stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191900,209018360,8840,8840,8840,8840,346
20230731,191800,209018360,8840,8840,8840,8840,0
20230731,191700,209018360,8840,8840,8840,8840,0
20230731,191600,209018360,8840,8840,8840,8840,0
20230731,191500,209018360,8840,8840,8840,8840,0
20230731,191400,209018360,8840,8840,8840,8840,0
20230731,191300,209018360,8840,8840,8840,8840,0
20230731,191200,209018360,8840,8840,8840,8840,0
20230731,191100,209018360,8840,8840,8840,8840,0
20230731,191000,209018360,8840,8840,8840,8840,0
20230731,190900,209018360,8840,8840,8840,8840,0
20230731,190800,209018360,8840,8840,8840,8840,0
20230731,190700,209018360,8840,8840,8840,8840,0
20230731,190600,209018360,8840,8840,8840,8840,0
20230731,190500,209018360,8840,8840,8840,8840,0
20230731,190400,209018360,8840,8840,8840,8840,0
20230731,190300,209018360,8840,8840,8840,8840,0
20230731,190200,209018360,8840,8840,8840,8840,0
20230731,190100,209018360,8840,8840,8840,8840,0
20230731,190000,209018360,8840,8840,8840,8840,0
20230731,185900,209018360,8840,8840,8840,8840,0
20230731,185800,209018360,8840,8840,8840,8840,0
20230731,185700,209018360,8840,8840,8840,8840,0
20230731,185600,209018360,8840,8840,8840,8840,0
20230731,185500,209018360,8840,8840,8840,8840,0
20230731,185400,209018360,8840,8840,8840,8840,0
20230731,185300,209018360,8840,8840,8840,8840,0
20230731,185200,209018360,8840,8840,8840,8840,0
20230731,185100,209018360,8840,8840,8840,8840,0
20230731,185000,209018360,8840,8840,8840,8840,0
20230731,184900,209018360,8840,8840,8840,8840,346
20230731,184800,209018360,8840,8840,8840,8840,0
20230731,184700,209018360,8840,8840,8840,8840,0
20230731,184600,209018360,8840,8840,8840,8840,0
20230731,184500,209018360,8840,8840,8840,8840,0
20230731,184400,209018360,8840,8840,8840,8840,0
20230731,184300,209018360,8840,8840,8840,8840,0
20230731,184200,209018360,8840,8840,8840,8840,0
20230731,184100,209018360,8840,8840,8840,8840,0
20230731,184000,209018360,8840,8840,8840,8840,0
20230731,183900,209018360,8840,8840,8840,8840,0
20230731,183800,209018360,8840,8840,8840,8840,0
20230731,183700,209018360,8840,8840,8840,8840,0
20230731,183600,209018360,8840,8840,8840,8840,0
20230731,183500,209018360,8840,8840,8840,8840,0
20230731,183400,209018360,8840,8840,8840,8840,0
20230731,183300,209018360,8840,8840,8840,8840,0
20230731,183200,209018360,8840,8840,8840,8840,0
20230731,183100,209018360,8840,8840,8840,8840,0
20230731,183000,209018360,8840,8840,8840,8840,0
20230731,182900,209018360,8840,8840,8840,8840,0
20230731,182800,209018360,8840,8840,8840,8840,0
20230731,182700,209018360,8840,8840,8840,8840,0
20230731,182600,209018360,8840,8840,8840,8840,0
20230731,182500,209018360,8840,8840,8840,8840,0
20230731,182400,209018360,8840,8840,8840,8840,0
20230731,182300,209018360,8840,8840,8840,8840,0
20230731,182200,209018360,8840,8840,8840,8840,0
20230731,182100,209018360,8840,8840,8840,8840,0
20230731,182000,209018360,8840,8840,8840,8840,0
20230731,181900,209018360,8840,8840,8840,8840,346
20230731,181800,209018360,8840,8840,8840,8840,0
20230731,181700,209018360,8840,8840,8840,8840,0
20230731,181600,209018360,8840,8840,8840,8840,0
20230731,181500,209018360,8840,8840,8840,8840,0
20230731,181400,209018360,8840,8840,8840,8840,0
20230731,181300,209018360,8840,8840,8840,8840,0
20230731,181200,209018360,8840,8840,8840,8840,0
20230731,181100,209018360,8840,8840,8840,8840,0
20230731,181000,209018360,8840,8840,8840,8840,0
20230731,180900,209018360,8840,8840,8840,8840,0
20230731,180800,209018360,8840,8840,8840,8840,0
20230731,180700,209018360,8840,8840,8840,8840,0
20230731,180600,209018360,8840,8840,8840,8840,0
20230731,180500,209018360,8840,8840,8840,8840,0
20230731,180400,209018360,8840,8840,8840,8840,0
20230731,180300,209018360,8840,8840,8840,8840,0
20230731,180200,209018360,8840,8840,8840,8840,0
20230731,180100,209018360,8840,8840,8840,8840,0
20230731,180000,209018360,8840,8840,8840,8840,0
20230731,175900,209018360,8840,8840,8840,8840,0
20230731,175800,209018360,8840,8840,8840,8840,0
20230731,175700,209018360,8840,8840,8840,8840,0
20230731,175600,209018360,8840,8840,8840,8840,0
20230731,175500,209018360,8840,8840,8840,8840,0
20230731,175400,209018360,8840,8840,8840,8840,0
20230731,175300,209018360,8840,8840,8840,8840,0
20230731,175200,209018360,8840,8840,8840,8840,0
20230731,175100,209018360,8840,8840,8840,8840,0
20230731,175000,209018360,8840,8840,8840,8840,0
20230731,174900,209018360,8840,8840,8840,8840,346
20230731,174800,209018360,8840,8840,8840,8840,0
20230731,174700,209018360,8840,8840,8840,8840,0
20230731,174600,209018360,8840,8840,8840,8840,0
20230731,174500,209018360,8840,8840,8840,8840,0
20230731,174400,209018360,8840,8840,8840,8840,0
20230731,174300,209018360,8840,8840,8840,8840,0
20230731,174200,209018360,8840,8840,8840,8840,0
20230731,174100,209018360,8840,8840,8840,8840,0
20230731,174000,209018360,8840,8840,8840,8840,0
20230731,173900,209018360,8840,8840,8840,8840,0
20230731,173800,209018360,8840,8840,8840,8840,0
20230731,173700,209018360,8840,8840,8840,8840,0
20230731,173600,209018360,8840,8840,8840,8840,0
20230731,173500,209018360,8840,8840,8840,8840,0
20230731,173400,209018360,8840,8840,8840,8840,0
20230731,173300,209018360,8840,8840,8840,8840,0
20230731,173200,209018360,8840,8840,8840,8840,0
20230731,173100,209018360,8840,8840,8840,8840,0
20230731,173000,209018360,8840,8840,8840,8840,0
20230731,172900,209018360,8840,8840,8840,8840,0
20230731,172800,209018360,8840,8840,8840,8840,0
20230731,172700,209018360,8840,8840,8840,8840,0
20230731,172600,209018360,8840,8840,8840,8840,0
20230731,172500,209018360,8840,8840,8840,8840,0
20230731,172400,209018360,8840,8840,8840,8840,0
20230731,172300,209018360,8840,8840,8840,8840,0
20230731,172200,209018360,8840,8840,8840,8840,0
20230731,172100,209018360,8840,8840,8840,8840,0
20230731,172000,209018360,8840,8840,8840,8840,0
20230731,171900,209018360,8840,8840,8840,8840,346
20230731,171800,209018360,8840,8840,8840,8840,0
20230731,171700,209018360,8840,8840,8840,8840,0
20230731,171600,209018360,8840,8840,8840,8840,0
20230731,171500,209018360,8840,8840,8840,8840,0
20230731,171400,209018360,8840,8840,8840,8840,0
20230731,171300,209018360,8840,8840,8840,8840,0
20230731,171200,209018360,8840,8840,8840,8840,0
20230731,171100,209018360,8840,8840,8840,8840,0
20230731,171000,209018360,8840,8840,8840,8840,0
20230731,170900,209018360,8840,8840,8840,8840,0
20230731,170800,209018360,8840,8840,8840,8840,0
20230731,170700,209018360,8840,8840,8840,8840,0
20230731,170600,209018360,8840,8840,8840,8840,0
20230731,170500,209018360,8840,8840,8840,8840,0
20230731,170400,209018360,8840,8840,8840,8840,0
20230731,170300,209018360,8840,8840,8840,8840,0
20230731,170200,209018360,8840,8840,8840,8840,0
20230731,170100,209018360,8840,8840,8840,8840,0
20230731,170000,209018360,8840,8840,8840,8840,0
20230731,165900,209018360,8840,8840,8840,8840,0
20230731,165800,209018360,8840,8840,8840,8840,0
20230731,165700,209018360,8840,8840,8840,8840,0
20230731,165600,209018360,8840,8840,8840,8840,0
20230731,165500,209018360,8840,8840,8840,8840,0
20230731,165400,209018360,8840,8840,8840,8840,0
20230731,165300,209018360,8840,8840,8840,8840,0
20230731,165200,209018360,8840,8840,8840,8840,0
20230731,165100,209018360,8840,8840,8840,8840,0
20230731,165000,209018360,8840,8840,8840,8840,0
20230731,164900,209018360,8840,8840,8840,8840,346
20230731,164800,209018360,8840,8840,8840,8840,0
20230731,164700,209018360,8840,8840,8840,8840,0
20230731,164600,209018360,8840,8840,8840,8840,0
20230731,164500,209018360,8840,8840,8840,8840,0
20230731,164400,209018360,8840,8840,8840,8840,0
20230731,164300,209018360,8840,8840,8840,8840,0
20230731,164200,209018360,8840,8840,8840,8840,0
20230731,164100,209018360,8840,8840,8840,8840,0
20230731,164000,209018360,8840,8840,8840,8840,0
20230731,163900,209018360,8840,8840,8840,8840,0
20230731,163800,209018360,8840,8840,8840,8840,0
20230731,163700,209018360,8840,8840,8840,8840,0
20230731,163600,209018360,8840,8840,8840,8840,0
20230731,163500,209018360,8840,8840,8840,8840,0
20230731,163400,209018360,8840,8840,8840,8840,0
20230731,163300,209018360,8840,8840,8840,8840,0
20230731,163200,209018360,8840,8840,8840,8840,0
20230731,163100,209018360,8840,8840,8840,8840,0
20230731,163000,209018360,8840,8840,8840,8840,0
20230731,162900,209018360,8840,8840,8840,8840,0
20230731,162800,209018360,8840,8840,8840,8840,0
20230731,162700,209018360,8840,8840,8840,8840,0
20230731,162600,209018360,8840,8840,8840,8840,0
20230731,162500,209018360,8840,8840,8840,8840,0
20230731,162400,209018360,8840,8840,8840,8840,0
20230731,162300,209018360,8840,8840,8840,8840,0
20230731,162200,209018360,8840,8840,8840,8840,0
20230731,162100,209018360,8840,8840,8840,8840,0
20230731,162000,209018360,8840,8840,8840,8840,0
20230731,161900,209018360,8840,8840,8840,8840,346
20230731,161800,209018360,8840,8840,8840,8840,0
20230731,161700,209018360,8840,8840,8840,8840,0
20230731,161600,209018360,8840,8840,8840,8840,0
20230731,161500,209018360,8840,8840,8840,8840,0
20230731,161400,209018360,8840,8840,8840,8840,0
20230731,161300,209018360,8840,8840,8840,8840,0
20230731,161200,209018360,8840,8840,8840,8840,0
20230731,161100,209018360,8840,8840,8840,8840,0
20230731,161000,209018360,8840,8840,8840,8840,0
20230731,160900,209018360,8840,8840,8840,8840,0
20230731,160800,209018360,8840,8840,8840,8840,0
20230731,160700,209018360,8840,8840,8840,8840,0
20230731,160600,209018360,8840,8840,8840,8840,0
20230731,160500,209018360,8840,8840,8840,8840,0
20230731,160400,209018360,8840,8840,8840,8840,0
20230731,160300,209018360,8840,8840,8840,8840,0
20230731,160200,209018360,8840,8840,8840,8840,0
20230731,160100,209018360,8840,8840,8840,8840,0
20230731,160000,209018360,8840,8840,8840,8840,0
20230731,155900,209018360,8840,8840,8840,8840,0
20230731,155800,209018360,8840,8840,8840,8840,0
20230731,155700,209018360,8840,8840,8840,8840,0
20230731,155600,209018360,8840,8840,8840,8840,0
20230731,155500,209018360,8840,8840,8840,8840,0
20230731,155400,209018360,8840,8840,8840,8840,0
20230731,155300,209018360,8840,8840,8840,8840,0
20230731,155200,209018360,8840,8840,8840,8840,0
20230731,155100,209018360,8840,8840,8840,8840,0
20230731,155000,209018360,8840,8840,8840,8840,0
20230731,154900,209018360,8840,8840,8840,8840,346
20230731,154800,209018360,8840,8840,8840,8840,0
20230731,154700,209018360,8840,8840,8840,8840,0
20230731,154600,209018360,8840,8840,8840,8840,0
20230731,154500,209018360,8840,8840,8840,8840,0
20230731,154400,209018360,8840,8840,8840,8840,0
20230731,154300,209018360,8840,8840,8840,8840,0
20230731,154200,209018360,8840,8840,8840,8840,0
20230731,154100,209018360,8840,8840,8840,8840,0
20230731,154000,209018360,8840,8840,8840,8840,0
20230731,153900,209018360,8840,8840,8840,8840,0
20230731,153800,209018360,8840,8840,8840,8840,0
20230731,153700,209018360,8840,8840,8840,8840,0
20230731,153600,209018360,8840,8840,8840,8840,0
20230731,153500,209018360,8840,8840,8840,8840,0
20230731,153400,209018360,8840,8840,8840,8840,0
20230731,153300,209018360,8840,8840,8840,8840,0
20230731,153200,209018360,8840,8840,8840,8840,0
20230731,153100,209018360,8840,8840,8840,8840,0
20230731,153000,209018360,8840,8840,8840,8840,346
20230731,152900,205959720,8790,8790,8790,8790,0
20230731,152800,205959720,8790,8790,8790,8790,0
20230731,152700,205959720,8790,8790,8790,8790,0
20230731,152600,205959720,8790,8790,8790,8790,0
20230731,152500,205959720,8790,8790,8790,8790,0
20230731,152400,205959720,8790,8790,8790,8790,0
20230731,152300,205959720,8790,8790,8790,8790,0
20230731,152200,205959720,8790,8790,8790,8790,0
20230731,152100,205959720,8790,8790,8790,8790,0
20230731,152000,205959720,8790,8790,8790,8790,0
20230731,151900,205959720,8790,8790,8790,8790,0
20230731,151800,205959720,8790,8820,8820,8790,1200
20230731,151700,195377980,8830,8830,8830,8830,0
20230731,151600,195377980,8830,8830,8830,8830,0
20230731,151500,195377980,8830,8830,8830,8830,100
20230731,151400,194494980,8850,8850,8850,8850,0
20230731,151300,194494980,8850,8850,8850,8850,0
20230731,151200,194494980,8850,8850,8850,8850,0
20230731,151100,194494980,8850,8850,8850,8850,0
20230731,151000,194494980,8850,8820,8850,8820,4
20230731,150900,194459670,8850,8850,8850,8850,0
20230731,150800,194459670,8850,8850,8850,8850,0
20230731,150700,194459670,8850,8850,8850,8850,0
20230731,150600,194459670,8850,8850,8850,8850,1
20230731,150500,194450820,8840,8840,8840,8840,0
20230731,150400,194450820,8840,8840,8840,8840,0
20230731,150300,194450820,8840,8840,8840,8840,0
20230731,150200,194450820,8840,8840,8840,8840,0
20230731,150100,194450820,8840,8840,8840,8840,0
20230731,150000,194450820,8840,8840,8840,8840,0
20230731,145900,194450820,8840,8840,8840,8840,0
20230731,145800,194450820,8840,8840,8840,8840,0
20230731,145700,194450820,8840,8840,8840,8840,0
20230731,145600,194450820,8840,8840,8840,8840,0
20230731,145500,194450820,8840,8840,8840,8840,0
20230731,145400,194450820,8840,8840,8840,8840,0
20230731,145300,194450820,8840,8840,8840,8840,0
20230731,145200,194450820,8840,8840,8840,8840,0
20230731,145100,194450820,8840,8840,8840,8840,0
20230731,145000,194450820,8840,8840,8840,8840,0
20230731,144900,194450820,8840,8840,8840,8840,0
20230731,144800,194450820,8840,8840,8840,8840,90
20230731,144700,193655220,8840,8840,8840,8840,0
20230731,144600,193655220,8840,8840,8840,8840,10
20230731,144500,193566820,8810,8810,8810,8810,0
20230731,144400,193566820,8810,8810,8810,8810,0
20230731,144300,193566820,8810,8810,8810,8810,0
20230731,144200,193566820,8810,8810,8810,8810,0
20230731,144100,193566820,8810,8810,8810,8810,0
20230731,144000,193566820,8810,8810,8810,8810,0
20230731,143900,193566820,8810,8810,8810,8810,0
20230731,143800,193566820,8810,8810,8810,8810,0
20230731,143700,193566820,8810,8810,8810,8810,0
20230731,143600,193566820,8810,8810,8810,8810,0
20230731,143500,193566820,8810,8810,8810,8810,0
20230731,143400,193566820,8810,8810,8810,8810,0
20230731,143300,193566820,8810,8810,8810,8810,0
20230731,143200,193566820,8810,8810,8810,8810,0
20230731,143100,193566820,8810,8810,8810,8810,0
20230731,143000,193566820,8810,8810,8810,8810,0
20230731,142900,193566820,8810,8810,8810,8810,0
20230731,142800,193566820,8810,8810,8810,8810,0
20230731,142700,193566820,8810,8810,8810,8810,0
20230731,142600,193566820,8810,8810,8810,8810,0
20230731,142500,193566820,8810,8810,8810,8810,0
20230731,142400,193566820,8810,8810,8810,8810,0
20230731,142300,193566820,8810,8810,8810,8810,0
20230731,142200,193566820,8810,8810,8810,8810,0
20230731,142100,193566820,8810,8810,8810,8810,0
20230731,142000,193566820,8810,8810,8810,8810,155
20230731,141900,192201270,8810,8810,8810,8810,0
20230731,141800,192201270,8810,8810,8810,8810,0
20230731,141700,192201270,8810,8810,8810,8810,0
20230731,141600,192201270,8810,8810,8810,8810,300
20230731,141500,189558270,8800,8800,8800,8800,10
20230731,141400,189470270,8790,8790,8790,8790,0
20230731,141300,189470270,8790,8790,8790,8790,0
20230731,141200,189470270,8790,8790,8790,8790,0
20230731,141100,189470270,8790,8790,8790,8790,0
20230731,141000,189470270,8790,8790,8790,8790,0
20230731,140900,189470270,8790,8790,8790,8790,0
20230731,140800,189470270,8790,8830,8830,8790,4198
20230731,140700,152530180,8840,8840,8840,8840,0
20230731,140600,152530180,8840,8840,8840,8840,0
20230731,140500,152530180,8840,8840,8840,8840,2
20230731,140400,152512500,8830,8830,8830,8830,1
20230731,140300,152503670,8830,8830,8830,8830,0
20230731,140200,152503670,8830,8830,8830,8830,1
20230731,140100,152494840,8840,8840,8840,8840,10
20230731,140000,152406440,8840,8820,8840,8820,540
20230731,135900,147640860,8820,8820,8820,8820,100
20230731,135800,146758860,8810,8810,8810,8810,0
20230731,135700,146758860,8810,8810,8810,8810,11
20230731,135600,146661950,8800,8800,8800,8800,0
20230731,135500,146661950,8800,8800,8800,8800,0
20230731,135400,146661950,8800,8800,8800,8800,0
20230731,135300,146661950,8800,8800,8800,8800,1
20230731,135200,146653150,8790,8790,8790,8790,0
20230731,135100,146653150,8790,8790,8790,8790,0
20230731,135000,146653150,8790,8790,8790,8790,0
20230731,134900,146653150,8790,8790,8790,8790,0
20230731,134800,146653150,8790,8790,8790,8790,640
20230731,134700,141027550,8800,8800,8800,8800,0
20230731,134600,141027550,8800,8790,8800,8790,305
20230731,134500,138344550,8780,8780,8780,8780,1
20230731,134400,138335770,8780,8780,8780,8780,0
20230731,134300,138335770,8780,8780,8780,8780,0
20230731,134200,138335770,8780,8780,8780,8780,0
20230731,134100,138335770,8780,8780,8780,8780,1
20230731,134000,138326990,8780,8780,8780,8780,1
20230731,133900,138318210,8770,8770,8770,8770,0
20230731,133800,138318210,8770,8770,8770,8770,0
20230731,133700,138318210,8770,8770,8770,8770,0
20230731,133600,138318210,8770,8770,8770,8770,0
20230731,133500,138318210,8770,8770,8770,8760,721
20230731,133400,131997280,8770,8770,8770,8770,0
20230731,133300,131997280,8770,8770,8770,8770,0
20230731,133200,131997280,8770,8770,8770,8770,0
20230731,133100,131997280,8770,8770,8770,8770,0
20230731,133000,131997280,8770,8770,8770,8770,0
20230731,132900,131997280,8770,8770,8770,8770,181
20230731,132800,130409910,8790,8790,8790,8790,0
20230731,132700,130409910,8790,8790,8790,8790,0
20230731,132600,130409910,8790,8790,8790,8790,0
20230731,132500,130409910,8790,8790,8790,8790,0
20230731,132400,130409910,8790,8790,8790,8790,0
20230731,132300,130409910,8790,8790,8790,8790,227
20230731,132200,128414580,8780,8780,8780,8780,0
20230731,132100,128414580,8780,8780,8780,8780,10
20230731,132000,128326780,8780,8780,8780,8780,6
20230731,131900,128274100,8780,8780,8780,8780,0
20230731,131800,128274100,8780,8780,8780,8780,0
20230731,131700,128274100,8780,8780,8780,8780,1
20230731,131600,128265320,8780,8780,8780,8780,0
20230731,131500,128265320,8780,8780,8780,8780,0
20230731,131400,128265320,8780,8780,8780,8780,0
20230731,131300,128265320,8780,8780,8780,8780,0
20230731,131200,128265320,8780,8780,8780,8780,1
20230731,131100,128256540,8760,8760,8760,8760,0
20230731,131000,128256540,8760,8760,8760,8760,516
20230731,130900,123736380,8760,8760,8760,8760,0
20230731,130800,123736380,8760,8760,8760,8760,0
20230731,130700,123736380,8760,8760,8760,8760,0
20230731,130600,123736380,8760,8760,8760,8760,0
20230731,130500,123736380,8760,8760,8760,8760,0
20230731,130400,123736380,8760,8760,8760,8760,0
20230731,130300,123736380,8760,8760,8760,8760,1
20230731,130200,123727620,8740,8740,8740,8740,0
20230731,130100,123727620,8740,8740,8740,8740,0
20230731,130000,123727620,8740,8740,8740,8740,0
20230731,125900,123727620,8740,8740,8740,8740,0
20230731,125800,123727620,8740,8740,8740,8740,0
20230731,125700,123727620,8740,8740,8740,8740,0
20230731,125600,123727620,8740,8740,8740,8740,1
20230731,125500,123718880,8760,8760,8760,8760,0
20230731,125400,123718880,8760,8760,8760,8760,0
20230731,125300,123718880,8760,8760,8760,8760,0
20230731,125200,123718880,8760,8760,8760,8760,0
20230731,125100,123718880,8760,8760,8760,8760,4
20230731,125000,123683840,8740,8740,8740,8740,0
20230731,124900,123683840,8740,8740,8740,8740,0
20230731,124800,123683840,8740,8740,8740,8740,0
20230731,124700,123683840,8740,8740,8740,8740,0
20230731,124600,123683840,8740,8740,8740,8740,347
20230731,124500,120651060,8740,8760,8760,8740,839
20230731,124400,113314890,8760,8760,8760,8760,0
20230731,124300,113314890,8760,8760,8760,8760,0
20230731,124200,113314890,8760,8760,8760,8760,2
20230731,124100,113297370,8760,8760,8760,8760,1
20230731,124000,113288610,8760,8760,8760,8760,20
20230731,123900,113113410,8760,8760,8760,8760,0
20230731,123800,113113410,8760,8760,8760,8760,1
20230731,123700,113104650,8760,8760,8760,8760,27
20230731,123600,112868130,8760,8760,8760,8760,4
20230731,123500,112833090,8770,8770,8770,8770,0
20230731,123400,112833090,8770,8770,8770,8770,0
20230731,123300,112833090,8770,8770,8770,8770,0
20230731,123200,112833090,8770,8760,8770,8760,15
20230731,123100,112701580,8750,8750,8750,8750,0
20230731,123000,112701580,8750,8780,8780,8750,1700
20230731,122900,97810440,8780,8790,8790,8780,26
20230731,122800,97582150,8770,8770,8770,8770,0
20230731,122700,97582150,8770,8770,8770,8770,0
20230731,122600,97582150,8770,8770,8770,8770,10
20230731,122500,97494450,8780,8780,8780,8780,0
20230731,122400,97494450,8780,8780,8780,8780,0
20230731,122300,97494450,8780,8780,8780,8780,0
20230731,122200,97494450,8780,8780,8780,8780,45
20230731,122100,97099350,8790,8790,8790,8790,0
20230731,122000,97099350,8790,8790,8790,8790,1
20230731,121900,97090560,8800,8800,8800,8800,1
20230731,121800,97081760,8800,8800,8800,8800,1
20230731,121700,97072960,8800,8800,8800,8800,50
20230731,121600,96632960,8790,8790,8790,8790,0
20230731,121500,96632960,8790,8790,8790,8790,0
20230731,121400,96632960,8790,8790,8790,8790,0
20230731,121300,96632960,8790,8790,8790,8790,0
20230731,121200,96632960,8790,8790,8790,8790,4
20230731,121100,96597800,8800,8800,8800,8800,0
20230731,121000,96597800,8800,8800,8800,8800,9
20230731,120900,96518600,8790,8790,8790,8790,0
20230731,120800,96518600,8790,8790,8790,8790,4
20230731,120700,96483440,8800,8800,8800,8800,0
20230731,120600,96483440,8800,8800,8800,8800,0
20230731,120500,96483440,8800,8800,8800,8800,0
20230731,120400,96483440,8800,8800,8800,8800,0
20230731,120300,96483440,8800,8800,8800,8800,0
20230731,120200,96483440,8800,8800,8800,8800,10
20230731,120100,96395440,8800,8800,8800,8800,0
20230731,120000,96395440,8800,8800,8800,8800,0
20230731,115900,96395440,8800,8800,8800,8800,0
20230731,115800,96395440,8800,8800,8800,8800,0
20230731,115700,96395440,8800,8800,8800,8800,0
20230731,115600,96395440,8800,8800,8800,8800,0
20230731,115500,96395440,8800,8800,8800,8800,0
20230731,115400,96395440,8800,8800,8800,8800,0
20230731,115300,96395440,8800,8800,8800,8800,9
20230731,115200,96316240,8800,8800,8800,8800,11
20230731,115100,96219440,8800,8800,8800,8800,11
20230731,115000,96122640,8790,8790,8790,8790,0
20230731,114900,96122640,8790,8790,8790,8790,0
20230731,114800,96122640,8790,8790,8790,8790,0
20230731,114700,96122640,8790,8790,8790,8790,0
20230731,114600,96122640,8790,8790,8790,8790,0
20230731,114500,96122640,8790,8790,8790,8790,0
20230731,114400,96122640,8790,8790,8790,8790,0
20230731,114300,96122640,8790,8790,8790,8790,0
20230731,114200,96122640,8790,8790,8790,8790,8
20230731,114100,96052320,8790,8790,8790,8790,0
20230731,114000,96052320,8790,8790,8790,8790,0
20230731,113900,96052320,8790,8790,8790,8790,0
20230731,113800,96052320,8790,8790,8790,8790,0
20230731,113700,96052320,8790,8790,8790,8790,0
20230731,113600,96052320,8790,8790,8790,8790,0
20230731,113500,96052320,8790,8790,8790,8790,0
20230731,113400,96052320,8790,8790,8790,8790,0
20230731,113300,96052320,8790,8790,8790,8790,0
20230731,113200,96052320,8790,8790,8790,8790,0
20230731,113100,96052320,8790,8790,8790,8790,0
20230731,113000,96052320,8790,8790,8790,8790,120
20230731,112900,94997520,8790,8790,8790,8790,0
20230731,112800,94997520,8790,8790,8790,8790,1
20230731,112700,94988730,8770,8770,8770,8770,0
20230731,112600,94988730,8770,8770,8770,8770,0
20230731,112500,94988730,8770,8770,8770,8770,0
20230731,112400,94988730,8770,8770,8770,8770,0
20230731,112300,94988730,8770,8770,8770,8770,0
20230731,112200,94988730,8770,8770,8770,8770,0
20230731,112100,94988730,8770,8770,8770,8770,0
20230731,112000,94988730,8770,8770,8770,8770,0
20230731,111900,94988730,8770,8770,8770,8770,0
20230731,111800,94988730,8770,8770,8770,8770,0
20230731,111700,94988730,8770,8770,8770,8770,0
20230731,111600,94988730,8770,8770,8770,8770,0
20230731,111500,94988730,8770,8770,8770,8770,0
20230731,111400,94988730,8770,8770,8770,8770,0
20230731,111300,94988730,8770,8770,8770,8770,0
20230731,111200,94988730,8770,8770,8770,8770,0
20230731,111100,94988730,8770,8770,8770,8770,0
20230731,111000,94988730,8770,8770,8770,8770,0
20230731,110900,94988730,8770,8770,8770,8770,4
20230731,110800,94953650,8770,8770,8770,8770,14
20230731,110700,94830870,8770,8770,8770,8770,3
20230731,110600,94804560,8770,8770,8770,8770,258
20230731,110500,92541900,8760,8760,8760,8760,278
20230731,110400,90106620,8750,8760,8760,8750,47
20230731,110300,89694910,8770,8770,8770,8770,0
20230731,110200,89694910,8770,8770,8770,8770,5
20230731,110100,89651060,8770,8770,8770,8770,0
20230731,110000,89651060,8770,8770,8770,8770,0
20230731,105900,89651060,8770,8760,8770,8760,201
20230731,105800,87890290,8760,8760,8760,8760,228
20230731,105700,85893010,8760,8760,8760,8760,100
20230731,105600,85017010,8770,8770,8770,8770,0
20230731,105500,85017010,8770,8770,8770,8770,0
20230731,105400,85017010,8770,8770,8780,8770,819
20230731,105300,77834370,8780,8780,8780,8780,0
20230731,105200,77834370,8780,8780,8780,8780,14
20230731,105100,77711450,8780,8780,8780,8780,0
20230731,105000,77711450,8780,8780,8780,8780,693
20230731,104900,71626910,8780,8780,8780,8780,0
20230731,104800,71626910,8780,8780,8780,8780,0
20230731,104700,71626910,8780,8780,8780,8780,133
20230731,104600,70459170,8790,8790,8790,8790,0
20230731,104500,70459170,8790,8790,8790,8790,0
20230731,104400,70459170,8790,8790,8790,8790,0
20230731,104300,70459170,8790,8790,8790,8790,0
20230731,104200,70459170,8790,8790,8790,8790,1
20230731,104100,70450380,8790,8790,8790,8790,0
20230731,104000,70450380,8790,8810,8810,8760,2256
20230731,103900,50636660,8820,8820,8820,8820,0
20230731,103800,50636660,8820,8820,8820,8820,0
20230731,103700,50636660,8820,8820,8820,8820,0
20230731,103600,50636660,8820,8820,8820,8820,0
20230731,103500,50636660,8820,8820,8820,8820,0
20230731,103400,50636660,8820,8820,8820,8820,0
20230731,103300,50636660,8820,8820,8820,8820,1
20230731,103200,50627840,8820,8820,8820,8820,0
20230731,103100,50627840,8820,8820,8820,8820,0
20230731,103000,50627840,8820,8820,8820,8820,502
20230731,102900,46200200,8840,8840,8840,8840,0
20230731,102800,46200200,8840,8820,8840,8820,71
20230731,102700,45573960,8820,8820,8820,8820,0
20230731,102600,45573960,8820,8820,8820,8820,0
20230731,102500,45573960,8820,8820,8820,8820,0
20230731,102400,45573960,8820,8820,8820,8820,0
20230731,102300,45573960,8820,8820,8820,8820,89
20230731,102200,44788980,8810,8810,8810,8810,0
20230731,102100,44788980,8810,8810,8810,8810,0
20230731,102000,44788980,8810,8830,8830,8810,181
20230731,101900,43192900,8840,8840,8840,8840,0
20230731,101800,43192900,8840,8840,8840,8840,0
20230731,101700,43192900,8840,8840,8840,8840,0
20230731,101600,43192900,8840,8840,8840,8840,474
20230731,101500,39002740,8840,8840,8840,8840,474
20230731,101400,34812580,8830,8830,8830,8830,904
20230731,101300,26830260,8830,8830,8830,8830,35
20230731,101200,26521210,8840,8860,8860,8840,1000
20230731,101100,17680780,8850,8850,8850,8850,0
20230731,101000,17680780,8850,8850,8850,8850,0
20230731,100900,17680780,8850,8850,8850,8850,0
20230731,100800,17680780,8850,8850,8850,8850,0
20230731,100700,17680780,8850,8850,8850,8850,0
20230731,100600,17680780,8850,8890,8890,8850,1500
20230731,100500,4383280,8900,8900,8900,8900,0
20230731,100400,4383280,8900,8900,8900,8900,1
20230731,100300,4374380,8910,8900,8910,8900,5
20230731,100200,4329840,8900,8900,8900,8900,1
20230731,100100,4320940,8900,8900,8900,8900,1
20230731,100000,4312040,8900,8900,8900,8900,0
20230731,095900,4312040,8900,8900,8900,8900,0
20230731,095800,4312040,8900,8900,8900,8900,1
20230731,095700,4303140,8910,8910,8910,8910,0
20230731,095600,4303140,8910,8910,8910,8910,0
20230731,095500,4303140,8910,8910,8910,8910,0
20230731,095400,4303140,8910,8910,8910,8910,0
20230731,095300,4303140,8910,8910,8910,8910,0
20230731,095200,4303140,8910,8910,8910,8910,1
20230731,095100,4294230,8920,8920,8920,8920,0
20230731,095000,4294230,8920,8920,8920,8920,0
20230731,094900,4294230,8920,8920,8920,8920,0
20230731,094800,4294230,8920,8920,8920,8920,0
20230731,094700,4294230,8920,8920,8920,8920,0
20230731,094600,4294230,8920,8920,8920,8920,0
20230731,094500,4294230,8920,8920,8920,8920,0
20230731,094400,4294230,8920,8920,8920,8920,0
20230731,094300,4294230,8920,8920,8920,8920,0
20230731,094200,4294230,8920,8920,8920,8920,0
20230731,094100,4294230,8920,8920,8920,8920,0
20230731,094000,4294230,8920,8920,8920,8920,0
20230731,093900,4294230,8920,8920,8920,8920,0
20230731,093800,4294230,8920,8910,8920,8910,10
20230731,093700,4205040,8920,8920,8920,8920,0
20230731,093600,4205040,8920,8920,8920,8920,50
20230731,093500,3759040,8920,8920,8920,8920,1
20230731,093400,3750120,8920,8920,8920,8920,0
20230731,093300,3750120,8920,8920,8920,8920,1
20230731,093200,3741200,8920,8920,8920,8920,0
20230731,093100,3741200,8920,8920,8920,8920,0
20230731,093000,3741200,8920,8920,8920,8920,1
20230731,092900,3732280,8920,8920,8920,8920,0
20230731,092800,3732280,8920,8920,8920,8920,0
20230731,092700,3732280,8920,8920,8920,8920,0
20230731,092600,3732280,8920,8920,8920,8920,0
20230731,092500,3732280,8920,8920,8920,8920,0
20230731,092400,3732280,8920,8920,8920,8920,0
20230731,092300,3732280,8920,8920,8920,8920,0
20230731,092200,3732280,8920,8910,8920,8910,2
20230731,092100,3714450,8890,8880,8890,8880,41
20230731,092000,3350360,8880,8880,8880,8880,2
20230731,091900,3332600,8870,8870,8870,8870,16
20230731,091800,3190680,8870,8870,8870,8870,0
20230731,091700,3190680,8870,8870,8870,8870,0
20230731,091600,3190680,8870,8870,8870,8870,0
20230731,091500,3190680,8870,8870,8870,8870,0
20230731,091400,3190680,8870,8870,8870,8870,61
20230731,091300,2649610,8860,8860,8860,8860,0
20230731,091200,2649610,8860,8860,8860,8860,0
20230731,091100,2649610,8860,8860,8860,8860,0
20230731,091000,2649610,8860,8860,8860,8860,80
20230731,090900,1940810,8880,8880,8880,8880,0
20230731,090800,1940810,8880,8880,8880,8880,0
20230731,090700,1940810,8880,8880,8880,8880,0
20230731,090600,1940810,8880,8880,8880,8880,0
20230731,090500,1940810,8880,8880,8880,8880,0
20230731,090400,1940810,8880,8880,8880,8880,1
20230731,090300,1931930,8890,8890,8890,8890,0
20230731,090200,1931930,8890,8890,8890,8890,15
20230731,090100,1798580,8860,8860,8860,8860,0
20230731,090000,1798580,8860,8860,8860,8860,203