stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185700,4636756525,2895,2895,2895,2895,18906
20230731,185600,4636756525,2895,2895,2895,2895,0
20230731,185500,4636756525,2895,2895,2895,2895,0
20230731,185400,4636756525,2895,2895,2895,2895,0
20230731,185300,4636756525,2895,2895,2895,2895,0
20230731,185200,4636756525,2895,2895,2895,2895,0
20230731,185100,4636756525,2895,2895,2895,2895,0
20230731,185000,4636756525,2895,2895,2895,2895,0
20230731,184900,4636756525,2895,2895,2895,2895,0
20230731,184800,4636756525,2895,2895,2895,2895,0
20230731,184700,4636756525,2895,2895,2895,2895,0
20230731,184600,4636756525,2895,2895,2895,2895,0
20230731,184500,4636756525,2895,2895,2895,2895,0
20230731,184400,4636756525,2895,2895,2895,2895,0
20230731,184300,4636756525,2895,2895,2895,2895,0
20230731,184200,4636756525,2895,2895,2895,2895,0
20230731,184100,4636756525,2895,2895,2895,2895,0
20230731,184000,4636756525,2895,2895,2895,2895,0
20230731,183900,4636756525,2895,2895,2895,2895,0
20230731,183800,4636756525,2895,2895,2895,2895,0
20230731,183700,4636756525,2895,2895,2895,2895,0
20230731,183600,4636756525,2895,2895,2895,2895,0
20230731,183500,4636756525,2895,2895,2895,2895,0
20230731,183400,4636756525,2895,2895,2895,2895,0
20230731,183300,4636756525,2895,2895,2895,2895,0
20230731,183200,4636756525,2895,2895,2895,2895,0
20230731,183100,4636756525,2895,2895,2895,2895,0
20230731,183000,4636756525,2895,2895,2895,2895,0
20230731,182900,4636756525,2895,2895,2895,2895,0
20230731,182800,4636756525,2895,2895,2895,2895,0
20230731,182700,4636756525,2895,2895,2895,2895,18906
20230731,182600,4636756525,2895,2895,2895,2895,0
20230731,182500,4636756525,2895,2895,2895,2895,0
20230731,182400,4636756525,2895,2895,2895,2895,0
20230731,182300,4636756525,2895,2895,2895,2895,0
20230731,182200,4636756525,2895,2895,2895,2895,0
20230731,182100,4636756525,2895,2895,2895,2895,0
20230731,182000,4636756525,2895,2895,2895,2895,0
20230731,181900,4636756525,2895,2895,2895,2895,0
20230731,181800,4636756525,2895,2895,2895,2895,0
20230731,181700,4636756525,2895,2895,2895,2895,0
20230731,181600,4636756525,2895,2895,2895,2895,0
20230731,181500,4636756525,2895,2895,2895,2895,0
20230731,181400,4636756525,2895,2895,2895,2895,0
20230731,181300,4636756525,2895,2895,2895,2895,0
20230731,181200,4636756525,2895,2895,2895,2895,0
20230731,181100,4636756525,2895,2895,2895,2895,0
20230731,181000,4636756525,2895,2895,2895,2895,0
20230731,180900,4636756525,2895,2895,2895,2895,0
20230731,180800,4636756525,2895,2895,2895,2895,0
20230731,180700,4636756525,2895,2895,2895,2895,0
20230731,180600,4636756525,2895,2895,2895,2895,0
20230731,180500,4636756525,2895,2895,2895,2895,0
20230731,180400,4636756525,2895,2895,2895,2895,0
20230731,180300,4636756525,2895,2895,2895,2895,0
20230731,180200,4636756525,2895,2895,2895,2895,0
20230731,180100,4636756525,2895,2895,2895,2895,0
20230731,180000,4636756525,2895,2895,2895,2895,0
20230731,175900,4636756525,2895,2895,2895,2895,0
20230731,175800,4636756525,2895,2895,2895,2895,0
20230731,175700,4636756525,2895,2895,2895,2895,18906
20230731,175600,4636756525,2895,2895,2895,2895,0
20230731,175500,4636756525,2895,2895,2895,2895,0
20230731,175400,4636756525,2895,2895,2895,2895,0
20230731,175300,4636756525,2895,2895,2895,2895,0
20230731,175200,4636756525,2895,2895,2895,2895,0
20230731,175100,4636756525,2895,2895,2895,2895,0
20230731,175000,4636756525,2895,2895,2895,2895,0
20230731,174900,4636756525,2895,2895,2895,2895,0
20230731,174800,4636756525,2895,2895,2895,2895,0
20230731,174700,4636756525,2895,2895,2895,2895,0
20230731,174600,4636756525,2895,2895,2895,2895,0
20230731,174500,4636756525,2895,2895,2895,2895,0
20230731,174400,4636756525,2895,2895,2895,2895,0
20230731,174300,4636756525,2895,2895,2895,2895,0
20230731,174200,4636756525,2895,2895,2895,2895,0
20230731,174100,4636756525,2895,2895,2895,2895,0
20230731,174000,4636756525,2895,2895,2895,2895,0
20230731,173900,4636756525,2895,2895,2895,2895,0
20230731,173800,4636756525,2895,2895,2895,2895,0
20230731,173700,4636756525,2895,2895,2895,2895,0
20230731,173600,4636756525,2895,2895,2895,2895,0
20230731,173500,4636756525,2895,2895,2895,2895,0
20230731,173400,4636756525,2895,2895,2895,2895,0
20230731,173300,4636756525,2895,2895,2895,2895,0
20230731,173200,4636756525,2895,2895,2895,2895,0
20230731,173100,4636756525,2895,2895,2895,2895,0
20230731,173000,4636756525,2895,2895,2895,2895,0
20230731,172900,4636756525,2895,2895,2895,2895,0
20230731,172800,4636756525,2895,2895,2895,2895,0
20230731,172700,4636756525,2895,2895,2895,2895,18906
20230731,172600,4636756525,2895,2895,2895,2895,0
20230731,172500,4636756525,2895,2895,2895,2895,0
20230731,172400,4636756525,2895,2895,2895,2895,0
20230731,172300,4636756525,2895,2895,2895,2895,0
20230731,172200,4636756525,2895,2895,2895,2895,0
20230731,172100,4636756525,2895,2895,2895,2895,0
20230731,172000,4636756525,2895,2895,2895,2895,0
20230731,171900,4636756525,2895,2895,2895,2895,0
20230731,171800,4636756525,2895,2895,2895,2895,0
20230731,171700,4636756525,2895,2895,2895,2895,0
20230731,171600,4636756525,2895,2895,2895,2895,0
20230731,171500,4636756525,2895,2895,2895,2895,0
20230731,171400,4636756525,2895,2895,2895,2895,0
20230731,171300,4636756525,2895,2895,2895,2895,0
20230731,171200,4636756525,2895,2895,2895,2895,0
20230731,171100,4636756525,2895,2895,2895,2895,0
20230731,171000,4636756525,2895,2895,2895,2895,0
20230731,170900,4636756525,2895,2895,2895,2895,0
20230731,170800,4636756525,2895,2895,2895,2895,0
20230731,170700,4636756525,2895,2895,2895,2895,0
20230731,170600,4636756525,2895,2895,2895,2895,0
20230731,170500,4636756525,2895,2895,2895,2895,0
20230731,170400,4636756525,2895,2895,2895,2895,0
20230731,170300,4636756525,2895,2895,2895,2895,0
20230731,170200,4636756525,2895,2895,2895,2895,0
20230731,170100,4636756525,2895,2895,2895,2895,0
20230731,170000,4636756525,2895,2895,2895,2895,0
20230731,165900,4636756525,2895,2895,2895,2895,0
20230731,165800,4636756525,2895,2895,2895,2895,0
20230731,165700,4636756525,2895,2895,2895,2895,18906
20230731,165600,4636756525,2895,2895,2895,2895,0
20230731,165500,4636756525,2895,2895,2895,2895,0
20230731,165400,4636756525,2895,2895,2895,2895,0
20230731,165300,4636756525,2895,2895,2895,2895,0
20230731,165200,4636756525,2895,2895,2895,2895,0
20230731,165100,4636756525,2895,2895,2895,2895,0
20230731,165000,4636756525,2895,2895,2895,2895,0
20230731,164900,4636756525,2895,2895,2895,2895,0
20230731,164800,4636756525,2895,2895,2895,2895,0
20230731,164700,4636756525,2895,2895,2895,2895,0
20230731,164600,4636756525,2895,2895,2895,2895,0
20230731,164500,4636756525,2895,2895,2895,2895,0
20230731,164400,4636756525,2895,2895,2895,2895,0
20230731,164300,4636756525,2895,2895,2895,2895,0
20230731,164200,4636756525,2895,2895,2895,2895,0
20230731,164100,4636756525,2895,2895,2895,2895,0
20230731,164000,4636756525,2895,2895,2895,2895,0
20230731,163900,4636756525,2895,2895,2895,2895,0
20230731,163800,4636756525,2895,2895,2895,2895,0
20230731,163700,4636756525,2895,2895,2895,2895,0
20230731,163600,4636756525,2895,2895,2895,2895,0
20230731,163500,4636756525,2895,2895,2895,2895,0
20230731,163400,4636756525,2895,2895,2895,2895,0
20230731,163300,4636756525,2895,2895,2895,2895,0
20230731,163200,4636756525,2895,2895,2895,2895,0
20230731,163100,4636756525,2895,2895,2895,2895,0
20230731,163000,4636756525,2895,2895,2895,2895,0
20230731,162900,4636756525,2895,2895,2895,2895,0
20230731,162800,4636756525,2895,2895,2895,2895,0
20230731,162700,4636756525,2895,2895,2895,2895,18906
20230731,162600,4636756525,2895,2895,2895,2895,0
20230731,162500,4636756525,2895,2895,2895,2895,0
20230731,162400,4636756525,2895,2895,2895,2895,0
20230731,162300,4636756525,2895,2895,2895,2895,0
20230731,162200,4636756525,2895,2895,2895,2895,0
20230731,162100,4636756525,2895,2895,2895,2895,0
20230731,162000,4636756525,2895,2895,2895,2895,0
20230731,161900,4636756525,2895,2895,2895,2895,0
20230731,161800,4636756525,2895,2895,2895,2895,0
20230731,161700,4636756525,2895,2895,2895,2895,0
20230731,161600,4636756525,2895,2895,2895,2895,0
20230731,161500,4636756525,2895,2895,2895,2895,0
20230731,161400,4636756525,2895,2895,2895,2895,0
20230731,161300,4636756525,2895,2895,2895,2895,0
20230731,161200,4636756525,2895,2895,2895,2895,0
20230731,161100,4636756525,2895,2895,2895,2895,0
20230731,161000,4636756525,2895,2895,2895,2895,0
20230731,160900,4636756525,2895,2895,2895,2895,0
20230731,160800,4636756525,2895,2895,2895,2895,0
20230731,160700,4636756525,2895,2895,2895,2895,0
20230731,160600,4636756525,2895,2895,2895,2895,0
20230731,160500,4636756525,2895,2895,2895,2895,0
20230731,160400,4636756525,2895,2895,2895,2895,0
20230731,160300,4636756525,2895,2895,2895,2895,0
20230731,160200,4636756525,2895,2895,2895,2895,0
20230731,160100,4636756525,2895,2895,2895,2895,0
20230731,160000,4636756525,2895,2895,2895,2895,0
20230731,155900,4636756525,2895,2895,2895,2895,0
20230731,155800,4636756525,2895,2895,2895,2895,0
20230731,155700,4636756525,2895,2895,2895,2895,18906
20230731,155600,4636756525,2895,2895,2895,2895,0
20230731,155500,4636756525,2895,2895,2895,2895,0
20230731,155400,4636756525,2895,2895,2895,2895,0
20230731,155300,4636756525,2895,2895,2895,2895,0
20230731,155200,4636756525,2895,2895,2895,2895,0
20230731,155100,4636756525,2895,2895,2895,2895,0
20230731,155000,4636756525,2895,2895,2895,2895,0
20230731,154900,4636756525,2895,2895,2895,2895,0
20230731,154800,4636756525,2895,2895,2895,2895,0
20230731,154700,4636756525,2895,2895,2895,2895,0
20230731,154600,4636756525,2895,2895,2895,2895,0
20230731,154500,4636756525,2895,2895,2895,2895,0
20230731,154400,4636756525,2895,2895,2895,2895,0
20230731,154300,4636756525,2895,2895,2895,2895,0
20230731,154200,4636756525,2895,2895,2895,2895,0
20230731,154100,4636756525,2895,2895,2895,2895,0
20230731,154000,4636756525,2895,2895,2895,2895,0
20230731,153900,4636756525,2895,2895,2895,2895,0
20230731,153800,4636756525,2895,2895,2895,2895,0
20230731,153700,4636756525,2895,2895,2895,2895,0
20230731,153600,4636756525,2895,2895,2895,2895,0
20230731,153500,4636756525,2895,2895,2895,2895,0
20230731,153400,4636756525,2895,2895,2895,2895,0
20230731,153300,4636756525,2895,2895,2895,2895,0
20230731,153200,4636756525,2895,2895,2895,2895,0
20230731,153100,4636756525,2895,2895,2895,2895,0
20230731,153000,4636756525,2895,2895,2895,2895,18906
20230731,152900,4582023655,2895,2895,2895,2895,0
20230731,152800,4582023655,2895,2895,2895,2895,0
20230731,152700,4582023655,2895,2895,2895,2895,0
20230731,152600,4582023655,2895,2895,2895,2895,0
20230731,152500,4582023655,2895,2895,2895,2895,0
20230731,152400,4582023655,2895,2895,2895,2895,0
20230731,152300,4582023655,2895,2895,2895,2895,0
20230731,152200,4582023655,2895,2895,2895,2895,0
20230731,152100,4582023655,2895,2895,2895,2895,0
20230731,152000,4582023655,2895,2895,2895,2895,0
20230731,151900,4582023655,2895,2870,2900,2860,23176
20230731,151800,4515103375,2860,2860,2870,2860,256
20230731,151700,4514369375,2870,2870,2870,2870,2
20230731,151600,4514363635,2860,2865,2870,2860,12821
20230731,151500,4477648885,2870,2870,2875,2865,3952
20230731,151400,4466323275,2865,2870,2870,2865,2396
20230731,151300,4459446805,2870,2870,2870,2870,5397
20230731,151200,4443957415,2865,2865,2870,2865,3744
20230731,151100,4433229000,2865,2870,2870,2865,734
20230731,151000,4431125995,2870,2870,2875,2865,2341
20230731,150900,4424407610,2875,2870,2875,2870,5020
20230731,150800,4410000110,2870,2870,2870,2870,2649
20230731,150700,4402397480,2875,2870,2875,2870,565
20230731,150600,4400773335,2870,2865,2870,2865,800
20230731,150500,4398477435,2865,2865,2870,2865,230
20230731,150400,4397818060,2865,2865,2865,2860,501
20230731,150300,4396382915,2865,2865,2865,2865,25
20230731,150200,4396311290,2865,2860,2865,2860,90
20230731,150100,4396053840,2855,2855,2855,2850,3180
20230731,150000,4386975020,2855,2860,2865,2855,8351
20230731,145900,4363125635,2860,2860,2860,2860,15
20230731,145800,4363082735,2860,2865,2865,2860,41
20230731,145700,4362965430,2865,2860,2865,2855,4872
20230731,145600,4349035060,2860,2870,2875,2860,8274
20230731,145500,4325327165,2870,2870,2870,2870,1588
20230731,145400,4320769605,2875,2875,2880,2875,3810
20230731,145300,4309811850,2875,2870,2880,2870,363
20230731,145200,4308767875,2870,2875,2875,2870,374
20230731,145100,4307692795,2875,2880,2880,2870,1328
20230731,145000,4303870065,2880,2875,2880,2870,3451
20230731,144900,4293934470,2870,2865,2875,2865,638
20230731,144800,4292100495,2875,2865,2875,2865,57
20230731,144700,4291936860,2870,2870,2870,2870,222
20230731,144600,4291299720,2870,2865,2870,2860,2369
20230731,144500,4284514240,2860,2865,2870,2860,31
20230731,144400,4284425480,2870,2870,2870,2870,100
20230731,144300,4284138480,2880,2855,2880,2855,2250
20230731,144200,4277676200,2855,2855,2855,2850,3049
20230731,144100,4268977885,2850,2855,2855,2850,2843
20230731,144000,4260863420,2850,2850,2855,2850,149
20230731,143900,4260438745,2850,2855,2860,2850,2306
20230731,143800,4253866400,2855,2855,2865,2850,524
20230731,143700,4252371630,2855,2855,2855,2850,1933
20230731,143600,4246861425,2860,2855,2860,2855,33
20230731,143500,4246767200,2860,2860,2860,2860,480
20230731,143400,4245394400,2860,2870,2870,2860,1826
20230731,143300,4240171005,2870,2865,2870,2865,81
20230731,143200,4239938935,2865,2860,2865,2860,345
20230731,143100,4238951510,2865,2855,2865,2850,1475
20230731,143000,4234737235,2850,2845,2850,2845,376
20230731,142900,4233665995,2845,2850,2850,2845,16
20230731,142800,4233620470,2845,2850,2850,2845,585
20230731,142700,4231953380,2845,2845,2850,2845,39
20230731,142600,4231842385,2850,2850,2855,2850,1123
20230731,142500,4228641770,2855,2855,2855,2855,391
20230731,142400,4227525465,2855,2855,2855,2850,919
20230731,142300,4224901760,2855,2855,2860,2855,112
20230731,142200,4224581980,2860,2860,2860,2855,277
20230731,142100,4223790810,2860,2860,2860,2860,1003
20230731,142000,4220922230,2860,2845,2860,2845,1415
20230731,141900,4216894385,2845,2845,2845,2845,900
20230731,141800,4214333885,2845,2845,2845,2845,1928
20230731,141700,4208848725,2845,2845,2845,2845,1000
20230731,141600,4206003725,2845,2845,2845,2845,3537
20230731,141500,4195940960,2850,2850,2850,2850,2006
20230731,141400,4190223860,2855,2855,2855,2855,998
20230731,141300,4187374570,2855,2855,2855,2855,11
20230731,141200,4187343165,2860,2860,2860,2860,0
20230731,141100,4187343165,2860,2860,2860,2860,423
20230731,141000,4186133385,2860,2860,2860,2860,3
20230731,140900,4186124805,2860,2860,2860,2860,701
20230731,140800,4184119945,2860,2855,2860,2855,129
20230731,140700,4183751150,2860,2860,2860,2860,0
20230731,140600,4183751150,2860,2865,2865,2855,1464
20230731,140500,4179566705,2865,2865,2865,2865,86
20230731,140400,4179320315,2870,2870,2870,2870,0
20230731,140300,4179320315,2870,2870,2870,2870,24
20230731,140200,4179251435,2870,2870,2870,2870,1026
20230731,140100,4176306815,2870,2870,2870,2865,8050
20230731,140000,4153203355,2865,2840,2865,2835,10455
20230731,135900,4123362755,2835,2835,2840,2835,1876
20230731,135800,4118039020,2840,2840,2840,2835,1438
20230731,135700,4113955850,2840,2840,2840,2840,79
20230731,135600,4113731490,2840,2840,2840,2840,174
20230731,135500,4113237330,2845,2845,2845,2845,108
20230731,135400,4112930070,2850,2840,2850,2840,202
20230731,135300,4112356370,2850,2850,2850,2840,2133
20230731,135200,4106297760,2845,2840,2845,2840,2011
20230731,135100,4100586515,2840,2845,2850,2840,3865
20230731,135000,4089599090,2845,2850,2850,2840,3619
20230731,134900,4079307150,2850,2855,2855,2850,6415
20230731,134800,4061022300,2855,2855,2855,2855,1787
20230731,134700,4055920415,2860,2855,2865,2855,635
20230731,134600,4054104315,2855,2855,2855,2855,68
20230731,134500,4053910175,2855,2850,2855,2850,994
20230731,134400,4051073305,2850,2855,2855,2850,69
20230731,134300,4050876415,2855,2850,2855,2850,202
20230731,134200,4050299715,2855,2855,2855,2855,607
20230731,134100,4048566730,2855,2855,2855,2855,302
20230731,134000,4047704520,2855,2850,2870,2850,5843
20230731,133900,4031051625,2850,2870,2870,2850,18173
20230731,133800,3979228360,2870,2865,2870,2860,2106
20230731,133700,3973200800,2865,2860,2865,2860,1002
20230731,133600,3970330570,2865,2860,2865,2860,1980
20230731,133500,3964663370,2860,2860,2860,2860,2038
20230731,133400,3958834690,2860,2860,2865,2860,6007
20230731,133300,3941654655,2865,2865,2865,2865,400
20230731,133200,3940508655,2865,2865,2865,2865,16
20230731,133100,3940462815,2865,2860,2865,2860,2951
20230731,133000,3932022950,2865,2870,2870,2865,552
20230731,132900,3930441460,2865,2865,2870,2860,8959
20230731,132800,3904774265,2870,2865,2870,2865,200
20230731,132700,3904201260,2870,2865,2870,2865,34
20230731,132600,3904103845,2865,2865,2865,2865,20
20230731,132500,3904046545,2865,2870,2875,2865,2113
20230731,132400,3897988185,2870,2865,2870,2860,660
20230731,132300,3896100250,2865,2860,2865,2860,143
20230731,132200,3895691195,2870,2870,2870,2870,1
20230731,132100,3895688325,2875,2870,2875,2870,501
20230731,132000,3894250450,2870,2870,2870,2870,2
20230731,131900,3894244710,2875,2870,2875,2865,1239
20230731,131800,3890693775,2870,2870,2870,2870,11
20230731,131700,3890662205,2865,2870,2870,2865,9225
20230731,131600,3864232455,2870,2870,2870,2870,2204
20230731,131500,3857906975,2870,2870,2870,2870,306
20230731,131400,3857028755,2875,2875,2875,2870,3247
20230731,131300,3847707055,2875,2875,2875,2870,573
20230731,131200,3846059780,2870,2875,2875,2870,2637
20230731,131100,3838491250,2870,2875,2875,2870,1297
20230731,131000,3834762545,2875,2870,2875,2870,313
20230731,130900,3833863585,2875,2880,2885,2875,2868
20230731,130800,3825615015,2880,2880,2880,2880,5314
20230731,130700,3810310695,2880,2880,2885,2880,2435
20230731,130600,3803294740,2885,2880,2885,2880,51
20230731,130500,3803147855,2885,2890,2890,2885,820
20230731,130400,3800781690,2890,2880,2890,2880,505
20230731,130300,3799325010,2885,2885,2885,2880,535
20230731,130200,3797784060,2885,2885,2885,2885,1003
20230731,130100,3794890405,2880,2880,2880,2870,4186
20230731,130000,3782834735,2880,2875,2880,2875,14
20230731,125900,3782794480,2875,2875,2875,2875,0
20230731,125800,3782794480,2875,2875,2875,2875,19
20230731,125700,3782739855,2875,2875,2875,2875,800
20230731,125600,3780439855,2870,2870,2870,2870,450
20230731,125500,3779148355,2870,2870,2870,2870,179
20230731,125400,3778634625,2870,2860,2875,2860,38
20230731,125300,3778525600,2860,2865,2870,2860,8880
20230731,125200,3753111305,2865,2865,2865,2860,5080
20230731,125100,3738557325,2860,2865,2865,2860,3119
20230731,125000,3729636545,2865,2865,2865,2865,20
20230731,124900,3729579245,2865,2865,2870,2865,9045
20230731,124800,3703665270,2865,2865,2865,2865,5444
20230731,124700,3688068210,2870,2870,2870,2870,660
20230731,124600,3686174010,2870,2870,2870,2870,50
20230731,124500,3686030510,2870,2870,2870,2870,117
20230731,124400,3685694720,2870,2870,2870,2870,93
20230731,124300,3685427810,2870,2870,2870,2870,4906
20230731,124200,3671347590,2870,2865,2870,2865,404
20230731,124100,3670190110,2870,2870,2870,2870,11
20230731,124000,3670158540,2875,2875,2875,2875,40
20230731,123900,3670043540,2865,2865,2865,2865,652
20230731,123800,3668175560,2870,2865,2875,2860,428
20230731,123700,3666948800,2865,2865,2865,2860,135
20230731,123600,3666562085,2865,2865,2865,2865,259
20230731,123500,3665820050,2865,2865,2865,2860,221
20230731,123400,3665187885,2865,2865,2865,2860,2201
20230731,123300,3658887040,2865,2865,2865,2860,1172
20230731,123200,3655535010,2860,2865,2865,2860,2340
20230731,123100,3648840910,2865,2865,2875,2865,344
20230731,123000,3647855340,2860,2875,2875,2860,2353
20230731,122900,3641114085,2870,2865,2870,2865,1701
20230731,122800,3636232660,2870,2865,2870,2860,3245
20230731,122700,3626948580,2865,2875,2875,2865,13612
20230731,122600,3587896330,2875,2875,2875,2875,1213
20230731,122500,3584408955,2880,2875,2880,2870,1034
20230731,122400,3581436250,2875,2870,2875,2870,524
20230731,122300,3579932325,2875,2875,2875,2875,423
20230731,122200,3578716200,2880,2880,2880,2880,0
20230731,122100,3578716200,2880,2875,2880,2875,358
20230731,122000,3577686940,2875,2885,2885,2875,315
20230731,121900,3576781290,2880,2875,2880,2875,1005
20230731,121800,3573891890,2875,2880,2885,2875,374
20230731,121700,3572814855,2880,2875,2880,2875,389
20230731,121600,3571696355,2875,2875,2880,2870,690
20230731,121500,3569712720,2875,2875,2875,2875,4026
20230731,121400,3558137970,2880,2890,2890,2880,2638
20230731,121300,3550537860,2895,2895,2895,2895,0
20230731,121200,3550537860,2895,2895,2895,2895,20
20230731,121100,3550479960,2895,2895,2895,2895,500
20230731,121000,3549032460,2880,2880,2880,2880,22
20230731,120900,3548969100,2880,2880,2880,2880,121
20230731,120800,3548620620,2880,2880,2880,2875,8150
20230731,120700,3525154370,2880,2885,2885,2880,1808
20230731,120600,3519946465,2890,2885,2895,2885,238
20230731,120500,3519258275,2880,2880,2880,2880,0
20230731,120400,3519258275,2880,2880,2880,2880,4450
20230731,120300,3506442275,2880,2880,2880,2880,1195
20230731,120200,3503000675,2880,2890,2890,2880,7667
20230731,120100,3480897035,2890,2895,2895,2890,1587
20230731,120000,3476305605,2895,2900,2900,2895,223
20230731,115900,3475660015,2895,2900,2900,2895,1038
20230731,115800,3472654815,2895,2900,2900,2895,740
20230731,115700,3470511315,2900,2895,2900,2895,608
20230731,115600,3468750155,2895,2895,2895,2895,37
20230731,115500,3468643040,2900,2900,2900,2900,503
20230731,115400,3467184340,2900,2900,2900,2900,100
20230731,115300,3466894340,2900,2900,2900,2900,35
20230731,115200,3466792840,2900,2900,2900,2895,864
20230731,115100,3464287255,2900,2890,2900,2880,2616
20230731,115000,3456739100,2895,2895,2900,2890,2413
20230731,114900,3449753545,2895,2885,2895,2885,989
20230731,114800,3446895415,2895,2890,2895,2880,458
20230731,114700,3445570670,2880,2885,2890,2880,354
20230731,114600,3444549390,2885,2880,2885,2880,210
20230731,114500,3443943550,2880,2885,2885,2880,6374
20230731,114400,3425582815,2885,2880,2885,2875,3328
20230731,114300,3415993575,2880,2875,2885,2875,915
20230731,114200,3413358110,2875,2875,2880,2875,305
20230731,114100,3412481105,2880,2885,2885,2875,5695
20230731,114000,3396079245,2885,2895,2895,2885,4798
20230731,113900,3382222970,2895,2900,2900,2895,2177
20230731,113800,3375920505,2905,2900,2905,2900,5683
20230731,113700,3359435675,2905,2905,2910,2905,7896
20230731,113600,3336497295,2905,2905,2910,2905,5922
20230731,113500,3319293860,2910,2910,2910,2905,665
20230731,113400,3317361710,2910,2910,2910,2905,1993
20230731,113300,3311567665,2910,2910,2915,2905,1728
20230731,113200,3306541995,2910,2910,2910,2910,211
20230731,113100,3305927985,2910,2915,2915,2910,1133
20230731,113000,3302630445,2915,2910,2915,2910,709
20230731,112900,3300566905,2915,2915,2915,2915,7
20230731,112800,3300546500,2915,2910,2915,2910,39
20230731,112700,3300432955,2920,2910,2920,2910,6205
20230731,112600,3282376395,2920,2920,2920,2920,105
20230731,112500,3282069795,2920,2920,2920,2910,803
20230731,112400,3279730025,2915,2915,2920,2915,831
20230731,112300,3277307585,2925,2910,2925,2910,758
20230731,112200,3275099455,2910,2905,2910,2905,543
20230731,112100,3273519430,2905,2905,2905,2905,184
20230731,112000,3272984910,2905,2900,2910,2900,1624
20230731,111900,3268261160,2905,2910,2910,2905,1711
20230731,111800,3263290355,2905,2905,2920,2905,430
20230731,111700,3262035940,2905,2925,2925,2905,2769
20230731,111600,3253977480,2920,2910,2950,2910,6758
20230731,111500,3234184090,2900,2905,2910,2900,2578
20230731,111400,3226702300,2905,2900,2905,2900,5399
20230731,111300,3211045150,2895,2900,2900,2895,401
20230731,111200,3209882500,2900,2905,2905,2890,2607
20230731,111100,3202336525,2910,2900,2915,2890,2602
20230731,111000,3194792040,2915,2920,2920,2880,31535
20230731,110900,3103247605,2920,2930,2930,2920,13035
20230731,110800,3065131485,2935,2945,2945,2925,8472
20230731,110700,3040279485,2945,2945,2950,2930,20070
20230731,110600,2981246040,2945,2925,2945,2925,15944
20230731,110500,2934459565,2925,2905,2925,2905,13753
20230731,110400,2894362885,2900,2920,2920,2900,19418
20230731,110300,2837831280,2920,2920,2925,2910,6965
20230731,110200,2817493865,2915,2910,2920,2910,5222
20230731,110100,2802274355,2905,2910,2910,2900,6435
20230731,110000,2783572340,2915,2905,2915,2905,4059
20230731,105900,2771741445,2915,2895,2915,2890,4094
20230731,105800,2759862290,2905,2910,2915,2900,14684
20230731,105700,2717236960,2910,2915,2915,2905,3955
20230731,105600,2705715575,2915,2915,2915,2910,3901
20230731,105500,2694362205,2915,2900,2915,2900,4541
20230731,105400,2681170705,2900,2900,2905,2900,8603
20230731,105300,2656221750,2900,2890,2900,2890,5889
20230731,105200,2639182615,2880,2890,2890,2880,73
20230731,105100,2638972325,2880,2870,2885,2870,2584
20230731,105000,2631532615,2870,2875,2880,2870,277
20230731,104900,2630736450,2880,2875,2880,2865,764
20230731,104800,2628539820,2875,2870,2875,2865,644
20230731,104700,2626691130,2870,2870,2880,2870,1055
20230731,104600,2623661535,2880,2870,2880,2870,106
20230731,104500,2623356615,2870,2880,2880,2870,3690
20230731,104400,2612763015,2880,2880,2885,2880,732
20230731,104300,2610654805,2885,2880,2885,2880,1955
20230731,104200,2605024370,2880,2860,2880,2860,4862
20230731,104100,2591090675,2865,2875,2875,2865,10944
20230731,104000,2559677605,2875,2880,2880,2875,2530
20230731,103900,2552394305,2875,2875,2890,2875,3304
20230731,103800,2542863725,2880,2875,2880,2875,2811
20230731,103700,2534777585,2875,2875,2875,2870,1025
20230731,103600,2531830970,2870,2870,2870,2870,2035
20230731,103500,2525990520,2870,2880,2880,2870,394
20230731,103400,2524859635,2880,2875,2880,2875,1687
20230731,103300,2520002010,2875,2875,2875,2875,1652
20230731,103200,2515252510,2875,2875,2875,2870,441
20230731,103100,2513984655,2875,2875,2880,2875,5280
20230731,103000,2498792740,2880,2880,2880,2875,3056
20230731,102900,2489991765,2880,2880,2880,2880,2009
20230731,102800,2484205845,2880,2890,2890,2880,2137
20230731,102700,2478045665,2880,2885,2890,2880,1712
20230731,102600,2473109240,2890,2890,2890,2890,100
20230731,102500,2472820240,2885,2890,2895,2885,4314
20230731,102400,2460352780,2890,2875,2890,2875,3863
20230731,102300,2449212815,2875,2870,2875,2865,6392
20230731,102200,2430840565,2870,2875,2875,2870,2127
20230731,102100,2424733005,2870,2870,2875,2870,1054
20230731,102000,2421708020,2870,2880,2880,2870,1049
20230731,101900,2418690960,2880,2895,2900,2880,32429
20230731,101800,2324929365,2895,2865,2895,2865,29814
20230731,101700,2239227410,2865,2865,2865,2860,2556
20230731,101600,2231906470,2860,2865,2865,2860,3537
20230731,101500,2221787845,2860,2860,2865,2860,525
20230731,101400,2220284740,2860,2865,2865,2855,720
20230731,101300,2218226500,2865,2870,2870,2865,1369
20230731,101200,2214302775,2865,2855,2870,2855,3432
20230731,101100,2204464210,2855,2850,2855,2850,1364
20230731,101000,2200570010,2850,2840,2850,2840,5300
20230731,100900,2185501990,2840,2845,2845,2835,142
20230731,100800,2185098410,2845,2850,2850,2845,318
20230731,100700,2184192160,2850,2855,2855,2850,1073
20230731,100600,2181129090,2850,2845,2855,2830,14812
20230731,100500,2138982400,2845,2840,2845,2840,978
20230731,100400,2136203990,2840,2825,2840,2825,5700
20230731,100300,2120097780,2825,2815,2825,2815,813
20230731,100200,2117801095,2815,2815,2815,2815,3646
20230731,100100,2107537605,2815,2815,2815,2815,700
20230731,100000,2105567105,2815,2825,2825,2815,672
20230731,095900,2103668745,2825,2820,2825,2810,5515
20230731,095800,2088149905,2820,2825,2825,2820,5181
20230731,095700,2073524465,2825,2820,2825,2820,999
20230731,095600,2070706150,2825,2820,2825,2820,213
20230731,095500,2070105485,2820,2820,2835,2820,1601
20230731,095400,2065590635,2835,2835,2835,2835,728
20230731,095300,2063526755,2835,2810,2835,2810,5113
20230731,095200,2049100785,2820,2810,2830,2810,1475
20230731,095100,2044944065,2805,2820,2820,2805,15613
20230731,095000,2001046250,2820,2820,2825,2820,182
20230731,094900,2000532655,2825,2830,2835,2820,1163
20230731,094800,1997244920,2840,2820,2840,2820,905
20230731,094700,1994674740,2830,2815,2830,2815,3803
20230731,094600,1983947000,2815,2820,2820,2815,6538
20230731,094500,1965540030,2820,2840,2840,2820,3168
20230731,094400,1956586975,2840,2850,2850,2830,20557
20230731,094300,1898222535,2845,2845,2850,2840,2673
20230731,094200,1890607015,2845,2850,2850,2845,1563
20230731,094100,1886155610,2850,2835,2850,2835,12812
20230731,094000,1849702245,2835,2830,2835,2830,1260
20230731,093900,1846136420,2830,2840,2840,2830,644
20230731,093800,1844313690,2830,2840,2845,2830,14190
20230731,093700,1804016845,2845,2830,2845,2820,1338
20230731,093600,1800231765,2815,2810,2820,2810,5058
20230731,093500,1785997285,2810,2800,2810,2800,562
20230731,093400,1784421295,2800,2805,2805,2800,1340
20230731,093300,1780665695,2805,2810,2810,2805,318
20230731,093200,1779773215,2810,2800,2810,2795,856
20230731,093100,1777371610,2795,2805,2810,2795,17998
20230731,093000,1726986510,2800,2800,2800,2795,5647
20230731,092900,1711176965,2800,2805,2805,2795,18138
20230731,092800,1660392430,2805,2805,2805,2800,9969
20230731,092700,1632437355,2805,2815,2815,2805,11506
20230731,092600,1600116245,2810,2815,2820,2810,1743
20230731,092500,1595214690,2830,2810,2830,2810,15359
20230731,092400,1552011380,2810,2825,2825,2810,5388
20230731,092300,1536856505,2825,2825,2825,2820,2715
20230731,092200,1529187220,2825,2795,2825,2795,5019
20230731,092100,1515044095,2800,2800,2800,2790,21680
20230731,092000,1454479660,2800,2800,2800,2795,6991
20230731,091900,1434910095,2810,2820,2820,2800,2771
20230731,091800,1427120520,2810,2825,2830,2800,12011
20230731,091700,1393393050,2840,2835,2840,2820,7076
20230731,091600,1373373915,2815,2790,2840,2790,63363
20230731,091500,1196063470,2780,2800,2800,2760,61064
20230731,091400,1027237660,2795,2800,2805,2785,53626
20230731,091300,877271385,2800,2810,2820,2800,23168
20230731,091200,812298975,2810,2810,2820,2800,36729
20230731,091100,709295445,2810,2845,2845,2810,39542
20230731,091000,597405885,2850,2830,2860,2830,34428
20230731,090900,499593840,2830,2855,2870,2830,11935
20230731,090800,465636810,2885,2840,2885,2830,9821
20230731,090700,437533735,2845,2850,2850,2830,13707
20230731,090600,398588550,2850,2870,2875,2850,10282
20230731,090500,369147770,2870,2875,2885,2850,23413
20230731,090400,302019735,2880,2880,2880,2875,4652
20230731,090300,288632575,2885,2880,2885,2870,11105
20230731,090200,256696385,2890,2890,2895,2880,3453
20230731,090100,246727735,2890,2865,2890,2855,18500
20230731,090000,193462880,2870,2890,2890,2850,64638