stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,192900,595433290,5980,5980,5980,5980,1447
20230731,192800,595433290,5980,5980,5980,5980,0
20230731,192700,595433290,5980,5980,5980,5980,0
20230731,192600,595433290,5980,5980,5980,5980,0
20230731,192500,595433290,5980,5980,5980,5980,0
20230731,192400,595433290,5980,5980,5980,5980,0
20230731,192300,595433290,5980,5980,5980,5980,0
20230731,192200,595433290,5980,5980,5980,5980,0
20230731,192100,595433290,5980,5980,5980,5980,0
20230731,192000,595433290,5980,5980,5980,5980,0
20230731,191900,595433290,5980,5980,5980,5980,0
20230731,191800,595433290,5980,5980,5980,5980,0
20230731,191700,595433290,5980,5980,5980,5980,0
20230731,191600,595433290,5980,5980,5980,5980,0
20230731,191500,595433290,5980,5980,5980,5980,0
20230731,191400,595433290,5980,5980,5980,5980,0
20230731,191300,595433290,5980,5980,5980,5980,0
20230731,191200,595433290,5980,5980,5980,5980,0
20230731,191100,595433290,5980,5980,5980,5980,0
20230731,191000,595433290,5980,5980,5980,5980,0
20230731,190900,595433290,5980,5980,5980,5980,0
20230731,190800,595433290,5980,5980,5980,5980,0
20230731,190700,595433290,5980,5980,5980,5980,0
20230731,190600,595433290,5980,5980,5980,5980,0
20230731,190500,595433290,5980,5980,5980,5980,0
20230731,190400,595433290,5980,5980,5980,5980,0
20230731,190300,595433290,5980,5980,5980,5980,0
20230731,190200,595433290,5980,5980,5980,5980,0
20230731,190100,595433290,5980,5980,5980,5980,0
20230731,190000,595433290,5980,5980,5980,5980,0
20230731,185900,595433290,5980,5980,5980,5980,1447
20230731,185800,595433290,5980,5980,5980,5980,0
20230731,185700,595433290,5980,5980,5980,5980,0
20230731,185600,595433290,5980,5980,5980,5980,0
20230731,185500,595433290,5980,5980,5980,5980,0
20230731,185400,595433290,5980,5980,5980,5980,0
20230731,185300,595433290,5980,5980,5980,5980,0
20230731,185200,595433290,5980,5980,5980,5980,0
20230731,185100,595433290,5980,5980,5980,5980,0
20230731,185000,595433290,5980,5980,5980,5980,0
20230731,184900,595433290,5980,5980,5980,5980,0
20230731,184800,595433290,5980,5980,5980,5980,0
20230731,184700,595433290,5980,5980,5980,5980,0
20230731,184600,595433290,5980,5980,5980,5980,0
20230731,184500,595433290,5980,5980,5980,5980,0
20230731,184400,595433290,5980,5980,5980,5980,0
20230731,184300,595433290,5980,5980,5980,5980,0
20230731,184200,595433290,5980,5980,5980,5980,0
20230731,184100,595433290,5980,5980,5980,5980,0
20230731,184000,595433290,5980,5980,5980,5980,0
20230731,183900,595433290,5980,5980,5980,5980,0
20230731,183800,595433290,5980,5980,5980,5980,0
20230731,183700,595433290,5980,5980,5980,5980,0
20230731,183600,595433290,5980,5980,5980,5980,0
20230731,183500,595433290,5980,5980,5980,5980,0
20230731,183400,595433290,5980,5980,5980,5980,0
20230731,183300,595433290,5980,5980,5980,5980,0
20230731,183200,595433290,5980,5980,5980,5980,0
20230731,183100,595433290,5980,5980,5980,5980,0
20230731,183000,595433290,5980,5980,5980,5980,0
20230731,182900,595433290,5980,5980,5980,5980,1447
20230731,182800,595433290,5980,5980,5980,5980,0
20230731,182700,595433290,5980,5980,5980,5980,0
20230731,182600,595433290,5980,5980,5980,5980,0
20230731,182500,595433290,5980,5980,5980,5980,0
20230731,182400,595433290,5980,5980,5980,5980,0
20230731,182300,595433290,5980,5980,5980,5980,0
20230731,182200,595433290,5980,5980,5980,5980,0
20230731,182100,595433290,5980,5980,5980,5980,0
20230731,182000,595433290,5980,5980,5980,5980,0
20230731,181900,595433290,5980,5980,5980,5980,0
20230731,181800,595433290,5980,5980,5980,5980,0
20230731,181700,595433290,5980,5980,5980,5980,0
20230731,181600,595433290,5980,5980,5980,5980,0
20230731,181500,595433290,5980,5980,5980,5980,0
20230731,181400,595433290,5980,5980,5980,5980,0
20230731,181300,595433290,5980,5980,5980,5980,0
20230731,181200,595433290,5980,5980,5980,5980,0
20230731,181100,595433290,5980,5980,5980,5980,0
20230731,181000,595433290,5980,5980,5980,5980,0
20230731,180900,595433290,5980,5980,5980,5980,0
20230731,180800,595433290,5980,5980,5980,5980,0
20230731,180700,595433290,5980,5980,5980,5980,0
20230731,180600,595433290,5980,5980,5980,5980,0
20230731,180500,595433290,5980,5980,5980,5980,0
20230731,180400,595433290,5980,5980,5980,5980,0
20230731,180300,595433290,5980,5980,5980,5980,0
20230731,180200,595433290,5980,5980,5980,5980,0
20230731,180100,595433290,5980,5980,5980,5980,0
20230731,180000,595433290,5980,5980,5980,5980,0
20230731,175900,595433290,5980,5980,5980,5980,1447
20230731,175800,595433290,5980,5980,5980,5980,0
20230731,175700,595433290,5980,5980,5980,5980,0
20230731,175600,595433290,5980,5980,5980,5980,0
20230731,175500,595433290,5980,5980,5980,5980,0
20230731,175400,595433290,5980,5980,5980,5980,0
20230731,175300,595433290,5980,5980,5980,5980,0
20230731,175200,595433290,5980,5980,5980,5980,0
20230731,175100,595433290,5980,5980,5980,5980,0
20230731,175000,595433290,5980,5980,5980,5980,0
20230731,174900,595433290,5980,5980,5980,5980,0
20230731,174800,595433290,5980,5980,5980,5980,0
20230731,174700,595433290,5980,5980,5980,5980,0
20230731,174600,595433290,5980,5980,5980,5980,0
20230731,174500,595433290,5980,5980,5980,5980,0
20230731,174400,595433290,5980,5980,5980,5980,0
20230731,174300,595433290,5980,5980,5980,5980,0
20230731,174200,595433290,5980,5980,5980,5980,0
20230731,174100,595433290,5980,5980,5980,5980,0
20230731,174000,595433290,5980,5980,5980,5980,0
20230731,173900,595433290,5980,5980,5980,5980,0
20230731,173800,595433290,5980,5980,5980,5980,0
20230731,173700,595433290,5980,5980,5980,5980,0
20230731,173600,595433290,5980,5980,5980,5980,0
20230731,173500,595433290,5980,5980,5980,5980,0
20230731,173400,595433290,5980,5980,5980,5980,0
20230731,173300,595433290,5980,5980,5980,5980,0
20230731,173200,595433290,5980,5980,5980,5980,0
20230731,173100,595433290,5980,5980,5980,5980,0
20230731,173000,595433290,5980,5980,5980,5980,0
20230731,172900,595433290,5980,5980,5980,5980,1447
20230731,172800,595433290,5980,5980,5980,5980,0
20230731,172700,595433290,5980,5980,5980,5980,0
20230731,172600,595433290,5980,5980,5980,5980,0
20230731,172500,595433290,5980,5980,5980,5980,0
20230731,172400,595433290,5980,5980,5980,5980,0
20230731,172300,595433290,5980,5980,5980,5980,0
20230731,172200,595433290,5980,5980,5980,5980,0
20230731,172100,595433290,5980,5980,5980,5980,0
20230731,172000,595433290,5980,5980,5980,5980,0
20230731,171900,595433290,5980,5980,5980,5980,0
20230731,171800,595433290,5980,5980,5980,5980,0
20230731,171700,595433290,5980,5980,5980,5980,0
20230731,171600,595433290,5980,5980,5980,5980,0
20230731,171500,595433290,5980,5980,5980,5980,0
20230731,171400,595433290,5980,5980,5980,5980,0
20230731,171300,595433290,5980,5980,5980,5980,0
20230731,171200,595433290,5980,5980,5980,5980,0
20230731,171100,595433290,5980,5980,5980,5980,0
20230731,171000,595433290,5980,5980,5980,5980,0
20230731,170900,595433290,5980,5980,5980,5980,0
20230731,170800,595433290,5980,5980,5980,5980,0
20230731,170700,595433290,5980,5980,5980,5980,0
20230731,170600,595433290,5980,5980,5980,5980,0
20230731,170500,595433290,5980,5980,5980,5980,0
20230731,170400,595433290,5980,5980,5980,5980,0
20230731,170300,595433290,5980,5980,5980,5980,0
20230731,170200,595433290,5980,5980,5980,5980,0
20230731,170100,595433290,5980,5980,5980,5980,0
20230731,170000,595433290,5980,5980,5980,5980,0
20230731,165900,595433290,5980,5980,5980,5980,1447
20230731,165800,595433290,5980,5980,5980,5980,0
20230731,165700,595433290,5980,5980,5980,5980,0
20230731,165600,595433290,5980,5980,5980,5980,0
20230731,165500,595433290,5980,5980,5980,5980,0
20230731,165400,595433290,5980,5980,5980,5980,0
20230731,165300,595433290,5980,5980,5980,5980,0
20230731,165200,595433290,5980,5980,5980,5980,0
20230731,165100,595433290,5980,5980,5980,5980,0
20230731,165000,595433290,5980,5980,5980,5980,0
20230731,164900,595433290,5980,5980,5980,5980,0
20230731,164800,595433290,5980,5980,5980,5980,0
20230731,164700,595433290,5980,5980,5980,5980,0
20230731,164600,595433290,5980,5980,5980,5980,0
20230731,164500,595433290,5980,5980,5980,5980,0
20230731,164400,595433290,5980,5980,5980,5980,0
20230731,164300,595433290,5980,5980,5980,5980,0
20230731,164200,595433290,5980,5980,5980,5980,0
20230731,164100,595433290,5980,5980,5980,5980,0
20230731,164000,595433290,5980,5980,5980,5980,0
20230731,163900,595433290,5980,5980,5980,5980,0
20230731,163800,595433290,5980,5980,5980,5980,0
20230731,163700,595433290,5980,5980,5980,5980,0
20230731,163600,595433290,5980,5980,5980,5980,0
20230731,163500,595433290,5980,5980,5980,5980,0
20230731,163400,595433290,5980,5980,5980,5980,0
20230731,163300,595433290,5980,5980,5980,5980,0
20230731,163200,595433290,5980,5980,5980,5980,0
20230731,163100,595433290,5980,5980,5980,5980,0
20230731,163000,595433290,5980,5980,5980,5980,0
20230731,162900,595433290,5980,5980,5980,5980,1447
20230731,162800,595433290,5980,5980,5980,5980,0
20230731,162700,595433290,5980,5980,5980,5980,0
20230731,162600,595433290,5980,5980,5980,5980,0
20230731,162500,595433290,5980,5980,5980,5980,0
20230731,162400,595433290,5980,5980,5980,5980,0
20230731,162300,595433290,5980,5980,5980,5980,0
20230731,162200,595433290,5980,5980,5980,5980,0
20230731,162100,595433290,5980,5980,5980,5980,0
20230731,162000,595433290,5980,5980,5980,5980,0
20230731,161900,595433290,5980,5980,5980,5980,0
20230731,161800,595433290,5980,5980,5980,5980,0
20230731,161700,595433290,5980,5980,5980,5980,0
20230731,161600,595433290,5980,5980,5980,5980,0
20230731,161500,595433290,5980,5980,5980,5980,0
20230731,161400,595433290,5980,5980,5980,5980,0
20230731,161300,595433290,5980,5980,5980,5980,0
20230731,161200,595433290,5980,5980,5980,5980,0
20230731,161100,595433290,5980,5980,5980,5980,0
20230731,161000,595433290,5980,5980,5980,5980,0
20230731,160900,595433290,5980,5980,5980,5980,0
20230731,160800,595433290,5980,5980,5980,5980,0
20230731,160700,595433290,5980,5980,5980,5980,0
20230731,160600,595433290,5980,5980,5980,5980,0
20230731,160500,595433290,5980,5980,5980,5980,0
20230731,160400,595433290,5980,5980,5980,5980,0
20230731,160300,595433290,5980,5980,5980,5980,0
20230731,160200,595433290,5980,5980,5980,5980,0
20230731,160100,595433290,5980,5980,5980,5980,0
20230731,160000,595433290,5980,5980,5980,5980,0
20230731,155900,595433290,5980,5980,5980,5980,1447
20230731,155800,595433290,5980,5980,5980,5980,0
20230731,155700,595433290,5980,5980,5980,5980,0
20230731,155600,595433290,5980,5980,5980,5980,0
20230731,155500,595433290,5980,5980,5980,5980,0
20230731,155400,595433290,5980,5980,5980,5980,0
20230731,155300,595433290,5980,5980,5980,5980,0
20230731,155200,595433290,5980,5980,5980,5980,0
20230731,155100,595433290,5980,5980,5980,5980,0
20230731,155000,595433290,5980,5980,5980,5980,0
20230731,154900,595433290,5980,5980,5980,5980,0
20230731,154800,595433290,5980,5980,5980,5980,0
20230731,154700,595433290,5980,5980,5980,5980,0
20230731,154600,595433290,5980,5980,5980,5980,0
20230731,154500,595433290,5980,5980,5980,5980,0
20230731,154400,595433290,5980,5980,5980,5980,0
20230731,154300,595433290,5980,5980,5980,5980,0
20230731,154200,595433290,5980,5980,5980,5980,0
20230731,154100,595433290,5980,5980,5980,5980,0
20230731,154000,595433290,5980,5980,5980,5980,0
20230731,153900,595433290,5980,5980,5980,5980,0
20230731,153800,595433290,5980,5980,5980,5980,0
20230731,153700,595433290,5980,5980,5980,5980,0
20230731,153600,595433290,5980,5980,5980,5980,0
20230731,153500,595433290,5980,5980,5980,5980,0
20230731,153400,595433290,5980,5980,5980,5980,0
20230731,153300,595433290,5980,5980,5980,5980,0
20230731,153200,595433290,5980,5980,5980,5980,0
20230731,153100,595433290,5980,5980,5980,5980,0
20230731,153000,595433290,5980,5980,5980,5980,1447
20230731,152900,586780230,5950,5950,5950,5950,0
20230731,152800,586780230,5950,5950,5950,5950,0
20230731,152700,586780230,5950,5950,5950,5950,0
20230731,152600,586780230,5950,5950,5950,5950,0
20230731,152500,586780230,5950,5950,5950,5950,0
20230731,152400,586780230,5950,5950,5950,5950,0
20230731,152300,586780230,5950,5950,5950,5950,0
20230731,152200,586780230,5950,5950,5950,5950,0
20230731,152100,586780230,5950,5950,5950,5950,0
20230731,152000,586780230,5950,5950,5950,5950,0
20230731,151900,586780230,5950,5910,5950,5910,436
20230731,151800,584194570,5880,5880,5880,5880,123
20230731,151700,583471330,5890,5890,5890,5890,0
20230731,151600,583471330,5890,5890,5890,5860,958
20230731,151500,577834710,5890,5890,5890,5850,1343
20230731,151400,569950150,5890,5920,5920,5890,3124
20230731,151300,551527930,5920,5940,5940,5920,22
20230731,151200,551397670,5940,5940,5940,5940,82
20230731,151100,550910590,5940,5940,5940,5940,12
20230731,151000,550839310,5950,5910,5950,5910,1845
20230731,150900,539873200,5900,5900,5900,5900,15
20230731,150800,539784700,5900,5900,5900,5900,191
20230731,150700,538657800,5900,5900,5900,5900,1000
20230731,150600,532757800,5900,5870,5900,5870,1960
20230731,150500,521222030,5870,5870,5870,5870,48
20230731,150400,520940270,5850,5850,5850,5850,0
20230731,150300,520940270,5850,5850,5850,5850,0
20230731,150200,520940270,5850,5850,5850,5850,126
20230731,150100,520203170,5850,5850,5850,5850,219
20230731,150000,518922020,5790,5840,5840,5790,3785
20230731,145900,496965010,5830,5830,5830,5830,127
20230731,145800,496224600,5850,5850,5850,5850,0
20230731,145700,496224600,5850,5850,5850,5850,50
20230731,145600,495932100,5850,5820,5850,5820,229
20230731,145500,494592480,5830,5820,5830,5820,122
20230731,145400,493881700,5840,5840,5840,5840,0
20230731,145300,493881700,5840,5840,5840,5840,0
20230731,145200,493881700,5840,5820,5840,5820,224
20230731,145100,492576020,5850,5850,5850,5850,0
20230731,145000,492576020,5850,5850,5850,5850,0
20230731,144900,492576020,5850,5840,5850,5840,4
20230731,144800,492552630,5840,5810,5840,5800,4091
20230731,144700,468781540,5830,5810,5830,5810,533
20230731,144600,465677810,5810,5810,5810,5810,284
20230731,144500,464027770,5810,5810,5810,5810,0
20230731,144400,464027770,5810,5810,5810,5810,0
20230731,144300,464027770,5810,5810,5810,5810,123
20230731,144200,463313140,5810,5810,5810,5810,0
20230731,144100,463313140,5810,5810,5810,5810,0
20230731,144000,463313140,5810,5810,5810,5810,0
20230731,143900,463313140,5810,5810,5810,5810,124
20230731,143800,462592700,5810,5810,5810,5810,50
20230731,143700,462302200,5800,5820,5820,5800,123
20230731,143600,461587440,5860,5860,5860,5860,0
20230731,143500,461587440,5860,5860,5860,5860,125
20230731,143400,460854940,5820,5820,5820,5820,0
20230731,143300,460854940,5820,5830,5830,5820,48
20230731,143200,460575490,5830,5830,5830,5830,75
20230731,143100,460138240,5850,5850,5850,5850,168
20230731,143000,459155440,5810,5810,5810,5810,0
20230731,142900,459155440,5810,5810,5810,5810,0
20230731,142800,459155440,5810,5810,5810,5810,125
20230731,142700,458429190,5810,5810,5810,5810,0
20230731,142600,458429190,5810,5810,5820,5810,92
20230731,142500,457894510,5760,5870,5870,5760,3436
20230731,142400,438017610,5870,5870,5870,5870,215
20230731,142300,436755560,5890,5870,5890,5870,437
20230731,142200,434184630,5860,5830,5860,5830,1480
20230731,142100,425542790,5830,5800,5830,5790,920
20230731,142000,420192920,5810,5810,5810,5810,82
20230731,141900,419716500,5810,5810,5810,5810,0
20230731,141800,419716500,5810,5810,5820,5810,931
20230731,141700,414305390,5810,5810,5810,5810,55
20230731,141600,413985840,5790,5790,5790,5790,124
20230731,141500,413267880,5790,5790,5790,5790,0
20230731,141400,413267880,5790,5790,5790,5790,0
20230731,141300,413267880,5790,5790,5790,5790,75
20230731,141200,412833630,5790,5790,5790,5790,48
20230731,141100,412555710,5790,5790,5790,5790,0
20230731,141000,412555710,5790,5790,5790,5790,104
20230731,140900,411953550,5790,5790,5790,5790,124
20230731,140800,411235590,5790,5790,5790,5790,0
20230731,140700,411235590,5790,5790,5790,5790,0
20230731,140600,411235590,5790,5790,5790,5790,0
20230731,140500,411235590,5790,5790,5790,5790,124
20230731,140400,410517630,5790,5790,5790,5790,0
20230731,140300,410517630,5790,5790,5790,5790,0
20230731,140200,410517630,5790,5800,5800,5790,31
20230731,140100,410337990,5800,5800,5800,5800,93
20230731,140000,409798590,5800,5800,5800,5800,0
20230731,135900,409798590,5800,5800,5800,5800,881
20230731,135800,404688790,5800,5800,5800,5800,0
20230731,135700,404688790,5800,5800,5800,5800,124
20230731,135600,403969590,5800,5800,5800,5800,0
20230731,135500,403969590,5800,5800,5800,5800,50
20230731,135400,403679590,5800,5810,5810,5790,1074
20230731,135300,397455860,5830,5830,5830,5830,1
20230731,135200,397450030,5800,5800,5800,5800,0
20230731,135100,397450030,5800,5800,5800,5800,60
20230731,135000,397102030,5800,5800,5800,5800,124
20230731,134900,396382830,5800,5800,5800,5800,0
20230731,134800,396382830,5800,5800,5800,5800,9
20230731,134700,396330630,5790,5790,5790,5790,0
20230731,134600,396330630,5790,5790,5830,5790,257
20230731,134500,394837320,5790,5790,5790,5790,0
20230731,134400,394837320,5790,5790,5790,5790,0
20230731,134300,394837320,5790,5790,5790,5790,47
20230731,134200,394565190,5790,5800,5800,5790,77
20230731,134100,394119340,5800,5800,5800,5800,0
20230731,134000,394119340,5800,5800,5810,5800,225
20230731,133900,392814330,5800,5800,5800,5800,123
20230731,133800,392100930,5810,5810,5810,5810,1
20230731,133700,392095120,5810,5810,5810,5810,0
20230731,133600,392095120,5810,5810,5810,5810,0
20230731,133500,392095120,5810,5810,5810,5810,88
20230731,133400,391583840,5810,5820,5820,5810,36
20230731,133300,391374640,5810,5810,5810,5810,0
20230731,133200,391374640,5810,5810,5810,5810,0
20230731,133100,391374640,5810,5820,5820,5800,123
20230731,133000,390660470,5820,5820,5820,5820,0
20230731,132900,390660470,5820,5820,5820,5820,0
20230731,132800,390660470,5820,5820,5820,5820,0
20230731,132700,390660470,5820,5820,5820,5820,124
20230731,132600,389938790,5820,5820,5820,5820,0
20230731,132500,389938790,5820,5820,5820,5820,0
20230731,132400,389938790,5820,5820,5820,5820,77
20230731,132300,389490650,5820,5820,5820,5820,124
20230731,132200,388768970,5820,5820,5820,5820,0
20230731,132100,388768970,5820,5820,5820,5820,0
20230731,132000,388768970,5820,5820,5820,5820,20
20230731,131900,388652570,5820,5820,5820,5820,125
20230731,131800,387925070,5820,5820,5820,5820,0
20230731,131700,387925070,5820,5780,5820,5780,5207
20230731,131600,357823460,5780,5780,5780,5780,51
20230731,131500,357528680,5790,5790,5790,5790,73
20230731,131400,357106010,5790,5790,5790,5790,0
20230731,131300,357106010,5790,5790,5790,5790,500
20230731,131200,354211010,5790,5790,5790,5790,124
20230731,131100,353493050,5800,5800,5800,5800,0
20230731,131000,353493050,5800,5800,5800,5800,4
20230731,130900,353469850,5800,5800,5800,5800,12
20230731,130800,353400250,5800,5790,5800,5790,124
20230731,130700,352682280,5790,5790,5790,5790,0
20230731,130600,352682280,5790,5790,5790,5790,0
20230731,130500,352682280,5790,5790,5790,5790,0
20230731,130400,352682280,5790,5790,5790,5790,124
20230731,130300,351964320,5790,5790,5790,5790,0
20230731,130200,351964320,5790,5790,5790,5790,0
20230731,130100,351964320,5790,5790,5790,5790,0
20230731,130000,351964320,5790,5790,5800,5790,134
20230731,125900,351188420,5790,5790,5790,5790,0
20230731,125800,351188420,5790,5790,5790,5790,0
20230731,125700,351188420,5790,5790,5790,5790,0
20230731,125600,351188420,5790,5790,5790,5790,843
20230731,125500,346307450,5790,5790,5790,5790,10
20230731,125400,346249550,5800,5800,5800,5800,0
20230731,125300,346249550,5800,5800,5800,5800,0
20230731,125200,346249550,5800,5830,5830,5800,123
20230731,125100,345535970,5800,5800,5800,5800,0
20230731,125000,345535970,5800,5800,5800,5800,124
20230731,124900,344816770,5850,5850,5850,5850,0
20230731,124800,344816770,5850,5850,5850,5850,0
20230731,124700,344816770,5850,5850,5850,5850,0
20230731,124600,344816770,5850,5810,5850,5790,1961
20230731,124500,333449160,5810,5810,5810,5810,123
20230731,124400,332734530,5820,5820,5820,5820,0
20230731,124300,332734530,5820,5820,5820,5820,0
20230731,124200,332734530,5820,5820,5820,5820,29
20230731,124100,332565750,5820,5820,5820,5820,124
20230731,124000,331844070,5820,5820,5820,5820,0
20230731,123900,331844070,5820,5820,5820,5820,21
20230731,123800,331721850,5820,5820,5820,5820,0
20230731,123700,331721850,5820,5820,5820,5820,224
20230731,123600,330418170,5820,5820,5820,5820,0
20230731,123500,330418170,5820,5820,5820,5820,0
20230731,123400,330418170,5820,5820,5820,5820,0
20230731,123300,330418170,5820,5820,5820,5820,123
20230731,123200,329702310,5820,5820,5820,5820,3
20230731,123100,329684850,5820,5820,5820,5820,0
20230731,123000,329684850,5820,5820,5820,5820,26
20230731,122900,329533530,5820,5820,5830,5820,97
20230731,122800,328968980,5820,5820,5820,5820,0
20230731,122700,328968980,5820,5820,5820,5820,0
20230731,122600,328968980,5820,5820,5830,5820,129
20230731,122500,328217740,5830,5830,5830,5830,0
20230731,122400,328217740,5830,5830,5830,5830,0
20230731,122300,328217740,5830,5830,5830,5830,98
20230731,122200,327646400,5830,5830,5830,5830,132
20230731,122100,326876840,5830,5830,5830,5830,0
20230731,122000,326876840,5830,5830,5830,5830,230
20230731,121900,325535940,5830,5830,5830,5830,124
20230731,121800,324813020,5840,5840,5840,5840,48
20230731,121700,324532700,5840,5840,5840,5840,0
20230731,121600,324532700,5840,5840,5840,5840,0
20230731,121500,324532700,5840,5840,5840,5840,0
20230731,121400,324532700,5840,5840,5840,5840,123
20230731,121300,323814380,5840,5840,5840,5840,0
20230731,121200,323814380,5840,5840,5840,5840,0
20230731,121100,323814380,5840,5840,5840,5840,0
20230731,121000,323814380,5840,5840,5840,5840,123
20230731,120900,323096060,5840,5840,5840,5840,0
20230731,120800,323096060,5840,5840,5840,5840,0
20230731,120700,323096060,5840,5840,5840,5840,124
20230731,120600,322371900,5840,5840,5840,5840,0
20230731,120500,322371900,5840,5840,5840,5840,0
20230731,120400,322371900,5840,5840,5840,5840,75
20230731,120300,321933900,5840,5840,5840,5840,49
20230731,120200,321647740,5860,5860,5860,5860,0
20230731,120100,321647740,5860,5860,5860,5860,0
20230731,120000,321647740,5860,5860,5860,5860,4
20230731,115900,321624300,5870,5850,5870,5850,234
20230731,115800,320255180,5850,5850,5850,5850,101
20230731,115700,319664330,5850,5850,5850,5850,0
20230731,115600,319664330,5850,5850,5850,5850,123
20230731,115500,318944780,5860,5860,5860,5860,1
20230731,115400,318938920,5860,5860,5860,5860,0
20230731,115300,318938920,5860,5860,5860,5860,240
20230731,115200,317532520,5860,5860,5860,5860,0
20230731,115100,317532520,5860,5860,5860,5860,123
20230731,115000,316811740,5860,5860,5860,5860,50
20230731,114900,316518740,5860,5860,5860,5860,112
20230731,114800,315862420,5860,5850,5860,5850,187
20230731,114700,314767470,5860,5860,5860,5860,137
20230731,114600,313964650,5860,5860,5860,5860,100
20230731,114500,313378650,5830,5830,5830,5830,75
20230731,114400,312941400,5830,5830,5830,5830,49
20230731,114300,312655730,5860,5860,5860,5860,0
20230731,114200,312655730,5860,5860,5860,5860,0
20230731,114100,312655730,5860,5820,5860,5820,141
20230731,114000,311833910,5850,5850,5850,5850,1
20230731,113900,311828060,5850,5850,5850,5850,0
20230731,113800,311828060,5850,5850,5850,5850,1
20230731,113700,311822210,5850,5850,5850,5850,406
20230731,113600,309447110,5860,5860,5860,5860,0
20230731,113500,309447110,5860,5860,5860,5860,1
20230731,113400,309441250,5860,5850,5860,5850,1041
20230731,113300,303350990,5850,5850,5850,5850,0
20230731,113200,303350990,5850,5850,5850,5850,124
20230731,113100,302625590,5850,5850,5850,5850,0
20230731,113000,302625590,5850,5850,5850,5850,200
20230731,112900,301455590,5850,5850,5850,5850,23
20230731,112800,301321040,5820,5820,5820,5820,243
20230731,112700,299906780,5820,5820,5820,5820,0
20230731,112600,299906780,5820,5820,5820,5820,124
20230731,112500,299185100,5820,5820,5820,5820,17
20230731,112400,299086160,5880,5870,5880,5870,2632
20230731,112300,283610100,5880,5890,5890,5880,104
20230731,112200,282998550,5890,5830,5900,5830,1617
20230731,112100,273471170,5830,5840,5840,5830,37
20230731,112000,273255440,5870,5870,5870,5870,0
20230731,111900,273255440,5870,5870,5870,5870,0
20230731,111800,273255440,5870,5870,5870,5870,0
20230731,111700,273255440,5870,5860,5880,5860,1578
20230731,111600,263991940,5860,5860,5860,5860,0
20230731,111500,263991940,5860,5860,5860,5860,0
20230731,111400,263991940,5860,5830,5860,5810,5535
20230731,111300,231805060,5850,5850,5850,5850,0
20230731,111200,231805060,5850,5850,5850,5850,0
20230731,111100,231805060,5850,5790,5850,5790,532
20230731,111000,228696280,5750,5750,5750,5750,0
20230731,110900,228696280,5750,5750,5750,5750,124
20230731,110800,227983280,5750,5750,5750,5750,0
20230731,110700,227983280,5750,5750,5750,5750,0
20230731,110600,227983280,5750,5750,5750,5750,0
20230731,110500,227983280,5750,5770,5770,5750,123
20230731,110400,227276000,5750,5750,5750,5750,0
20230731,110300,227276000,5750,5750,5750,5750,0
20230731,110200,227276000,5750,5760,5760,5750,124
20230731,110100,226562270,5760,5760,5760,5760,0
20230731,110000,226562270,5760,5760,5760,5760,54
20230731,105900,226251230,5760,5760,5760,5760,58
20230731,105800,225917150,5770,5760,5770,5760,280
20230731,105700,224303880,5760,5760,5760,5760,57
20230731,105600,223975560,5760,5760,5760,5760,69
20230731,105500,223578120,5760,5760,5760,5760,67
20230731,105400,223192200,5760,5760,5760,5760,232
20230731,105300,221855880,5760,5760,5760,5760,0
20230731,105200,221855880,5760,5760,5760,5760,128
20230731,105100,221118600,5760,5760,5760,5760,67
20230731,105000,220732680,5790,5760,5790,5760,176
20230731,104900,219717330,5760,5760,5760,5760,0
20230731,104800,219717330,5760,5740,5760,5740,187
20230731,104700,218642160,5730,5730,5730,5730,57
20230731,104600,218315550,5750,5750,5750,5750,184
20230731,104500,217257550,5750,5750,5750,5750,49
20230731,104400,216975800,5740,5730,5740,5730,131
20230731,104300,216224560,5730,5750,5750,5730,270
20230731,104200,214676390,5750,5750,5750,5750,51
20230731,104100,214383140,5750,5750,5750,5750,65
20230731,104000,214009390,5790,5780,5790,5780,126
20230731,103900,213279910,5790,5740,5790,5740,547
20230731,103800,210127400,5740,5720,5740,5720,1744
20230731,103700,200118370,5740,5740,5740,5740,67
20230731,103600,199733790,5740,5740,5740,5740,0
20230731,103500,199733790,5740,5730,5740,5730,239
20230731,103400,198363730,5730,5730,5730,5730,133
20230731,103300,197601640,5720,5720,5720,5720,53
20230731,103200,197298480,5720,5720,5720,5720,162
20230731,103100,196371840,5730,5730,5730,5730,433
20230731,103000,193890750,5730,5730,5730,5730,0
20230731,102900,193890750,5730,5720,5730,5720,185
20230731,102800,192832020,5730,5730,5730,5730,41
20230731,102700,192597090,5730,5730,5730,5730,194
20230731,102600,191485470,5770,5770,5770,5770,0
20230731,102500,191485470,5770,5730,5770,5730,152
20230731,102400,190611110,5720,5720,5720,5720,143
20230731,102300,189793150,5720,5720,5720,5720,167
20230731,102200,188837910,5720,5710,5720,5710,155
20230731,102100,187951900,5720,5720,5720,5720,155
20230731,102000,187065300,5720,5730,5730,5720,160
20230731,101900,186149990,5740,5740,5740,5740,1
20230731,101800,186144250,5730,5720,5730,5720,1938
20230731,101700,175057750,5710,5720,5720,5710,120
20230731,101600,174372050,5720,5720,5720,5720,370
20230731,101500,172255650,5720,5720,5720,5720,66
20230731,101400,171878130,5720,5720,5720,5720,65
20230731,101300,171506330,5710,5710,5710,5710,123
20230731,101200,170804000,5710,5720,5720,5710,571
20230731,101100,167543010,5710,5720,5720,5710,57
20230731,101000,167217520,5720,5710,5720,5710,141
20230731,100900,166411700,5710,5710,5710,5710,179
20230731,100800,165389610,5720,5720,5720,5720,0
20230731,100700,165389610,5720,5720,5720,5720,73
20230731,100600,164972050,5720,5720,5720,5720,178
20230731,100500,163953890,5710,5710,5710,5710,73
20230731,100400,163537060,5700,5700,5700,5700,176
20230731,100300,162533860,5700,5710,5710,5700,86
20230731,100200,162043450,5700,5710,5710,5700,103
20230731,100100,161456040,5700,5700,5700,5700,124
20230731,100000,160749240,5710,5700,5710,5700,120
20230731,095900,160064650,5700,5700,5700,5700,59
20230731,095800,159728350,5700,5700,5700,5700,474
20230731,095700,157026550,5700,5710,5710,5700,175
20230731,095600,156028470,5710,5710,5710,5710,52
20230731,095500,155731550,5710,5710,5710,5710,48
20230731,095400,155457470,5710,5710,5710,5710,96
20230731,095300,154909310,5700,5720,5720,5700,131
20230731,095200,154161270,5720,5710,5720,5710,14
20230731,095100,154081310,5710,5700,5710,5700,59
20230731,095000,153744920,5700,5710,5710,5700,76
20230731,094900,153311440,5700,5700,5700,5700,174
20230731,094800,152319640,5700,5700,5700,5700,58
20230731,094700,151989040,5700,5710,5710,5700,112
20230731,094600,151350630,5700,5700,5700,5700,209
20230731,094500,150159330,5730,5730,5730,5730,0
20230731,094400,150159330,5730,5730,5730,5730,1080
20230731,094300,143970930,5730,5740,5740,5730,66
20230731,094200,143592660,5730,5730,5730,5730,232
20230731,094100,142263300,5740,5740,5740,5740,64
20230731,094000,141895940,5770,5770,5770,5770,0
20230731,093900,141895940,5770,5760,5770,5760,78
20230731,093800,141446360,5740,5730,5740,5720,272
20230731,093700,139887780,5730,5730,5730,5730,47
20230731,093600,139618470,5730,5730,5730,5730,491
20230731,093500,136805040,5730,5730,5730,5730,257
20230731,093400,135332430,5730,5730,5730,5730,505
20230731,093300,132438780,5730,5730,5730,5730,60
20230731,093200,132094980,5730,5730,5730,5730,0
20230731,093100,132094980,5730,5760,5760,5720,711
20230731,093000,128021670,5780,5690,5780,5690,360
20230731,092900,125970610,5680,5690,5690,5680,274
20230731,092800,124412160,5700,5710,5710,5690,164
20230731,092700,123478280,5710,5740,5740,5690,159
20230731,092600,122571570,5740,5760,5760,5740,7
20230731,092500,122531350,5760,5680,5760,5680,209
20230731,092400,121341500,5680,5690,5690,5680,84
20230731,092300,120864360,5690,5690,5690,5690,741
20230731,092200,116648070,5690,5750,5750,5690,1358
20230731,092100,108887390,5750,5760,5760,5750,482
20230731,092000,106112730,5760,5790,5790,5760,131
20230731,091900,105357330,5790,5790,5790,5790,904
20230731,091800,100123170,5790,5790,5790,5760,5674
20230731,091700,67332970,5790,5800,5800,5790,460
20230731,091600,64667920,5810,5830,5830,5810,850
20230731,091500,59729040,5830,5830,5840,5830,962
20230731,091400,54117850,5830,5830,5830,5830,99
20230731,091300,53540680,5810,5800,5810,5800,105
20230731,091200,52930980,5800,5770,5800,5760,1157
20230731,091100,46238140,5770,5790,5790,5770,206
20230731,091000,45048980,5740,5760,5760,5740,95
20230731,090900,44502720,5740,5740,5740,5740,323
20230731,090800,42648700,5740,5740,5740,5700,455
20230731,090700,40046470,5740,5710,5740,5700,574
20230731,090600,36773830,5720,5720,5720,5720,0
20230731,090500,36773830,5720,5760,5760,5720,93
20230731,090400,36240720,5770,5770,5770,5770,674
20230731,090300,32351740,5770,5790,5790,5740,127
20230731,090200,31619000,5770,5770,5790,5770,1030
20230731,090100,25675880,5750,5770,5770,5750,1378
20230731,090000,17731210,5770,5770,5770,5770,3073