,4025,998
20230731,182300,680115995,4025,4025,4025,4025,0
20230731,182200,680115995,4025,4025,4025,4025,0
20230731,182100,680115995,4025,4025,4025,4025,0
20230731,182000,680115995,4025,4025,4025,4025,0
20230731,181900,680115995,4025,4025,4025,4025,0
20230731,181800,680115995,4025,4025,4025,4025,0
20230731,181700,680115995,4025,4025,4025,4025,0
20230731,181600,680115995,4025,4025,4025,4025,0
20230731,181500,680115995,4025,4025,4025,4025,0
20230731,181400,680115995,4025,4025,4025,4025,0
20230731,181300,680115995,4025,4025,4025,4025,0
20230731,181200,680115995,4025,4025,4025,4025,0
20230731,181100,680115995,4025,4025,4025,4025,0
20230731,181000,680115995,4025,4025,4025,4025,0
20230731,180900,680115995,4025,4025,4025,4025,0
20230731,180800,680115995,4025,4025,4025,4025,0
20230731,180700,680115995,4025,4025,4025,4025,0
20230731,180600,680115995,4025,4025,4025,4025,0
20230731,180500,680115995,4025,4025,4025,4025,0
20230731,180400,680115995,4025,4025,4025,4025,0
20230731,180300,680115995,4025,4025,4025,4025,0
20230731,180200,680115995,4025,4025,4025,4025,0
20230731,180100,680115995,4025,4025,4025,4025,0
20230731,180000,680115995,4025,4025,4025,4025,0
20230731,175900,680115995,4025,4025,4025,4025,0
20230731,175800,680115995,4025,4025,4025,4025,0
20230731,175700,680115995,4025,4025,4025,4025,0
20230731,175600,680115995,4025,4025,4025,4025,0
20230731,175500,680115995,4025,4025,4025,4025,0
20230731,175400,680115995,4025,4025,4025,4025,998
20230731,175300,680115995,4025,4025,4025,4025,0
20230731,175200,680115995,4025,4025,4025,4025,0
20230731,175100,680115995,4025,4025,4025,4025,0
20230731,175000,680115995,4025,4025,4025,4025,0
20230731,174900,680115995,4025,4025,4025,4025,0
20230731,174800,680115995,4025,4025,4025,4025,0
20230731,174700,680115995,4025,4025,4025,4025,0
20230731,174600,680115995,4025,4025,4025,4025,0
20230731,174500,680115995,4025,4025,4025,4025,0
20230731,174400,680115995,4025,4025,4025,4025,0
20230731,174300,680115995,4025,4025,4025,4025,0
20230731,174200,680115995,4025,4025,4025,4025,0
20230731,174100,680115995,4025,4025,4025,4025,0
20230731,174000,680115995,4025,4025,4025,4025,0
20230731,173900,680115995,4025,4025,4025,4025,0
20230731,173800,680115995,4025,4025,4025,4025,0
20230731,173700,680115995,4025,4025,4025,4025,0
20230731,173600,680115995,4025,4025,4025,4025,0
20230731,173500,680115995,4025,4025,4025,4025,0
20230731,173400,680115995,4025,4025,4025,4025,0
20230731,173300,680115995,4025,4025,4025,4025,0
20230731,173200,680115995,4025,4025,4025,4025,0
20230731,173100,680115995,4025,4025,4025,4025,0
20230731,173000,680115995,4025,4025,4025,4025,0
20230731,172900,680115995,4025,4025,4025,4025,0
20230731,172800,680115995,4025,4025,4025,4025,0
20230731,172700,680115995,4025,4025,4025,4025,0
20230731,172600,680115995,4025,4025,4025,4025,0
20230731,172500,680115995,4025,4025,4025,4025,0
20230731,172400,680115995,4025,4025,4025,4025,998
20230731,172300,680115995,4025,4025,4025,4025,0
20230731,172200,680115995,4025,4025,4025,4025,0
20230731,172100,680115995,4025,4025,4025,4025,0
20230731,172000,680115995,4025,4025,4025,4025,0
20230731,171900,680115995,4025,4025,4025,4025,0
20230731,171800,680115995,4025,4025,4025,4025,0
20230731,171700,680115995,4025,4025,4025,4025,0
20230731,171600,680115995,4025,4025,4025,4025,0
20230731,171500,680115995,4025,4025,4025,4025,0
20230731,171400,680115995,4025,4025,4025,4025,0
20230731,171300,680115995,4025,4025,4025,4025,0
20230731,171200,680115995,4025,4025,4025,4025,0
20230731,171100,680115995,4025,4025,4025,4025,0
20230731,171000,680115995,4025,4025,4025,4025,0
20230731,170900,680115995,4025,4025,4025,4025,0
20230731,170800,680115995,4025,4025,4025,4025,0
20230731,170700,680115995,4025,4025,4025,4025,0
20230731,170600,680115995,4025,4025,4025,4025,0
20230731,170500,680115995,4025,4025,4025,4025,0
20230731,170400,680115995,4025,4025,4025,4025,0
20230731,170300,680115995,4025,4025,4025,4025,0
20230731,170200,680115995,4025,4025,4025,4025,0
20230731,170100,680115995,4025,4025,4025,4025,0
20230731,170000,680115995,4025,4025,4025,4025,0
20230731,165900,680115995,4025,4025,4025,4025,0
20230731,165800,680115995,4025,4025,4025,4025,0
20230731,165700,680115995,4025,4025,4025,4025,0
20230731,165600,680115995,4025,4025,4025,4025,0
20230731,165500,680115995,4025,4025,4025,4025,0
20230731,165400,680115995,4025,4025,4025,4025,998
20230731,165300,680115995,4025,4025,4025,4025,0
20230731,165200,680115995,4025,4025,4025,4025,0
20230731,165100,680115995,4025,4025,4025,4025,0
20230731,165000,680115995,4025,4025,4025,4025,0
20230731,164900,680115995,4025,4025,4025,4025,0
20230731,164800,680115995,4025,4025,4025,4025,0
20230731,164700,680115995,4025,4025,4025,4025,0
20230731,164600,680115995,4025,4025,4025,4025,0
20230731,164500,680115995,4025,4025,4025,4025,0
20230731,164400,680115995,4025,4025,4025,4025,0
20230731,164300,680115995,4025,4025,4025,4025,0
20230731,164200,680115995,4025,4025,4025,4025,0
20230731,164100,680115995,4025,4025,4025,4025,0
20230731,164000,680115995,4025,4025,4025,4025,0
20230731,163900,680115995,4025,4025,4025,4025,0
20230731,163800,680115995,4025,4025,4025,4025,0
20230731,163700,680115995,4025,4025,4025,4025,0
20230731,163600,680115995,4025,4025,4025,4025,0
20230731,163500,680115995,4025,4025,4025,4025,0
20230731,163400,680115995,4025,4025,4025,4025,0
20230731,163300,680115995,4025,4025,4025,4025,0
20230731,163200,680115995,4025,4025,4025,4025,0
20230731,163100,680115995,4025,4025,4025,4025,0
20230731,163000,680115995,4025,4025,4025,4025,0
20230731,162900,680115995,4025,4025,4025,4025,0
20230731,162800,680115995,4025,4025,4025,4025,0
20230731,162700,680115995,4025,4025,4025,4025,0
20230731,162600,680115995,4025,4025,4025,4025,0
20230731,162500,680115995,4025,4025,4025,4025,0
20230731,162400,680115995,4025,4025,4025,4025,998
20230731,162300,680115995,4025,4025,4025,4025,0
20230731,162200,680115995,4025,4025,4025,4025,0
20230731,162100,680115995,4025,4025,4025,4025,0
20230731,162000,680115995,4025,4025,4025,4025,0
20230731,161900,680115995,4025,4025,4025,4025,0
20230731,161800,680115995,4025,4025,4025,4025,0
20230731,161700,680115995,4025,4025,4025,4025,0
20230731,161600,680115995,4025,4025,4025,4025,0
20230731,161500,680115995,4025,4025,4025,4025,0
20230731,161400,680115995,4025,4025,4025,4025,0
20230731,161300,680115995,4025,4025,4025,4025,0
20230731,161200,680115995,4025,4025,4025,4025,0
20230731,161100,680115995,4025,4025,4025,4025,0
20230731,161000,680115995,4025,4025,4025,4025,0
20230731,160900,680115995,4025,4025,4025,4025,0
20230731,160800,680115995,4025,4025,4025,4025,0
20230731,160700,680115995,4025,4025,4025,4025,0
20230731,160600,680115995,4025,4025,4025,4025,0
20230731,160500,680115995,4025,4025,4025,4025,0
20230731,160400,680115995,4025,4025,4025,4025,0
20230731,160300,680115995,4025,4025,4025,4025,0
20230731,160200,680115995,4025,4025,4025,4025,0
20230731,160100,680115995,4025,4025,4025,4025,0
20230731,160000,680115995,4025,4025,4025,4025,0
20230731,155900,680115995,4025,4025,4025,4025,0
20230731,155800,680115995,4025,4025,4025,4025,0
20230731,155700,680115995,4025,4025,4025,4025,0
20230731,155600,680115995,4025,4025,4025,4025,0
20230731,155500,680115995,4025,4025,4025,4025,0
20230731,155400,680115995,4025,4025,4025,4025,998
20230731,155300,680115995,4025,4025,4025,4025,0
20230731,155200,680115995,4025,4025,4025,4025,0
20230731,155100,680115995,4025,4025,4025,4025,0
20230731,155000,680115995,4025,4025,4025,4025,0
20230731,154900,680115995,4025,4025,4025,4025,0
20230731,154800,680115995,4025,4025,4025,4025,0
20230731,154700,680115995,4025,4025,4025,4025,0
20230731,154600,680115995,4025,4025,4025,4025,0
20230731,154500,680115995,4025,4025,4025,4025,0
20230731,154400,680115995,4025,4025,4025,4025,0
20230731,154300,680115995,4025,4025,4025,4025,0
20230731,154200,680115995,4025,4025,4025,4025,0
20230731,154100,680115995,4025,4025,4025,4025,0
20230731,154000,680115995,4025,4025,4025,4025,0
20230731,153900,680115995,4025,4025,4025,4025,0
20230731,153800,680115995,4025,4025,4025,4025,0
20230731,153700,680115995,4025,4025,4025,4025,0
20230731,153600,680115995,4025,4025,4025,4025,0
20230731,153500,680115995,4025,4025,4025,4025,0
20230731,153400,680115995,4025,4025,4025,4025,0
20230731,153300,680115995,4025,4025,4025,4025,0
20230731,153200,680115995,4025,4025,4025,4025,0
20230731,153100,680115995,4025,4025,4025,4025,0
20230731,153000,680115995,4025,4025,4025,4025,998
20230731,152900,676099045,4025,4025,4025,4025,0
20230731,152800,676099045,4025,4025,4025,4025,0
20230731,152700,676099045,4025,4025,4025,4025,0
20230731,152600,676099045,4025,4025,4025,4025,0
20230731,152500,676099045,4025,4025,4025,4025,0
20230731,152400,676099045,4025,4025,4025,4025,0
20230731,152300,676099045,4025,4025,4025,4025,0
20230731,152200,676099045,4025,4025,4025,4025,0
20230731,152100,676099045,4025,4025,4025,4025,0
20230731,152000,676099045,4025,4025,4025,4025,0
20230731,151900,676099045,4025,4020,4025,4020,220
20230731,151800,675213685,4025,4025,4025,4025,769
20230731,151700,672118460,4025,4025,4025,4025,32
20230731,151600,671989660,4020,4020,4020,4020,750
20230731,151500,668974660,4015,4020,4020,4015,2727
20230731,151400,658018975,4025,4025,4025,4025,248
20230731,151300,657020775,4025,4025,4025,4020,546
20230731,151200,654824965,4020,4030,4030,4020,1234
20230731,151100,649857975,4030,4035,4035,4030,1220
20230731,151000,644941275,4030,4030,4030,4030,1
20230731,150900,644937245,4030,4030,4030,4030,1130
20230731,150800,640383345,4030,4030,4030,4030,523
20230731,150700,638275655,4025,4030,4030,4025,552
20230731,150600,636051345,4030,4030,4030,4030,2
20230731,150500,636043285,4025,4025,4025,4025,109
20230731,150400,635604560,4025,4025,4025,4025,5
20230731,150300,635584435,4030,4030,4030,4030,23
20230731,150200,635491745,4030,4030,4030,4030,0
20230731,150100,635491745,4030,4030,4030,4030,1476
20230731,150000,629543465,4030,4030,4030,4030,507
20230731,145900,627500255,4035,4035,4035,4035,44
20230731,145800,627322715,4035,4035,4035,4035,11
20230731,145700,627278330,4035,4030,4035,4030,2237
20230731,145600,618252170,4030,4035,4035,4030,1746
20230731,145500,611207195,4035,4035,4035,4035,27
20230731,145400,611098250,4035,4035,4035,4035,0
20230731,145300,611098250,4035,4035,4035,4035,0
20230731,145200,611098250,4035,4035,4035,4035,0
20230731,145100,611098250,4035,4035,4035,4035,1
20230731,145000,611094215,4040,4040,4040,4040,0
20230731,144900,611094215,4040,4040,4040,4040,0
20230731,144800,611094215,4040,4040,4040,4040,0
20230731,144700,611094215,4040,4040,4040,4040,1
20230731,144600,611090175,4035,4035,4035,4035,0
20230731,144500,611090175,4035,4040,4040,4035,510
20230731,144400,609032275,4035,4035,4035,4035,27
20230731,144300,608923330,4035,4035,4035,4035,29
20230731,144200,608806315,4030,4030,4030,4030,0
20230731,144100,608806315,4030,4035,4035,4030,1479
20230731,144000,602845340,4035,4040,4040,4035,3328
20230731,143900,589415915,4040,4040,4040,4040,61
20230731,143800,589169475,4040,4040,4040,4040,0
20230731,143700,589169475,4040,4040,4040,4040,1
20230731,143600,589165435,4040,4040,4040,4040,0
20230731,143500,589165435,4040,4040,4040,4040,0
20230731,143400,589165435,4040,4040,4040,4040,1
20230731,143300,589161395,4045,4040,4045,4040,218
20230731,143200,588280660,4040,4040,4040,4040,0
20230731,143100,588280660,4040,4040,4040,4040,107
20230731,143000,587848380,4040,4040,4040,4040,1
20230731,142900,587844340,4035,4035,4035,4035,20
20230731,142800,587763640,4035,4035,4035,4035,320
20230731,142700,586472440,4035,4040,4040,4035,6012
20230731,142600,562208910,4040,4040,4040,4040,1000
20230731,142500,558168910,4040,4040,4040,4040,0
20230731,142400,558168910,4040,4040,4040,4040,0
20230731,142300,558168910,4040,4045,4045,4040,726
20230731,142200,555232245,4045,4045,4045,4045,11
20230731,142100,555187750,4045,4045,4045,4045,0
20230731,142000,555187750,4045,4045,4045,4045,0
20230731,141900,555187750,4045,4045,4045,4045,0
20230731,141800,555187750,4045,4045,4045,4045,1
20230731,141700,555183705,4045,4045,4045,4045,0
20230731,141600,555183705,4045,4045,4045,4045,0
20230731,141500,555183705,4045,4045,4045,4045,16
20230731,141400,555118985,4045,4045,4045,4045,1
20230731,141300,555114940,4040,4040,4040,4040,0
20230731,141200,555114940,4040,4035,4040,4035,11
20230731,141100,555070505,4035,4045,4045,4035,4819
20230731,141000,535614680,4045,4045,4045,4045,27
20230731,140900,535505465,4040,4040,4040,4040,0
20230731,140800,535505465,4040,4040,4040,4040,5000
20230731,140700,515305465,4040,4040,4040,4040,0
20230731,140600,515305465,4040,4040,4040,4040,0
20230731,140500,515305465,4040,4055,4055,4040,3366
20230731,140400,501685705,4055,4055,4055,4055,3
20230731,140300,501673540,4055,4055,4055,4050,600
20230731,140200,499241040,4055,4055,4055,4055,10
20230731,140100,499200490,4050,4050,4050,4050,23
20230731,140000,499107340,4050,4050,4050,4050,26
20230731,135900,499002040,4050,4050,4050,4050,451
20230731,135800,497175490,4050,4050,4050,4050,0
20230731,135700,497175490,4050,4050,4050,4050,10
20230731,135600,497134990,4050,4050,4050,4050,500
20230731,135500,495109990,4050,4050,4050,4050,0
20230731,135400,495109990,4050,4045,4050,4045,355
20230731,135300,493673960,4050,4050,4050,4050,0
20230731,135200,493673960,4050,4050,4050,4050,3
20230731,135100,493661810,4045,4050,4050,4045,521
20230731,135000,491554310,4050,4050,4050,4050,758
20230731,134900,488484410,4060,4060,4060,4060,3
20230731,134800,488472230,4060,4060,4060,4060,10
20230731,134700,488431630,4065,4045,4065,4045,210
20230731,134600,487582160,4040,4040,4040,4040,0
20230731,134500,487582160,4040,4040,4040,4040,0
20230731,134400,487582160,4040,4050,4050,4040,8500
20230731,134300,453203210,4050,4050,4050,4050,1000
20230731,134200,449153210,4055,4055,4055,4055,0
20230731,134100,449153210,4055,4055,4055,4055,2382
20230731,134000,439494200,4060,4060,4060,4060,0
20230731,133900,439494200,4060,4060,4060,4060,0
20230731,133800,439494200,4060,4060,4060,4060,0
20230731,133700,439494200,4060,4060,4060,4060,0
20230731,133600,439494200,4060,4060,4060,4060,249
20230731,133500,438483260,4065,4065,4065,4065,0
20230731,133400,438483260,4065,4065,4065,4065,200
20230731,133300,437670260,4060,4060,4060,4060,62
20230731,133200,437418540,4060,4065,4065,4060,856
20230731,133100,433942525,4060,4060,4060,4060,0
20230731,133000,433942525,4060,4060,4060,4060,0
20230731,132900,433942525,4060,4060,4060,4060,100
20230731,132800,433536525,4060,4060,4060,4060,0
20230731,132700,433536525,4060,4060,4060,4060,0
20230731,132600,433536525,4060,4065,4065,4060,13
20230731,132500,433483700,4065,4065,4065,4065,0
20230731,132400,433483700,4065,4065,4065,4065,26
20230731,132300,433378010,4065,4060,4065,4060,1677
20230731,132200,426569385,4060,4060,4060,4060,0
20230731,132100,426569385,4060,4060,4060,4060,0
20230731,132000,426569385,4060,4060,4060,4060,0
20230731,131900,426569385,4060,4065,4065,4060,1201
20230731,131800,421689320,4065,4065,4065,4065,200
20230731,131700,420876320,4065,4065,4065,4065,0
20230731,131600,420876320,4065,4065,4065,4065,202
20230731,131500,420055190,4065,4065,4065,4065,200
20230731,131400,419242190,4065,4065,4065,4065,0
20230731,131300,419242190,4065,4060,4065,4060,764
20230731,131200,416136655,4060,4060,4060,4060,0
20230731,131100,416136655,4060,4060,4060,4060,5
20230731,131000,416116355,4065,4065,4065,4065,0
20230731,130900,416116355,4065,4060,4065,4060,390
20230731,130800,414532455,4060,4065,4065,4060,157
20230731,130700,413894855,4065,4065,4065,4065,64
20230731,130600,413634695,4070,4070,4070,4070,0
20230731,130500,413634695,4070,4065,4070,4065,200
20230731,130400,412821325,4060,4060,4060,4060,270
20230731,130300,411725125,4060,4060,4060,4060,0
20230731,130200,411725125,4060,4060,4060,4060,0
20230731,130100,411725125,4060,4060,4060,4060,10
20230731,130000,411684525,4055,4060,4060,4055,3
20230731,125900,411672350,4060,4060,4060,4060,0
20230731,125800,411672350,4060,4060,4060,4060,0
20230731,125700,411672350,4060,4060,4060,4060,8
20230731,125600,411639870,4060,4060,4060,4060,7
20230731,125500,411611450,4060,4060,4060,4060,45
20230731,125400,411428750,4055,4055,4055,4055,0
20230731,125300,411428750,4055,4055,4055,4055,0
20230731,125200,411428750,4055,4055,4055,4055,0
20230731,125100,411428750,4055,4055,4055,4055,0
20230731,125000,411428750,4055,4060,4060,4055,128
20230731,124900,410909685,4055,4055,4055,4055,0
20230731,124800,410909685,4055,4055,4055,4055,30
20230731,124700,410788035,4055,4055,4055,4055,28
20230731,124600,410674495,4050,4050,4050,4050,0
20230731,124500,410674495,4050,4050,4050,4050,1000
20230731,124400,406624495,4060,4060,4060,4060,0
20230731,124300,406624495,4060,4060,4060,4060,1
20230731,124200,406620435,4060,4060,4060,4060,0
20230731,124100,406620435,4060,4060,4060,4060,0
20230731,124000,406620435,4060,4060,4060,4060,0
20230731,123900,406620435,4060,4050,4060,4050,1025
20230731,123800,402459185,4050,4050,4050,4050,3
20230731,123700,402447035,4055,4055,4055,4055,0
20230731,123600,402447035,4055,4055,4055,4055,0
20230731,123500,402447035,4055,4060,4060,4055,1260
20230731,123400,397337235,4060,4060,4060,4060,100
20230731,123300,396931235,4060,4060,4060,4055,4933
20230731,123200,376924475,4060,4060,4060,4060,0
20230731,123100,376924475,4060,4060,4060,4060,0
20230731,123000,376924475,4060,4060,4060,4060,0
20230731,122900,376924475,4060,4060,4060,4060,0
20230731,122800,376924475,4060,4065,4065,4060,1500
20230731,122700,370834425,4070,4070,4070,4070,0
20230731,122600,370834425,4070,4070,4070,4070,1
20230731,122500,370830355,4070,4070,4070,4070,5
20230731,122400,370810005,4060,4060,4060,4060,0
20230731,122300,370810005,4060,4060,4060,4060,8
20230731,122200,370777525,4060,4060,4060,4060,500
20230731,122100,368747525,4060,4060,4060,4060,676
20230731,122000,366002965,4060,4060,4060,4060,100
20230731,121900,365596965,4060,4060,4060,4060,0
20230731,121800,365596965,4060,4060,4060,4060,379
20230731,121700,364058225,4075,4075,4075,4075,10
20230731,121600,364017475,4060,4060,4060,4060,0
20230731,121500,364017475,4060,4060,4060,4060,4
20230731,121400,364001235,4060,4070,4070,4060,1229
20230731,121300,359005085,4075,4075,4075,4075,100
20230731,121200,358597585,4075,4075,4075,4075,0
20230731,121100,358597585,4075,4075,4075,4075,5
20230731,121000,358577210,4070,4070,4070,4070,58
20230731,120900,358341150,4070,4070,4070,4070,29
20230731,120800,358223120,4070,4070,4070,4070,29
20230731,120700,358105090,4070,4075,4075,4070,2071
20230731,120600,349674325,4085,4085,4085,4085,0
20230731,120500,349674325,4085,4085,4085,4085,1
20230731,120400,349670240,4085,4085,4085,4085,0
20230731,120300,349670240,4085,4080,4085,4080,75
20230731,120200,349363990,4080,4080,4080,4080,300
20230731,120100,348139990,4080,4080,4080,4080,1957
20230731,120000,340155430,4085,4085,4085,4085,0
20230731,115900,340155430,4085,4085,4085,4085,0
20230731,115800,340155430,4085,4085,4085,4085,0
20230731,115700,340155430,4085,4085,4085,4085,0
20230731,115600,340155430,4085,4085,4085,4085,0
20230731,115500,340155430,4085,4085,4085,4085,0
20230731,115400,340155430,4085,4085,4085,4085,0
20230731,115300,340155430,4085,4085,4085,4085,3
20230731,115200,340143175,4080,4080,4080,4080,0
20230731,115100,340143175,4080,4080,4080,4080,0
20230731,115000,340143175,4080,4080,4080,4080,131
20230731,114900,339608695,4080,4080,4080,4080,60
20230731,114800,339363895,4085,4085,4085,4085,0
20230731,114700,339363895,4085,4085,4085,4085,601
20230731,114600,336908810,4080,4085,4085,4080,105
20230731,114500,336480160,4085,4085,4085,4085,103
20230731,114400,336059405,4080,4085,4085,4080,225
20230731,114300,335140435,4080,4080,4080,4080,0
20230731,114200,335140435,4080,4080,4080,4080,0
20230731,114100,335140435,4080,4080,4080,4080,92
20230731,114000,334765075,4080,4080,4080,4080,0
20230731,113900,334765075,4080,4080,4080,4080,0
20230731,113800,334765075,4080,4080,4080,4080,200
20230731,113700,333949075,4085,4085,4085,4085,0
20230731,113600,333949075,4085,4085,4085,4085,0
20230731,113500,333949075,4085,4085,4085,4085,24
20230731,113400,333851035,4085,4085,4085,4085,0
20230731,113300,333851035,4085,4085,4085,4085,1
20230731,113200,333846950,4080,4080,4080,4080,47
20230731,113100,333655190,4085,4080,4085,4080,54
20230731,113000,333434770,4080,4080,4080,4080,8
20230731,112900,333402130,4080,4080,4080,4080,851
20230731,112800,329930050,4080,4080,4080,4080,0
20230731,112700,329930050,4080,4080,4080,4080,0
20230731,112600,329930050,4080,4085,4085,4080,530
20230731,112500,327767500,4085,4085,4085,4085,80
20230731,112400,327440700,4085,4085,4085,4085,879
20230731,112300,323849985,4085,4085,4085,4085,0
20230731,112200,323849985,4085,4085,4085,4085,1
20230731,112100,323845900,4095,4095,4095,4095,0
20230731,112000,323845900,4095,4090,4095,4090,422
20230731,111900,322119915,4095,4100,4100,4095,1906
20230731,111800,314309595,4095,4105,4105,4095,36
20230731,111700,314162165,4100,4100,4100,4100,0
20230731,111600,314162165,4100,4100,4100,4100,1001
20230731,111500,310058065,4090,4090,4090,4090,0
20230731,111400,310058065,4090,4090,4090,4090,233
20230731,111300,309105095,4090,4090,4090,4090,1
20230731,111200,309101005,4080,4090,4090,4080,12
20230731,111100,309051935,4080,4080,4080,4080,5
20230731,111000,309031535,4085,4085,4085,4085,0
20230731,110900,309031535,4085,4085,4085,4085,10
20230731,110800,308990685,4085,4085,4085,4085,136
20230731,110700,308435125,4080,4080,4080,4080,0
20230731,110600,308435125,4080,4080,4080,4080,0
20230731,110500,308435125,4080,4080,4080,4080,1
20230731,110400,308431045,4080,4080,4080,4080,0
20230731,110300,308431045,4080,4080,4080,4080,7
20230731,110200,308402485,4080,4080,4080,4080,0
20230731,110100,308402485,4080,4080,4080,4080,0
20230731,110000,308402485,4080,4080,4080,4080,0
20230731,105900,308402485,4080,4085,4085,4080,50
20230731,105800,308198480,4085,4085,4085,4085,0
20230731,105700,308198480,4085,4090,4090,4085,957
20230731,105600,304289040,4105,4090,4105,4090,11
20230731,105500,304244035,4090,4095,4095,4090,200
20230731,105400,303426030,4110,4110,4110,4110,0
20230731,105300,303426030,4110,4105,4110,4105,318
20230731,105200,302119725,4110,4100,4110,4100,1195
20230731,105100,297214375,4100,4095,4100,4095,350
20230731,105000,295780700,4085,4085,4085,4085,179
20230731,104900,295049485,4085,4085,4085,4085,0
20230731,104800,295049485,4085,4100,4100,4085,69
20230731,104700,294766885,4100,4100,4100,4100,70
20230731,104600,294479885,4100,4100,4100,4100,0
20230731,104500,294479885,4100,4100,4100,4100,1184
20230731,104400,289625485,4100,4100,4100,4100,51
20230731,104300,289416385,4095,4100,4100,4095,3050
20230731,104200,276926625,4095,4100,4100,4095,57
20230731,104100,276693195,4095,4090,4095,4090,4902
20230731,104000,256625190,4085,4085,4085,4085,39
20230731,103900,256465875,4085,4090,4090,4085,134
20230731,103800,255917865,4090,4080,4090,4080,241
20230731,103700,254933525,4085,4085,4085,4085,1
20230731,103600,254929440,4085,4085,4085,4080,184
20230731,103500,254177920,4085,4070,4085,4070,297
20230731,103400,252968055,4070,4070,4070,4070,177
20230731,103300,252247665,4070,4070,4070,4070,1
20230731,103200,252243595,4060,4060,4060,4060,1032
20230731,103100,248053675,4070,4070,4070,4070,6
20230731,103000,248029255,4060,4060,4060,4060,2336
20230731,102900,238545095,4065,4065,4065,4065,0
20230731,102800,238545095,4065,4065,4065,4065,0
20230731,102700,238545095,4065,4065,4065,4065,0
20230731,102600,238545095,4065,4065,4065,4065,202
20230731,102500,237723965,4065,4065,4065,4065,0
20230731,102400,237723965,4065,4065,4065,4065,0
20230731,102300,237723965,4065,4065,4065,4065,849
20230731,102200,234272780,4065,4070,4070,4065,951
20230731,102100,230403210,4090,4075,4090,4075,209
20230731,102000,229551400,4075,4095,4095,4075,4335
20230731,101900,211811705,4095,4095,4095,4095,257
20230731,101800,210759290,4095,4095,4095,4095,43
20230731,101700,210583205,4100,4100,4100,4100,0
20230731,101600,210583205,4100,4090,4100,4090,255
20230731,101500,209539335,4090,4090,4090,4090,16
20230731,101400,209473895,4090,4090,4090,4090,0
20230731,101300,209473895,4090,4090,4090,4090,301
20230731,101200,208242805,4075,4075,4075,4075,538
20230731,101100,206050455,4090,4080,4090,4080,1208
20230731,101000,201116735,4085,4085,4085,4085,1
20230731,100900,201112650,4075,4075,4075,4075,4
20230731,100800,201096350,4080,4080,4080,4080,799
20230731,100700,197836430,4080,4080,4080,4080,0
20230731,100600,197836430,4080,4080,4080,4080,0
20230731,100500,197836430,4080,4080,4085,4080,1426
20230731,100400,192016475,4080,4080,4080,4080,1
20230731,100300,192012395,4065,4065,4065,4065,0
20230731,100200,192012395,4065,4065,4065,4065,2
20230731,100100,192004265,4080,4065,4080,4065,659
20230731,100000,189315850,4065,4065,4065,4065,0
20230731,095900,189315850,4065,4065,4065,4065,0
20230731,095800,189315850,4065,4065,4065,4065,100
20230731,095700,188909350,4065,4065,4065,4065,200
20230731,095600,188096350,4065,4065,4065,4065,0
20230731,095500,188096350,4065,4065,4065,4065,20
20230731,095400,188015050,4065,4065,4065,4065,3421
20230731,095300,174108685,4060,4065,4065,4060,156
20230731,095200,173474975,4060,4065,4065,4060,822
20230731,095100,170136765,4075,4075,4075,4075,0
20230731,095000,170136765,4075,4075,4075,4075,0
20230731,094900,170136765,4075,4075,4075,4075,2
20230731,094800,170128615,4080,4080,4080,4080,70
20230731,094700,169843015,4070,4070,4070,4070,0
20230731,094600,169843015,4070,4070,4070,4070,0
20230731,094500,169843015,4070,4070,4070,4070,5
20230731,094400,169822665,4080,4080,4080,4080,0
20230731,094300,169822665,4080,4080,4080,4080,0
20230731,094200,169822665,4080,4080,4080,4080,6
20230731,094100,169798185,4050,4055,4055,4050,215
20230731,094000,168926815,4060,4060,4060,4060,3
20230731,093900,168914635,4080,4065,4080,4060,2110
20230731,093800,160346965,4060,4080,4080,4060,479
20230731,093700,158396460,4085,4085,4085,4085,0
20230731,093600,158396460,4085,4085,4085,4085,0
20230731,093500,158396460,4085,4085,4085,4085,0
20230731,093400,158396460,4085,4085,4085,4085,15
20230731,093300,158335185,4085,4085,4085,4085,1
20230731,093200,158331100,4085,4085,4085,4085,0
20230731,093100,158331100,4085,4085,4085,4085,0
20230731,093000,158331100,4085,4085,4085,4085,1
20230731,092900,158327015,4095,4095,4095,4095,0
20230731,092800,158327015,4095,4085,4095,4080,56
20230731,092700,158098275,4095,4095,4095,4095,801
20230731,092600,154818180,4095,4095,4095,4095,1
20230731,092500,154814085,4080,4080,4080,4080,0
20230731,092400,154814085,4080,4085,4085,4080,273
20230731,092300,153699495,4085,4085,4085,4085,301
20230731,092200,152469910,4085,4060,4085,4060,3985
20230731,092100,136289160,4050,4050,4050,4050,180
20230731,092000,135560160,4050,4050,4050,4050,2651
20230731,091900,124823610,4040,4060,4060,4035,10345
20230731,091800,82946005,4060,4060,4060,4055,1594
20230731,091700,76478065,4080,4080,4080,4080,2
20230731,091600,76469905,4065,4060,4065,4060,500
20230731,091500,74439180,4060,4080,4080,4060,401
20230731,091400,72811100,4060,4060,4060,4055,4659
20230731,091300,53896555,4065,4070,4085,4065,2604
20230731,091200,43305685,4085,4085,4085,4085,100
20230731,091100,42897185,4095,4095,4095,4095,0
20230731,091000,42897185,4095,4095,4095,4095,914
20230731,090900,39154355,4065,4095,4095,4065,945
20230731,090800,35308725,4070,4070,4070,4070,13
20230731,090700,35255815,4070,4085,4085,4070,1000
20230731,090600,31185690,4080,4080,4080,4080,9
20230731,090500,31148970,4100,4100,4100,4100,1020
20230731,090400,26966970,4065,4065,4065,4065,0
20230731,090300,26966970,4065,4110,4110,4065,102
20230731,090200,26552095,4110,4075,4110,4070,3428
20230731,090100,12577185,4070,4085,4085,4070,1293
20230731,090000,7307280,4080,4080,4080,4080,1791