stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194200,1615049840,2290,2290,2290,2290,15674
20230731,194100,1615049840,2290,2290,2290,2290,0
20230731,194000,1615049840,2290,2290,2290,2290,0
20230731,193900,1615049840,2290,2290,2290,2290,0
20230731,193800,1615049840,2290,2290,2290,2290,0
20230731,193700,1615049840,2290,2290,2290,2290,0
20230731,193600,1615049840,2290,2290,2290,2290,0
20230731,193500,1615049840,2290,2290,2290,2290,0
20230731,193400,1615049840,2290,2290,2290,2290,0
20230731,193300,1615049840,2290,2290,2290,2290,0
20230731,193200,1615049840,2290,2290,2290,2290,0
20230731,193100,1615049840,2290,2290,2290,2290,0
20230731,193000,1615049840,2290,2290,2290,2290,0
20230731,192900,1615049840,2290,2290,2290,2290,0
20230731,192800,1615049840,2290,2290,2290,2290,0
20230731,192700,1615049840,2290,2290,2290,2290,0
20230731,192600,1615049840,2290,2290,2290,2290,0
20230731,192500,1615049840,2290,2290,2290,2290,0
20230731,192400,1615049840,2290,2290,2290,2290,0
20230731,192300,1615049840,2290,2290,2290,2290,0
20230731,192200,1615049840,2290,2290,2290,2290,0
20230731,192100,1615049840,2290,2290,2290,2290,0
20230731,192000,1615049840,2290,2290,2290,2290,0
20230731,191900,1615049840,2290,2290,2290,2290,0
20230731,191800,1615049840,2290,2290,2290,2290,0
20230731,191700,1615049840,2290,2290,2290,2290,0
20230731,191600,1615049840,2290,2290,2290,2290,0
20230731,191500,1615049840,2290,2290,2290,2290,0
20230731,191400,1615049840,2290,2290,2290,2290,0
20230731,191300,1615049840,2290,2290,2290,2290,0
20230731,191200,1615049840,2290,2290,2290,2290,15674
20230731,191100,1615049840,2290,2290,2290,2290,0
20230731,191000,1615049840,2290,2290,2290,2290,0
20230731,190900,1615049840,2290,2290,2290,2290,0
20230731,190800,1615049840,2290,2290,2290,2290,0
20230731,190700,1615049840,2290,2290,2290,2290,0
20230731,190600,1615049840,2290,2290,2290,2290,0
20230731,190500,1615049840,2290,2290,2290,2290,0
20230731,190400,1615049840,2290,2290,2290,2290,0
20230731,190300,1615049840,2290,2290,2290,2290,0
20230731,190200,1615049840,2290,2290,2290,2290,0
20230731,190100,1615049840,2290,2290,2290,2290,0
20230731,190000,1615049840,2290,2290,2290,2290,0
20230731,185900,1615049840,2290,2290,2290,2290,0
20230731,185800,1615049840,2290,2290,2290,2290,0
20230731,185700,1615049840,2290,2290,2290,2290,0
20230731,185600,1615049840,2290,2290,2290,2290,0
20230731,185500,1615049840,2290,2290,2290,2290,0
20230731,185400,1615049840,2290,2290,2290,2290,0
20230731,185300,1615049840,2290,2290,2290,2290,0
20230731,185200,1615049840,2290,2290,2290,2290,0
20230731,185100,1615049840,2290,2290,2290,2290,0
20230731,185000,1615049840,2290,2290,2290,2290,0
20230731,184900,1615049840,2290,2290,2290,2290,0
20230731,184800,1615049840,2290,2290,2290,2290,0
20230731,184700,1615049840,2290,2290,2290,2290,0
20230731,184600,1615049840,2290,2290,2290,2290,0
20230731,184500,1615049840,2290,2290,2290,2290,0
20230731,184400,1615049840,2290,2290,2290,2290,0
20230731,184300,1615049840,2290,2290,2290,2290,0
20230731,184200,1615049840,2290,2290,2290,2290,15674
20230731,184100,1615049840,2290,2290,2290,2290,0
20230731,184000,1615049840,2290,2290,2290,2290,0
20230731,183900,1615049840,2290,2290,2290,2290,0
20230731,183800,1615049840,2290,2290,2290,2290,0
20230731,183700,1615049840,2290,2290,2290,2290,0
20230731,183600,1615049840,2290,2290,2290,2290,0
20230731,183500,1615049840,2290,2290,2290,2290,0
20230731,183400,1615049840,2290,2290,2290,2290,0
20230731,183300,1615049840,2290,2290,2290,2290,0
20230731,183200,1615049840,2290,2290,2290,2290,0
20230731,183100,1615049840,2290,2290,2290,2290,0
20230731,183000,1615049840,2290,2290,2290,2290,0
20230731,182900,1615049840,2290,2290,2290,2290,0
20230731,182800,1615049840,2290,2290,2290,2290,0
20230731,182700,1615049840,2290,2290,2290,2290,0
20230731,182600,1615049840,2290,2290,2290,2290,0
20230731,182500,1615049840,2290,2290,2290,2290,0
20230731,182400,1615049840,2290,2290,2290,2290,0
20230731,182300,1615049840,2290,2290,2290,2290,0
20230731,182200,1615049840,2290,2290,2290,2290,0
20230731,182100,1615049840,2290,2290,2290,2290,0
20230731,182000,1615049840,2290,2290,2290,2290,0
20230731,181900,1615049840,2290,2290,2290,2290,0
20230731,181800,1615049840,2290,2290,2290,2290,0
20230731,181700,1615049840,2290,2290,2290,2290,0
20230731,181600,1615049840,2290,2290,2290,2290,0
20230731,181500,1615049840,2290,2290,2290,2290,0
20230731,181400,1615049840,2290,2290,2290,2290,0
20230731,181300,1615049840,2290,2290,2290,2290,0
20230731,181200,1615049840,2290,2290,2290,2290,15674
20230731,181100,1615049840,2290,2290,2290,2290,0
20230731,181000,1615049840,2290,2290,2290,2290,0
20230731,180900,1615049840,2290,2290,2290,2290,0
20230731,180800,1615049840,2290,2290,2290,2290,0
20230731,180700,1615049840,2290,2290,2290,2290,0
20230731,180600,1615049840,2290,2290,2290,2290,0
20230731,180500,1615049840,2290,2290,2290,2290,0
20230731,180400,1615049840,2290,2290,2290,2290,0
20230731,180300,1615049840,2290,2290,2290,2290,0
20230731,180200,1615049840,2290,2290,2290,2290,0
20230731,180100,1615049840,2290,2290,2290,2290,0
20230731,180000,1615049840,2290,2290,2290,2290,0
20230731,175900,1615049840,2290,2290,2290,2290,0
20230731,175800,1615049840,2290,2290,2290,2290,0
20230731,175700,1615049840,2290,2290,2290,2290,0
20230731,175600,1615049840,2290,2290,2290,2290,0
20230731,175500,1615049840,2290,2290,2290,2290,0
20230731,175400,1615049840,2290,2290,2290,2290,0
20230731,175300,1615049840,2290,2290,2290,2290,0
20230731,175200,1615049840,2290,2290,2290,2290,0
20230731,175100,1615049840,2290,2290,2290,2290,0
20230731,175000,1615049840,2290,2290,2290,2290,0
20230731,174900,1615049840,2290,2290,2290,2290,0
20230731,174800,1615049840,2290,2290,2290,2290,0
20230731,174700,1615049840,2290,2290,2290,2290,0
20230731,174600,1615049840,2290,2290,2290,2290,0
20230731,174500,1615049840,2290,2290,2290,2290,0
20230731,174400,1615049840,2290,2290,2290,2290,0
20230731,174300,1615049840,2290,2290,2290,2290,0
20230731,174200,1615049840,2290,2290,2290,2290,15674
20230731,174100,1615049840,2290,2290,2290,2290,0
20230731,174000,1615049840,2290,2290,2290,2290,0
20230731,173900,1615049840,2290,2290,2290,2290,0
20230731,173800,1615049840,2290,2290,2290,2290,0
20230731,173700,1615049840,2290,2290,2290,2290,0
20230731,173600,1615049840,2290,2290,2290,2290,0
20230731,173500,1615049840,2290,2290,2290,2290,0
20230731,173400,1615049840,2290,2290,2290,2290,0
20230731,173300,1615049840,2290,2290,2290,2290,0
20230731,173200,1615049840,2290,2290,2290,2290,0
20230731,173100,1615049840,2290,2290,2290,2290,0
20230731,173000,1615049840,2290,2290,2290,2290,0
20230731,172900,1615049840,2290,2290,2290,2290,0
20230731,172800,1615049840,2290,2290,2290,2290,0
20230731,172700,1615049840,2290,2290,2290,2290,0
20230731,172600,1615049840,2290,2290,2290,2290,0
20230731,172500,1615049840,2290,2290,2290,2290,0
20230731,172400,1615049840,2290,2290,2290,2290,0
20230731,172300,1615049840,2290,2290,2290,2290,0
20230731,172200,1615049840,2290,2290,2290,2290,0
20230731,172100,1615049840,2290,2290,2290,2290,0
20230731,172000,1615049840,2290,2290,2290,2290,0
20230731,171900,1615049840,2290,2290,2290,2290,0
20230731,171800,1615049840,2290,2290,2290,2290,0
20230731,171700,1615049840,2290,2290,2290,2290,0
20230731,171600,1615049840,2290,2290,2290,2290,0
20230731,171500,1615049840,2290,2290,2290,2290,0
20230731,171400,1615049840,2290,2290,2290,2290,0
20230731,171300,1615049840,2290,2290,2290,2290,0
20230731,171200,1615049840,2290,2290,2290,2290,15674
20230731,171100,1615049840,2290,2290,2290,2290,0
20230731,171000,1615049840,2290,2290,2290,2290,0
20230731,170900,1615049840,2290,2290,2290,2290,0
20230731,170800,1615049840,2290,2290,2290,2290,0
20230731,170700,1615049840,2290,2290,2290,2290,0
20230731,170600,1615049840,2290,2290,2290,2290,0
20230731,170500,1615049840,2290,2290,2290,2290,0
20230731,170400,1615049840,2290,2290,2290,2290,0
20230731,170300,1615049840,2290,2290,2290,2290,0
20230731,170200,1615049840,2290,2290,2290,2290,0
20230731,170100,1615049840,2290,2290,2290,2290,0
20230731,170000,1615049840,2290,2290,2290,2290,0
20230731,165900,1615049840,2290,2290,2290,2290,0
20230731,165800,1615049840,2290,2290,2290,2290,0
20230731,165700,1615049840,2290,2290,2290,2290,0
20230731,165600,1615049840,2290,2290,2290,2290,0
20230731,165500,1615049840,2290,2290,2290,2290,0
20230731,165400,1615049840,2290,2290,2290,2290,0
20230731,165300,1615049840,2290,2290,2290,2290,0
20230731,165200,1615049840,2290,2290,2290,2290,0
20230731,165100,1615049840,2290,2290,2290,2290,0
20230731,165000,1615049840,2290,2290,2290,2290,0
20230731,164900,1615049840,2290,2290,2290,2290,0
20230731,164800,1615049840,2290,2290,2290,2290,0
20230731,164700,1615049840,2290,2290,2290,2290,0
20230731,164600,1615049840,2290,2290,2290,2290,0
20230731,164500,1615049840,2290,2290,2290,2290,0
20230731,164400,1615049840,2290,2290,2290,2290,0
20230731,164300,1615049840,2290,2290,2290,2290,0
20230731,164200,1615049840,2290,2290,2290,2290,15674
20230731,164100,1615049840,2290,2290,2290,2290,0
20230731,164000,1615049840,2290,2290,2290,2290,0
20230731,163900,1615049840,2290,2290,2290,2290,0
20230731,163800,1615049840,2290,2290,2290,2290,0
20230731,163700,1615049840,2290,2290,2290,2290,0
20230731,163600,1615049840,2290,2290,2290,2290,0
20230731,163500,1615049840,2290,2290,2290,2290,0
20230731,163400,1615049840,2290,2290,2290,2290,0
20230731,163300,1615049840,2290,2290,2290,2290,0
20230731,163200,1615049840,2290,2290,2290,2290,0
20230731,163100,1615049840,2290,2290,2290,2290,0
20230731,163000,1615049840,2290,2290,2290,2290,0
20230731,162900,1615049840,2290,2290,2290,2290,0
20230731,162800,1615049840,2290,2290,2290,2290,0
20230731,162700,1615049840,2290,2290,2290,2290,0
20230731,162600,1615049840,2290,2290,2290,2290,0
20230731,162500,1615049840,2290,2290,2290,2290,0
20230731,162400,1615049840,2290,2290,2290,2290,0
20230731,162300,1615049840,2290,2290,2290,2290,0
20230731,162200,1615049840,2290,2290,2290,2290,0
20230731,162100,1615049840,2290,2290,2290,2290,0
20230731,162000,1615049840,2290,2290,2290,2290,0
20230731,161900,1615049840,2290,2290,2290,2290,0
20230731,161800,1615049840,2290,2290,2290,2290,0
20230731,161700,1615049840,2290,2290,2290,2290,0
20230731,161600,1615049840,2290,2290,2290,2290,0
20230731,161500,1615049840,2290,2290,2290,2290,0
20230731,161400,1615049840,2290,2290,2290,2290,0
20230731,161300,1615049840,2290,2290,2290,2290,0
20230731,161200,1615049840,2290,2290,2290,2290,15674
20230731,161100,1615049840,2290,2290,2290,2290,0
20230731,161000,1615049840,2290,2290,2290,2290,0
20230731,160900,1615049840,2290,2290,2290,2290,0
20230731,160800,1615049840,2290,2290,2290,2290,0
20230731,160700,1615049840,2290,2290,2290,2290,0
20230731,160600,1615049840,2290,2290,2290,2290,0
20230731,160500,1615049840,2290,2290,2290,2290,0
20230731,160400,1615049840,2290,2290,2290,2290,0
20230731,160300,1615049840,2290,2290,2290,2290,0
20230731,160200,1615049840,2290,2290,2290,2290,0
20230731,160100,1615049840,2290,2290,2290,2290,0
20230731,160000,1615049840,2290,2290,2290,2290,0
20230731,155900,1615049840,2290,2290,2290,2290,0
20230731,155800,1615049840,2290,2290,2290,2290,0
20230731,155700,1615049840,2290,2290,2290,2290,0
20230731,155600,1615049840,2290,2290,2290,2290,0
20230731,155500,1615049840,2290,2290,2290,2290,0
20230731,155400,1615049840,2290,2290,2290,2290,0
20230731,155300,1615049840,2290,2290,2290,2290,0
20230731,155200,1615049840,2290,2290,2290,2290,0
20230731,155100,1615049840,2290,2290,2290,2290,0
20230731,155000,1615049840,2290,2290,2290,2290,0
20230731,154900,1615049840,2290,2290,2290,2290,0
20230731,154800,1615049840,2290,2290,2290,2290,0
20230731,154700,1615049840,2290,2290,2290,2290,0
20230731,154600,1615049840,2290,2290,2290,2290,0
20230731,154500,1615049840,2290,2290,2290,2290,0
20230731,154400,1615049840,2290,2290,2290,2290,0
20230731,154300,1615049840,2290,2290,2290,2290,0
20230731,154200,1615049840,2290,2290,2290,2290,15674
20230731,154100,1615049840,2290,2290,2290,2290,0
20230731,154000,1615049840,2290,2290,2290,2290,0
20230731,153900,1615049840,2290,2290,2290,2290,0
20230731,153800,1615049840,2290,2290,2290,2290,0
20230731,153700,1615049840,2290,2290,2290,2290,0
20230731,153600,1615049840,2290,2290,2290,2290,0
20230731,153500,1615049840,2290,2290,2290,2290,0
20230731,153400,1615049840,2290,2290,2290,2290,0
20230731,153300,1615049840,2290,2290,2290,2290,0
20230731,153200,1615049840,2290,2290,2290,2290,0
20230731,153100,1615049840,2290,2290,2290,2290,0
20230731,153000,1615049840,2290,2290,2290,2290,15674
20230731,152900,1579156380,2285,2285,2285,2285,0
20230731,152800,1579156380,2285,2285,2285,2285,0
20230731,152700,1579156380,2285,2285,2285,2285,0
20230731,152600,1579156380,2285,2285,2285,2285,0
20230731,152500,1579156380,2285,2285,2285,2285,0
20230731,152400,1579156380,2285,2285,2285,2285,0
20230731,152300,1579156380,2285,2285,2285,2285,0
20230731,152200,1579156380,2285,2285,2285,2285,0
20230731,152100,1579156380,2285,2285,2285,2285,0
20230731,152000,1579156380,2285,2285,2285,2285,0
20230731,151900,1579156380,2285,2285,2290,2280,4554
20230731,151800,1568736640,2285,2285,2285,2285,612
20230731,151700,1567338220,2280,2280,2280,2275,3480
20230731,151600,1559403825,2280,2280,2285,2280,1414
20230731,151500,1556179900,2280,2280,2285,2280,1035
20230731,151400,1553820095,2280,2280,2285,2280,662
20230731,151300,1552310480,2280,2270,2285,2270,9355
20230731,151200,1530937225,2270,2280,2285,2270,4392
20230731,151100,1520945570,2275,2275,2280,2275,91
20230731,151000,1520738540,2280,2275,2280,2275,238
20230731,150900,1520196425,2280,2280,2280,2275,247
20230731,150800,1519633345,2280,2275,2280,2275,2182
20230731,150700,1514658400,2280,2275,2280,2275,275
20230731,150600,1514031960,2275,2275,2280,2275,1906
20230731,150500,1509689820,2275,2275,2280,2275,356
20230731,150400,1508879250,2275,2275,2275,2275,69
20230731,150300,1508722275,2275,2275,2275,2275,1321
20230731,150200,1505717000,2275,2275,2275,2275,48
20230731,150100,1505607800,2270,2275,2285,2270,3705
20230731,150000,1497176460,2270,2275,2275,2270,290
20230731,145900,1496518140,2275,2270,2275,2270,88
20230731,145800,1496318375,2275,2270,2275,2270,259
20230731,145700,1495730195,2275,2275,2275,2275,1302
20230731,145600,1492768145,2275,2275,2275,2275,2676
20230731,145500,1486680245,2280,2280,2280,2280,4120
20230731,145400,1477286645,2285,2280,2285,2275,8340
20230731,145300,1458268135,2280,2280,2280,2280,5895
20230731,145200,1444827535,2285,2280,2285,2280,432
20230731,145100,1443840915,2285,2285,2285,2280,690
20230731,145000,1442265520,2290,2290,2290,2285,897
20230731,144900,1440215815,2290,2285,2290,2280,3517
20230731,144800,1432179745,2285,2280,2285,2280,90
20230731,144700,1431974530,2280,2280,2285,2280,102
20230731,144600,1431741960,2285,2285,2285,2275,1105
20230731,144500,1429218060,2275,2275,2275,2275,347
20230731,144400,1428428635,2285,2285,2285,2275,7233
20230731,144300,1411966665,2280,2280,2285,2275,2196
20230731,144200,1406960350,2275,2275,2280,2275,348
20230731,144100,1406168640,2280,2280,2280,2275,222
20230731,144000,1405663020,2280,2280,2280,2275,274
20230731,143900,1405038595,2280,2275,2280,2275,1167
20230731,143800,1402383640,2275,2275,2275,2275,148
20230731,143700,1402046940,2275,2275,2280,2275,115
20230731,143600,1401785240,2275,2275,2275,2275,247
20230731,143500,1401223315,2275,2280,2280,2275,180
20230731,143400,1400813765,2275,2275,2275,2275,104
20230731,143300,1400577165,2275,2275,2275,2275,241
20230731,143200,1400028890,2275,2275,2280,2275,994
20230731,143100,1397763145,2275,2275,2275,2275,350
20230731,143000,1396966895,2275,2275,2280,2275,698
20230731,142900,1395378940,2280,2275,2280,2275,56
20230731,142800,1395251530,2275,2275,2280,2275,72
20230731,142700,1395087725,2275,2275,2285,2275,487
20230731,142600,1393979415,2280,2275,2280,2275,147
20230731,142500,1393644760,2280,2275,2280,2275,55
20230731,142400,1393519630,2275,2275,2275,2275,334
20230731,142300,1392759780,2275,2280,2280,2275,2810
20230731,142200,1386353275,2275,2275,2275,2275,100
20230731,142100,1386125775,2275,2275,2280,2275,478
20230731,142000,1385038315,2275,2275,2275,2275,214
20230731,141900,1384551465,2275,2275,2275,2275,109
20230731,141800,1384303490,2275,2275,2275,2275,250
20230731,141700,1383734740,2275,2275,2280,2275,1056
20230731,141600,1381332330,2275,2270,2275,2270,103
20230731,141500,1381098515,2275,2280,2280,2270,463
20230731,141400,1380046995,2275,2275,2275,2275,66
20230731,141300,1379896845,2275,2275,2275,2275,97
20230731,141200,1379676170,2270,2275,2275,2270,169
20230731,141100,1379292205,2280,2275,2280,2275,717
20230731,141000,1377660530,2270,2275,2280,2270,306
20230731,140900,1376964145,2275,2275,2275,2275,2109
20230731,140800,1372166170,2275,2280,2280,2275,103
20230731,140700,1371931840,2275,2275,2275,2275,60
20230731,140600,1371795340,2275,2285,2285,2275,7158
20230731,140500,1355475400,2285,2280,2285,2280,554
20230731,140400,1354211280,2280,2280,2280,2280,98
20230731,140300,1353987840,2285,2275,2285,2275,4213
20230731,140200,1344363745,2275,2280,2280,2275,4043
20230731,140100,1335145960,2280,2275,2280,2270,9225
20230731,140000,1314122760,2270,2270,2270,2270,2105
20230731,135900,1309344410,2275,2275,2275,2275,190
20230731,135800,1308912160,2275,2280,2280,2270,78
20230731,135700,1308735085,2275,2270,2275,2270,696
20230731,135600,1307152660,2275,2275,2275,2275,3346
20230731,135500,1299540510,2280,2275,2280,2275,63
20230731,135400,1299397180,2275,2275,2275,2275,744
20230731,135300,1297704580,2275,2275,2275,2275,877
20230731,135200,1295709405,2275,2275,2275,2275,310
20230731,135100,1295004155,2270,2270,2275,2270,112
20230731,135000,1294749910,2275,2270,2275,2270,841
20230731,134900,1292837470,2270,2270,2275,2270,846
20230731,134800,1290915825,2270,2270,2270,2270,233
20230731,134700,1290386915,2270,2270,2275,2270,123
20230731,134600,1290107695,2270,2270,2270,2270,102
20230731,134500,1289876155,2270,2270,2270,2270,299
20230731,134400,1289197425,2270,2270,2270,2270,58
20230731,134300,1289065765,2275,2270,2275,2270,350
20230731,134200,1288270005,2275,2270,2275,2270,825
20230731,134100,1286394605,2270,2275,2275,2270,1008
20230731,134000,1284104260,2275,2275,2275,2275,58
20230731,133900,1283972310,2270,2270,2275,2270,2283
20230731,133800,1278778800,2270,2270,2270,2270,330
20230731,133700,1278029700,2270,2270,2270,2270,54
20230731,133600,1277907120,2270,2270,2270,2270,166
20230731,133500,1277530300,2275,2275,2275,2275,596
20230731,133400,1276174400,2275,2280,2280,2275,209
20230731,133300,1275698875,2280,2280,2280,2275,168
20230731,133200,1275316170,2280,2275,2280,2275,301
20230731,133100,1274631390,2275,2275,2275,2275,102
20230731,133000,1274399340,2275,2275,2280,2275,100
20230731,132900,1274171835,2275,2275,2275,2275,8486
20230731,132800,1254866185,2275,2275,2280,2275,121
20230731,132700,1254590850,2280,2285,2285,2280,13319
20230731,132600,1224223475,2280,2285,2285,2280,825
20230731,132500,1222339545,2280,2280,2285,2280,861
20230731,132400,1220372700,2280,2285,2285,2280,293
20230731,132300,1219704655,2280,2275,2280,2275,2011
20230731,132200,1215120085,2275,2280,2280,2275,202
20230731,132100,1214659905,2275,2275,2275,2270,1588
20230731,132000,1211047435,2275,2275,2275,2270,1837
20230731,131900,1206868535,2275,2275,2275,2275,292
20230731,131800,1206204235,2275,2280,2280,2275,222
20230731,131700,1205698350,2275,2275,2280,2275,286
20230731,131600,1205047695,2275,2275,2275,2275,0
20230731,131500,1205047695,2275,2275,2275,2275,212
20230731,131400,1204565395,2280,2275,2280,2275,1837
20230731,131300,1200385720,2275,2275,2275,2275,52
20230731,131200,1200267420,2275,2275,2275,2275,215
20230731,131100,1199778295,2280,2275,2280,2275,143
20230731,131000,1199452855,2275,2280,2280,2275,56
20230731,130900,1199325440,2280,2285,2285,2280,1177
20230731,130800,1196641630,2280,2280,2280,2280,1934
20230731,130700,1192232110,2275,2280,2280,2275,558
20230731,130600,1190960160,2275,2275,2275,2275,110
20230731,130500,1190709910,2280,2275,2280,2275,255
20230731,130400,1190129775,2275,2275,2275,2275,658
20230731,130300,1188632825,2270,2270,2270,2270,53
20230731,130200,1188512515,2275,2275,2280,2275,697
20230731,130100,1186926835,2275,2275,2275,2275,68
20230731,130000,1186772135,2275,2275,2275,2275,2393
20230731,125900,1181328060,2275,2275,2280,2275,326
20230731,125800,1180585940,2275,2275,2275,2275,1573
20230731,125700,1177007365,2275,2275,2275,2275,221
20230731,125600,1176504590,2275,2270,2275,2270,259
20230731,125500,1175916605,2270,2275,2275,2270,2365
20230731,125400,1170546630,2280,2275,2280,2275,105
20230731,125300,1170307740,2275,2270,2275,2270,612
20230731,125200,1168918000,2270,2275,2280,2270,368
20230731,125100,1168080055,2275,2275,2275,2275,3098
20230731,125000,1161032105,2275,2275,2275,2275,291
20230731,124900,1160370080,2275,2275,2275,2275,211
20230731,124800,1159890055,2275,2275,2275,2275,3296
20230731,124700,1152391655,2275,2280,2280,2275,396
20230731,124600,1151490255,2275,2275,2280,2275,107
20230731,124500,1151246580,2275,2280,2280,2275,139
20230731,124400,1150930305,2275,2280,2280,2275,8242
20230731,124300,1132139060,2285,2280,2285,2280,56
20230731,124200,1132011365,2280,2280,2280,2280,278
20230731,124100,1131377525,2280,2275,2280,2275,2694
20230731,124000,1125235525,2280,2280,2285,2275,2761
20230731,123900,1118947915,2280,2280,2280,2275,775
20230731,123800,1117181580,2275,2275,2280,2275,334
20230731,123700,1116421725,2285,2280,2285,2280,100
20230731,123600,1116193515,2280,2275,2280,2275,248
20230731,123500,1115628315,2275,2285,2285,2275,58
20230731,123400,1115496315,2280,2285,2285,2280,9570
20230731,123300,1093674090,2285,2285,2285,2285,1401
20230731,123200,1090472805,2290,2280,2290,2280,2015
20230731,123100,1085868745,2285,2280,2285,2280,558
20230731,123000,1084596485,2280,2275,2280,2275,2044
20230731,122900,1079936675,2275,2280,2280,2275,196
20230731,122800,1079490275,2275,2275,2275,2275,69
20230731,122700,1079333300,2275,2275,2275,2275,110
20230731,122600,1079083050,2275,2275,2275,2275,580
20230731,122500,1077763550,2275,2275,2275,2275,433
20230731,122400,1076778475,2275,2275,2275,2275,64
20230731,122300,1076632875,2275,2280,2280,2275,10151
20230731,122200,1053538840,2280,2280,2280,2275,1732
20230731,122100,1049589885,2280,2280,2280,2275,1098
20230731,122000,1047086995,2280,2275,2280,2275,259
20230731,121900,1046496770,2280,2280,2280,2280,5720
20230731,121800,1033455170,2280,2280,2280,2280,769
20230731,121700,1031701850,2285,2280,2285,2280,82
20230731,121600,1031514735,2285,2285,2285,2285,970
20230731,121500,1029298285,2285,2280,2285,2280,822
20230731,121400,1027424025,2280,2285,2285,2280,2309
20230731,121300,1022148540,2285,2285,2290,2285,76
20230731,121200,1021974770,2285,2290,2295,2285,3107
20230731,121100,1014844855,2290,2290,2290,2285,879
20230731,121000,1012833740,2290,2290,2295,2280,1087
20230731,120900,1010340835,2285,2285,2285,2280,1870
20230731,120800,1006067995,2285,2290,2290,2285,164
20230731,120700,1005693130,2290,2290,2290,2290,102
20230731,120600,1005459550,2290,2290,2290,2290,115
20230731,120500,1005196200,2290,2290,2295,2290,1836
20230731,120400,1000986260,2290,2290,2300,2290,2005
20230731,120300,996384380,2295,2300,2300,2290,3397
20230731,120200,988586085,2300,2295,2300,2295,5920
20230731,120100,974994865,2290,2290,2290,2290,114
20230731,120000,974733805,2290,2290,2290,2290,202
20230731,115900,974271225,2290,2290,2290,2290,753
20230731,115800,972546855,2290,2290,2290,2290,2267
20230731,115700,967355425,2290,2290,2290,2290,3972
20230731,115600,958259545,2285,2285,2285,2285,348
20230731,115500,957464365,2285,2285,2285,2285,1267
20230731,115400,954569270,2285,2285,2285,2285,52
20230731,115300,954450450,2285,2290,2290,2285,1619
20230731,115200,950743195,2290,2290,2290,2290,2954
20230731,115100,943978535,2290,2290,2290,2290,3302
20230731,115000,936416955,2295,2290,2295,2290,980
20230731,114900,934172725,2290,2280,2295,2280,8602
20230731,114800,914464345,2285,2285,2285,2285,1691
20230731,114700,910600410,2285,2285,2285,2280,2709
20230731,114600,904410630,2285,2285,2285,2280,3783
20230731,114500,895766770,2280,2280,2280,2280,102
20230731,114400,895534210,2280,2280,2280,2280,289
20230731,114300,894875290,2280,2280,2280,2280,1730
20230731,114200,890930890,2280,2280,2280,2280,98
20230731,114100,890707450,2280,2280,2280,2280,348
20230731,114000,889914010,2280,2280,2280,2280,234
20230731,113900,889380490,2280,2280,2280,2280,94
20230731,113800,889166170,2280,2280,2280,2280,335
20230731,113700,888402370,2280,2285,2285,2280,2648
20230731,113600,882352215,2280,2285,2285,2280,100
20230731,113500,882124025,2280,2285,2285,2275,1309
20230731,113400,879139465,2280,2275,2280,2275,102
20230731,113300,878907190,2275,2280,2280,2275,217
20230731,113200,878413510,2280,2280,2285,2280,98
20230731,113100,878190065,2285,2280,2285,2280,973
20230731,113000,875967400,2285,2285,2285,2275,104
20230731,112900,875730780,2275,2275,2280,2275,351
20230731,112800,874932250,2275,2275,2275,2275,9
20230731,112700,874911775,2275,2275,2275,2275,255
20230731,112600,874331650,2275,2280,2285,2275,1058
20230731,112500,871923765,2285,2280,2285,2280,1340
20230731,112400,868863100,2280,2275,2280,2275,1486
20230731,112300,865478200,2275,2280,2285,2275,2735
20230731,112200,859252795,2280,2280,2280,2275,769
20230731,112100,857501485,2275,2285,2285,2275,1744
20230731,112000,853525240,2280,2280,2280,2280,720
20230731,111900,851883640,2280,2275,2280,2275,719
20230731,111800,850244915,2275,2285,2285,2275,262
20230731,111700,849648855,2280,2275,2285,2275,3860
20230731,111600,840844795,2275,2275,2275,2275,98
20230731,111500,840621845,2280,2275,2280,2275,286
20230731,111400,839970195,2275,2275,2275,2275,332
20230731,111300,839214895,2275,2275,2280,2275,420
20230731,111200,838258395,2275,2270,2275,2270,494
20230731,111100,837134780,2270,2270,2275,2270,407
20230731,111000,836210875,2270,2275,2275,2270,963
20230731,110900,834024510,2280,2275,2280,2275,73
20230731,110800,833858385,2275,2275,2275,2275,642
20230731,110700,832397835,2285,2280,2285,2275,626
20230731,110600,830969290,2275,2275,2275,2275,5100
20230731,110500,819366790,2275,2280,2280,2275,2459
20230731,110400,813760910,2285,2280,2285,2280,10846
20230731,110300,788982030,2280,2285,2285,2280,427
20230731,110200,788007065,2280,2285,2285,2275,159
20230731,110100,787644855,2290,2275,2290,2270,6093
20230731,110000,773756825,2275,2275,2275,2270,3528
20230731,105900,765739620,2275,2270,2275,2270,866
20230731,105800,763769910,2270,2270,2270,2270,310
20230731,105700,763066210,2270,2270,2270,2270,51
20230731,105600,762950440,2270,2270,2270,2270,189
20230731,105500,762521410,2270,2270,2270,2270,783
20230731,105400,760744000,2270,2270,2270,2270,200
20230731,105300,760290000,2265,2270,2275,2265,10921
20230731,105200,735496210,2270,2275,2275,2270,480
20230731,105100,734406560,2270,2270,2270,2270,7500
20230731,105000,717381560,2270,2275,2275,2270,7413
20230731,104900,700516995,2275,2275,2275,2275,259
20230731,104800,699927770,2275,2275,2275,2275,103
20230731,104700,699693445,2280,2275,2280,2275,1300
20230731,104600,696730445,2285,2285,2290,2280,9928
20230731,104500,674078060,2290,2295,2295,2290,583
20230731,104400,672741740,2295,2285,2295,2285,1923
20230731,104300,668340360,2290,2290,2290,2285,7
20230731,104200,668324345,2290,2280,2290,2280,2465
20230731,104100,662680335,2280,2285,2285,2280,129
20230731,104000,662386205,2285,2290,2290,2280,370
20230731,103900,661541250,2290,2285,2290,2285,213
20230731,103800,661054115,2290,2290,2290,2280,2467
20230731,103700,655413045,2290,2285,2290,2285,3031
20230731,103600,648476815,2290,2290,2290,2285,56
20230731,103500,648348815,2290,2280,2290,2280,1770
20230731,103400,644302910,2280,2280,2280,2280,260
20230731,103300,643710110,2280,2285,2285,2280,2279
20230731,103200,638512480,2280,2280,2280,2280,79
20230731,103100,638332360,2280,2285,2290,2275,257
20230731,103000,637745275,2290,2285,2290,2285,52
20230731,102900,637626420,2280,2280,2280,2280,1482
20230731,102800,634247460,2280,2290,2290,2275,2121
20230731,102700,629393480,2285,2280,2285,2280,1263
20230731,102600,626507770,2285,2280,2285,2275,4918
20230731,102500,615313405,2280,2285,2290,2280,3858
20230731,102400,606488865,2280,2285,2285,2280,161
20230731,102300,606121205,2280,2280,2285,2280,2181
20230731,102200,601140510,2280,2270,2280,2270,440
20230731,102100,600138320,2270,2270,2285,2270,1385
20230731,102000,596994310,2290,2285,2290,2265,20913
20230731,101900,549377300,2290,2285,2295,2285,136
20230731,101800,549066230,2290,2285,2290,2285,1961
20230731,101700,544577500,2285,2285,2295,2285,4160
20230731,101600,535056740,2285,2290,2290,2280,189
20230731,101500,534625765,2285,2285,2285,2285,2860
20230731,101400,528090665,2285,2280,2285,2280,796
20230731,101300,526275780,2280,2280,2280,2280,109
20230731,101200,526027260,2280,2280,2285,2280,1349
20230731,101100,522951525,2280,2280,2280,2280,1106
20230731,101000,520429845,2285,2280,2285,2280,982
20230731,100900,518190880,2280,2285,2285,2280,1868
20230731,100800,513929440,2280,2275,2280,2275,2828
20230731,100700,507482540,2270,2270,2275,2270,937
20230731,100600,505351175,2275,2275,2275,2275,900
20230731,100500,503303675,2275,2270,2280,2270,1464
20230731,100400,499973825,2270,2270,2270,2270,420
20230731,100300,499020425,2270,2275,2275,2270,2300
20230731,100200,493796540,2275,2285,2285,2275,5916
20230731,100100,480305580,2285,2275,2285,2270,2550
20230731,100000,474494320,2280,2285,2285,2270,5058
20230731,095900,462937075,2285,2285,2285,2265,5660
20230731,095800,450012635,2285,2270,2285,2270,5102
20230731,095700,438390240,2275,2270,2275,2265,1318
20230731,095600,435399865,2270,2265,2270,2265,175
20230731,095500,435002620,2270,2270,2270,2270,229
20230731,095400,434482790,2270,2265,2275,2255,4315
20230731,095300,424692325,2260,2260,2260,2250,389
20230731,095200,423813285,2250,2265,2265,2250,13063
20230731,095100,394364715,2260,2260,2260,2260,708
20230731,095000,392764635,2255,2255,2255,2255,112
20230731,094900,392512075,2255,2255,2255,2255,388
20230731,094800,391637135,2255,2255,2260,2250,2547
20230731,094700,385893725,2255,2265,2265,2255,3710
20230731,094600,377508490,2265,2265,2265,2265,46
20230731,094500,377404300,2260,2260,2260,2260,10
20230731,094400,377381700,2260,2255,2260,2255,410
20230731,094300,376455300,2255,2260,2270,2255,6617
20230731,094200,361468940,2250,2265,2265,2250,2
20230731,094100,361464425,2260,2260,2260,2250,8535
20230731,094000,342228495,2260,2260,2260,2260,6101
20230731,093900,328440235,2255,2255,2255,2255,2
20230731,093800,328435725,2250,2255,2255,2250,508
20230731,093700,327292685,2250,2250,2250,2250,4025
20230731,093600,318236435,2245,2250,2250,2245,2745
20230731,093500,312072765,2250,2260,2260,2250,14261
20230731,093400,279980465,2260,2265,2265,2260,2647
20230731,093300,273992245,2265,2260,2265,2260,2155
20230731,093200,269115015,2260,2260,2260,2250,4242
20230731,093100,259538975,2260,2255,2260,2255,907
20230731,093000,257489455,2255,2255,2255,2255,140
20230731,092900,257173755,2250,2255,2260,2250,1317
20230731,092800,254206720,2240,2260,2260,2240,1578
20230731,092700,250664475,2260,2255,2260,2255,1836
20230731,092600,246516145,2255,2250,2255,2250,2716
20230731,092500,240391570,2250,2240,2250,2240,1227
20230731,092400,237636090,2240,2235,2240,2230,3493
20230731,092300,229828170,2230,2235,2240,2230,3818
20230731,092200,221300405,2230,2240,2240,2230,1719
20230731,092100,217453465,2235,2235,2240,2235,1243
20230731,092000,214672895,2240,2235,2240,2230,6976
20230731,091900,199104200,2240,2240,2240,2240,117
20230731,091800,198842120,2240,2235,2240,2235,1501
20230731,091700,195481380,2235,2235,2235,2235,196
20230731,091600,195043320,2235,2235,2235,2235,2000
20230731,091500,190573320,2235,2240,2240,2235,4097
20230731,091400,181402805,2245,2250,2250,2245,10618
20230731,091300,157556700,2245,2250,2250,2245,9944
20230731,091200,135209720,2250,2255,2255,2250,5832
20230731,091100,122086720,2255,2250,2255,2250,3321
20230731,091000,114602270,2255,2245,2255,2245,10850
20230731,090900,90178225,2245,2245,2250,2245,8943
20230731,090800,70096185,2245,2245,2245,2245,1
20230731,090700,70093940,2250,2245,2250,2240,629
20230731,090600,68681625,2245,2245,2245,2245,347
20230731,090500,67902610,2240,2240,2240,2240,0
20230731,090400,67902610,2240,2245,2245,2240,2075
20230731,090300,63244240,2230,2235,2245,2230,5943
20230731,090200,49943505,2235,2245,2245,2235,6206
20230731,090100,36040750,2245,2250,2250,2245,1701
20230731,090000,32220040,2245,2240,2250,2240,14369