stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194300,2459156855,2600,2600,2600,2600,12387
20230731,194200,2459156855,2600,2600,2600,2600,0
20230731,194100,2459156855,2600,2600,2600,2600,0
20230731,194000,2459156855,2600,2600,2600,2600,0
20230731,193900,2459156855,2600,2600,2600,2600,0
20230731,193800,2459156855,2600,2600,2600,2600,0
20230731,193700,2459156855,2600,2600,2600,2600,0
20230731,193600,2459156855,2600,2600,2600,2600,0
20230731,193500,2459156855,2600,2600,2600,2600,0
20230731,193400,2459156855,2600,2600,2600,2600,0
20230731,193300,2459156855,2600,2600,2600,2600,0
20230731,193200,2459156855,2600,2600,2600,2600,0
20230731,193100,2459156855,2600,2600,2600,2600,0
20230731,193000,2459156855,2600,2600,2600,2600,0
20230731,192900,2459156855,2600,2600,2600,2600,0
20230731,192800,2459156855,2600,2600,2600,2600,0
20230731,192700,2459156855,2600,2600,2600,2600,0
20230731,192600,2459156855,2600,2600,2600,2600,0
20230731,192500,2459156855,2600,2600,2600,2600,0
20230731,192400,2459156855,2600,2600,2600,2600,0
20230731,192300,2459156855,2600,2600,2600,2600,0
20230731,192200,2459156855,2600,2600,2600,2600,0
20230731,192100,2459156855,2600,2600,2600,2600,0
20230731,192000,2459156855,2600,2600,2600,2600,0
20230731,191900,2459156855,2600,2600,2600,2600,0
20230731,191800,2459156855,2600,2600,2600,2600,0
20230731,191700,2459156855,2600,2600,2600,2600,0
20230731,191600,2459156855,2600,2600,2600,2600,0
20230731,191500,2459156855,2600,2600,2600,2600,0
20230731,191400,2459156855,2600,2600,2600,2600,0
20230731,191300,2459156855,2600,2600,2600,2600,12387
20230731,191200,2459156855,2600,2600,2600,2600,0
20230731,191100,2459156855,2600,2600,2600,2600,0
20230731,191000,2459156855,2600,2600,2600,2600,0
20230731,190900,2459156855,2600,2600,2600,2600,0
20230731,190800,2459156855,2600,2600,2600,2600,0
20230731,190700,2459156855,2600,2600,2600,2600,0
20230731,190600,2459156855,2600,2600,2600,2600,0
20230731,190500,2459156855,2600,2600,2600,2600,0
20230731,190400,2459156855,2600,2600,2600,2600,0
20230731,190300,2459156855,2600,2600,2600,2600,0
20230731,190200,2459156855,2600,2600,2600,2600,0
20230731,190100,2459156855,2600,2600,2600,2600,0
20230731,190000,2459156855,2600,2600,2600,2600,0
20230731,185900,2459156855,2600,2600,2600,2600,0
20230731,185800,2459156855,2600,2600,2600,2600,0
20230731,185700,2459156855,2600,2600,2600,2600,0
20230731,185600,2459156855,2600,2600,2600,2600,0
20230731,185500,2459156855,2600,2600,2600,2600,0
20230731,185400,2459156855,2600,2600,2600,2600,0
20230731,185300,2459156855,2600,2600,2600,2600,0
20230731,185200,2459156855,2600,2600,2600,2600,0
20230731,185100,2459156855,2600,2600,2600,2600,0
20230731,185000,2459156855,2600,2600,2600,2600,0
20230731,184900,2459156855,2600,2600,2600,2600,0
20230731,184800,2459156855,2600,2600,2600,2600,0
20230731,184700,2459156855,2600,2600,2600,2600,0
20230731,184600,2459156855,2600,2600,2600,2600,0
20230731,184500,2459156855,2600,2600,2600,2600,0
20230731,184400,2459156855,2600,2600,2600,2600,0
20230731,184300,2459156855,2600,2600,2600,2600,12387
20230731,184200,2459156855,2600,2600,2600,2600,0
20230731,184100,2459156855,2600,2600,2600,2600,0
20230731,184000,2459156855,2600,2600,2600,2600,0
20230731,183900,2459156855,2600,2600,2600,2600,0
20230731,183800,2459156855,2600,2600,2600,2600,0
20230731,183700,2459156855,2600,2600,2600,2600,0
20230731,183600,2459156855,2600,2600,2600,2600,0
20230731,183500,2459156855,2600,2600,2600,2600,0
20230731,183400,2459156855,2600,2600,2600,2600,0
20230731,183300,2459156855,2600,2600,2600,2600,0
20230731,183200,2459156855,2600,2600,2600,2600,0
20230731,183100,2459156855,2600,2600,2600,2600,0
20230731,183000,2459156855,2600,2600,2600,2600,0
20230731,182900,2459156855,2600,2600,2600,2600,0
20230731,182800,2459156855,2600,2600,2600,2600,0
20230731,182700,2459156855,2600,2600,2600,2600,0
20230731,182600,2459156855,2600,2600,2600,2600,0
20230731,182500,2459156855,2600,2600,2600,2600,0
20230731,182400,2459156855,2600,2600,2600,2600,0
20230731,182300,2459156855,2600,2600,2600,2600,0
20230731,182200,2459156855,2600,2600,2600,2600,0
20230731,182100,2459156855,2600,2600,2600,2600,0
20230731,182000,2459156855,2600,2600,2600,2600,0
20230731,181900,2459156855,2600,2600,2600,2600,0
20230731,181800,2459156855,2600,2600,2600,2600,0
20230731,181700,2459156855,2600,2600,2600,2600,0
20230731,181600,2459156855,2600,2600,2600,2600,0
20230731,181500,2459156855,2600,2600,2600,2600,0
20230731,181400,2459156855,2600,2600,2600,2600,0
20230731,181300,2459156855,2600,2600,2600,2600,12387
20230731,181200,2459156855,2600,2600,2600,2600,0
20230731,181100,2459156855,2600,2600,2600,2600,0
20230731,181000,2459156855,2600,2600,2600,2600,0
20230731,180900,2459156855,2600,2600,2600,2600,0
20230731,180800,2459156855,2600,2600,2600,2600,0
20230731,180700,2459156855,2600,2600,2600,2600,0
20230731,180600,2459156855,2600,2600,2600,2600,0
20230731,180500,2459156855,2600,2600,2600,2600,0
20230731,180400,2459156855,2600,2600,2600,2600,0
20230731,180300,2459156855,2600,2600,2600,2600,0
20230731,180200,2459156855,2600,2600,2600,2600,0
20230731,180100,2459156855,2600,2600,2600,2600,0
20230731,180000,2459156855,2600,2600,2600,2600,0
20230731,175900,2459156855,2600,2600,2600,2600,0
20230731,175800,2459156855,2600,2600,2600,2600,0
20230731,175700,2459156855,2600,2600,2600,2600,0
20230731,175600,2459156855,2600,2600,2600,2600,0
20230731,175500,2459156855,2600,2600,2600,2600,0
20230731,175400,2459156855,2600,2600,2600,2600,0
20230731,175300,2459156855,2600,2600,2600,2600,0
20230731,175200,2459156855,2600,2600,2600,2600,0
20230731,175100,2459156855,2600,2600,2600,2600,0
20230731,175000,2459156855,2600,2600,2600,2600,0
20230731,174900,2459156855,2600,2600,2600,2600,0
20230731,174800,2459156855,2600,2600,2600,2600,0
20230731,174700,2459156855,2600,2600,2600,2600,0
20230731,174600,2459156855,2600,2600,2600,2600,0
20230731,174500,2459156855,2600,2600,2600,2600,0
20230731,174400,2459156855,2600,2600,2600,2600,0
20230731,174300,2459156855,2600,2600,2600,2600,12387
20230731,174200,2459156855,2600,2600,2600,2600,0
20230731,174100,2459156855,2600,2600,2600,2600,0
20230731,174000,2459156855,2600,2600,2600,2600,0
20230731,173900,2459156855,2600,2600,2600,2600,0
20230731,173800,2459156855,2600,2600,2600,2600,0
20230731,173700,2459156855,2600,2600,2600,2600,0
20230731,173600,2459156855,2600,2600,2600,2600,0
20230731,173500,2459156855,2600,2600,2600,2600,0
20230731,173400,2459156855,2600,2600,2600,2600,0
20230731,173300,2459156855,2600,2600,2600,2600,0
20230731,173200,2459156855,2600,2600,2600,2600,0
20230731,173100,2459156855,2600,2600,2600,2600,0
20230731,173000,2459156855,2600,2600,2600,2600,0
20230731,172900,2459156855,2600,2600,2600,2600,0
20230731,172800,2459156855,2600,2600,2600,2600,0
20230731,172700,2459156855,2600,2600,2600,2600,0
20230731,172600,2459156855,2600,2600,2600,2600,0
20230731,172500,2459156855,2600,2600,2600,2600,0
20230731,172400,2459156855,2600,2600,2600,2600,0
20230731,172300,2459156855,2600,2600,2600,2600,0
20230731,172200,2459156855,2600,2600,2600,2600,0
20230731,172100,2459156855,2600,2600,2600,2600,0
20230731,172000,2459156855,2600,2600,2600,2600,0
20230731,171900,2459156855,2600,2600,2600,2600,0
20230731,171800,2459156855,2600,2600,2600,2600,0
20230731,171700,2459156855,2600,2600,2600,2600,0
20230731,171600,2459156855,2600,2600,2600,2600,0
20230731,171500,2459156855,2600,2600,2600,2600,0
20230731,171400,2459156855,2600,2600,2600,2600,0
20230731,171300,2459156855,2600,2600,2600,2600,12387
20230731,171200,2459156855,2600,2600,2600,2600,0
20230731,171100,2459156855,2600,2600,2600,2600,0
20230731,171000,2459156855,2600,2600,2600,2600,0
20230731,170900,2459156855,2600,2600,2600,2600,0
20230731,170800,2459156855,2600,2600,2600,2600,0
20230731,170700,2459156855,2600,2600,2600,2600,0
20230731,170600,2459156855,2600,2600,2600,2600,0
20230731,170500,2459156855,2600,2600,2600,2600,0
20230731,170400,2459156855,2600,2600,2600,2600,0
20230731,170300,2459156855,2600,2600,2600,2600,0
20230731,170200,2459156855,2600,2600,2600,2600,0
20230731,170100,2459156855,2600,2600,2600,2600,0
20230731,170000,2459156855,2600,2600,2600,2600,0
20230731,165900,2459156855,2600,2600,2600,2600,0
20230731,165800,2459156855,2600,2600,2600,2600,0
20230731,165700,2459156855,2600,2600,2600,2600,0
20230731,165600,2459156855,2600,2600,2600,2600,0
20230731,165500,2459156855,2600,2600,2600,2600,0
20230731,165400,2459156855,2600,2600,2600,2600,0
20230731,165300,2459156855,2600,2600,2600,2600,0
20230731,165200,2459156855,2600,2600,2600,2600,0
20230731,165100,2459156855,2600,2600,2600,2600,0
20230731,165000,2459156855,2600,2600,2600,2600,0
20230731,164900,2459156855,2600,2600,2600,2600,0
20230731,164800,2459156855,2600,2600,2600,2600,0
20230731,164700,2459156855,2600,2600,2600,2600,0
20230731,164600,2459156855,2600,2600,2600,2600,0
20230731,164500,2459156855,2600,2600,2600,2600,0
20230731,164400,2459156855,2600,2600,2600,2600,0
20230731,164300,2459156855,2600,2600,2600,2600,12387
20230731,164200,2459156855,2600,2600,2600,2600,0
20230731,164100,2459156855,2600,2600,2600,2600,0
20230731,164000,2459156855,2600,2600,2600,2600,0
20230731,163900,2459156855,2600,2600,2600,2600,0
20230731,163800,2459156855,2600,2600,2600,2600,0
20230731,163700,2459156855,2600,2600,2600,2600,0
20230731,163600,2459156855,2600,2600,2600,2600,0
20230731,163500,2459156855,2600,2600,2600,2600,0
20230731,163400,2459156855,2600,2600,2600,2600,0
20230731,163300,2459156855,2600,2600,2600,2600,0
20230731,163200,2459156855,2600,2600,2600,2600,0
20230731,163100,2459156855,2600,2600,2600,2600,0
20230731,163000,2459156855,2600,2600,2600,2600,0
20230731,162900,2459156855,2600,2600,2600,2600,0
20230731,162800,2459156855,2600,2600,2600,2600,0
20230731,162700,2459156855,2600,2600,2600,2600,0
20230731,162600,2459156855,2600,2600,2600,2600,0
20230731,162500,2459156855,2600,2600,2600,2600,0
20230731,162400,2459156855,2600,2600,2600,2600,0
20230731,162300,2459156855,2600,2600,2600,2600,0
20230731,162200,2459156855,2600,2600,2600,2600,0
20230731,162100,2459156855,2600,2600,2600,2600,0
20230731,162000,2459156855,2600,2600,2600,2600,0
20230731,161900,2459156855,2600,2600,2600,2600,0
20230731,161800,2459156855,2600,2600,2600,2600,0
20230731,161700,2459156855,2600,2600,2600,2600,0
20230731,161600,2459156855,2600,2600,2600,2600,0
20230731,161500,2459156855,2600,2600,2600,2600,0
20230731,161400,2459156855,2600,2600,2600,2600,0
20230731,161300,2459156855,2600,2600,2600,2600,12387
20230731,161200,2459156855,2600,2600,2600,2600,0
20230731,161100,2459156855,2600,2600,2600,2600,0
20230731,161000,2459156855,2600,2600,2600,2600,0
20230731,160900,2459156855,2600,2600,2600,2600,0
20230731,160800,2459156855,2600,2600,2600,2600,0
20230731,160700,2459156855,2600,2600,2600,2600,0
20230731,160600,2459156855,2600,2600,2600,2600,0
20230731,160500,2459156855,2600,2600,2600,2600,0
20230731,160400,2459156855,2600,2600,2600,2600,0
20230731,160300,2459156855,2600,2600,2600,2600,0
20230731,160200,2459156855,2600,2600,2600,2600,0
20230731,160100,2459156855,2600,2600,2600,2600,0
20230731,160000,2459156855,2600,2600,2600,2600,0
20230731,155900,2459156855,2600,2600,2600,2600,0
20230731,155800,2459156855,2600,2600,2600,2600,0
20230731,155700,2459156855,2600,2600,2600,2600,0
20230731,155600,2459156855,2600,2600,2600,2600,0
20230731,155500,2459156855,2600,2600,2600,2600,0
20230731,155400,2459156855,2600,2600,2600,2600,0
20230731,155300,2459156855,2600,2600,2600,2600,0
20230731,155200,2459156855,2600,2600,2600,2600,0
20230731,155100,2459156855,2600,2600,2600,2600,0
20230731,155000,2459156855,2600,2600,2600,2600,0
20230731,154900,2459156855,2600,2600,2600,2600,0
20230731,154800,2459156855,2600,2600,2600,2600,0
20230731,154700,2459156855,2600,2600,2600,2600,0
20230731,154600,2459156855,2600,2600,2600,2600,0
20230731,154500,2459156855,2600,2600,2600,2600,0
20230731,154400,2459156855,2600,2600,2600,2600,0
20230731,154300,2459156855,2600,2600,2600,2600,12387
20230731,154200,2459156855,2600,2600,2600,2600,0
20230731,154100,2459156855,2600,2600,2600,2600,0
20230731,154000,2459156855,2600,2600,2600,2600,0
20230731,153900,2459156855,2600,2600,2600,2600,0
20230731,153800,2459156855,2600,2600,2600,2600,0
20230731,153700,2459156855,2600,2600,2600,2600,0
20230731,153600,2459156855,2600,2600,2600,2600,0
20230731,153500,2459156855,2600,2600,2600,2600,0
20230731,153400,2459156855,2600,2600,2600,2600,0
20230731,153300,2459156855,2600,2600,2600,2600,0
20230731,153200,2459156855,2600,2600,2600,2600,0
20230731,153100,2459156855,2600,2600,2600,2600,0
20230731,153000,2459156855,2600,2600,2600,2600,12387
20230731,152900,2426950655,2595,2595,2595,2595,0
20230731,152800,2426950655,2595,2595,2595,2595,0
20230731,152700,2426950655,2595,2595,2595,2595,0
20230731,152600,2426950655,2595,2595,2595,2595,0
20230731,152500,2426950655,2595,2595,2595,2595,0
20230731,152400,2426950655,2595,2595,2595,2595,0
20230731,152300,2426950655,2595,2595,2595,2595,0
20230731,152200,2426950655,2595,2595,2595,2595,0
20230731,152100,2426950655,2595,2595,2595,2595,0
20230731,152000,2426950655,2595,2595,2595,2595,0
20230731,151900,2426950655,2595,2590,2600,2590,3575
20230731,151800,2417663190,2595,2595,2600,2590,2004
20230731,151700,2412461565,2600,2590,2600,2590,1696
20230731,151600,2408057735,2590,2595,2595,2590,3492
20230731,151500,2399007040,2590,2590,2595,2590,1708
20230731,151400,2394575625,2595,2595,2595,2590,1816
20230731,151300,2389864845,2590,2595,2595,2590,1491
20230731,151200,2385996645,2590,2595,2595,2590,2817
20230731,151100,2378696530,2590,2600,2600,2590,1349
20230731,151000,2375194200,2595,2600,2600,2595,2188
20230731,150900,2369515030,2600,2595,2600,2595,1957
20230731,150800,2364434125,2595,2595,2595,2590,1439
20230731,150700,2360702550,2595,2590,2595,2585,1120
20230731,150600,2357800290,2590,2585,2590,2585,4111
20230731,150500,2347172525,2580,2585,2585,2580,511
20230731,150400,2345851880,2585,2580,2585,2580,849
20230731,150300,2343659210,2585,2575,2585,2575,950
20230731,150200,2341204315,2580,2585,2585,2580,7842
20230731,150100,2320971380,2585,2580,2585,2580,225
20230731,150000,2320389965,2580,2580,2585,2580,529
20230731,145900,2319023150,2580,2585,2585,2580,24
20230731,145800,2318961215,2580,2585,2585,2580,707
20230731,145700,2317134815,2580,2585,2585,2580,1502
20230731,145600,2313255700,2580,2580,2585,2580,435
20230731,145500,2312133395,2580,2585,2585,2580,3542
20230731,145400,2302992535,2585,2580,2585,2580,4989
20230731,145300,2290112160,2580,2580,2580,2580,3272
20230731,145200,2281670400,2580,2580,2585,2580,3708
20230731,145100,2272098760,2580,2580,2580,2580,2746
20230731,145000,2265014080,2585,2580,2585,2580,2289
20230731,144900,2259108405,2580,2580,2580,2580,775
20230731,144800,2257108905,2580,2575,2580,2575,2078
20230731,144700,2251748640,2580,2580,2580,2580,3713
20230731,144600,2242169100,2580,2585,2585,2580,398
20230731,144500,2241141705,2585,2585,2590,2585,1451
20230731,144400,2237390855,2585,2585,2585,2580,498
20230731,144300,2236103630,2585,2580,2585,2580,536
20230731,144200,2234719245,2580,2580,2580,2580,445
20230731,144100,2233571145,2580,2580,2585,2580,248
20230731,144000,2232930805,2580,2580,2580,2580,133
20230731,143900,2232587665,2580,2580,2580,2580,198
20230731,143800,2232076825,2580,2580,2580,2580,171
20230731,143700,2231635645,2580,2575,2580,2575,4271
20230731,143600,2220616675,2575,2575,2575,2575,876
20230731,143500,2218360975,2575,2575,2575,2575,3523
20230731,143400,2209289250,2575,2575,2580,2570,1365
20230731,143300,2205770980,2570,2575,2575,2570,192
20230731,143200,2205277370,2575,2570,2575,2570,954
20230731,143100,2202824025,2570,2575,2575,2570,1530
20230731,143000,2198888570,2575,2570,2575,2570,3850
20230731,142900,2188978750,2570,2575,2575,2570,4872
20230731,142800,2176438340,2575,2580,2580,2575,1525
20230731,142700,2172511460,2575,2580,2580,2575,2400
20230731,142600,2166330490,2575,2575,2580,2575,6656
20230731,142500,2149191285,2580,2575,2585,2575,1931
20230731,142400,2144214585,2585,2580,2585,2575,2163
20230731,142300,2138640420,2575,2580,2585,2575,9738
20230731,142200,2113543730,2580,2585,2585,2580,1155
20230731,142100,2110563270,2580,2585,2585,2580,1964
20230731,142000,2105496105,2580,2580,2580,2580,2034
20230731,141900,2100248385,2580,2580,2585,2580,1750
20230731,141800,2095733375,2580,2580,2585,2580,2308
20230731,141700,2089778730,2580,2580,2580,2580,1735
20230731,141600,2085302430,2580,2585,2585,2580,1330
20230731,141500,2081870980,2580,2580,2585,2580,2242
20230731,141400,2076086545,2580,2580,2585,2580,1658
20230731,141300,2071808900,2580,2580,2585,2580,2390
20230731,141200,2065641580,2580,2585,2585,2580,615
20230731,141100,2064054865,2580,2580,2585,2580,1886
20230731,141000,2059188975,2580,2585,2585,2580,2054
20230731,140900,2053889145,2580,2580,2585,2580,1240
20230731,140800,2050689905,2585,2580,2585,2580,1602
20230731,140700,2046556735,2580,2580,2585,2580,4294
20230731,140600,2035468230,2580,2580,2580,2580,766
20230731,140500,2033491950,2580,2580,2580,2580,2371
20230731,140400,2027374770,2580,2580,2580,2580,2083
20230731,140300,2022000630,2580,2580,2585,2580,1401
20230731,140200,2018386045,2580,2580,2585,2580,1840
20230731,140100,2013638340,2580,2580,2580,2580,1241
20230731,140000,2010436560,2580,2585,2585,2580,2266
20230731,135900,2004589005,2580,2580,2580,2580,1325
20230731,135800,2001170505,2580,2580,2585,2580,2125
20230731,135700,1995687805,2585,2580,2585,2580,1476
20230731,135600,1991879335,2580,2580,2585,2580,2210
20230731,135500,1986177485,2580,2580,2585,2580,2822
20230731,135400,1978896720,2580,2580,2580,2580,1769
20230731,135300,1974332700,2580,2580,2585,2580,1472
20230731,135200,1970534925,2585,2580,2585,2580,1750
20230731,135100,1966019375,2585,2580,2585,2580,2617
20230731,135000,1959265015,2580,2580,2590,2580,1945
20230731,134900,1954245905,2590,2580,2590,2580,7679
20230731,134800,1934410925,2580,2585,2585,2580,2960
20230731,134700,1926766175,2580,2580,2580,2580,1525
20230731,134600,1922831675,2580,2585,2585,2580,2876
20230731,134500,1915398500,2580,2580,2585,2580,5538
20230731,134400,1901089855,2585,2585,2585,2580,14330
20230731,134300,1864048095,2590,2590,2590,2585,1797
20230731,134200,1859402275,2585,2590,2590,2585,1939
20230731,134100,1854389940,2590,2585,2590,2585,1353
20230731,134000,1850891565,2590,2595,2595,2590,4530
20230731,133900,1839153815,2595,2595,2595,2590,2129
20230731,133800,1833639535,2590,2590,2595,2590,1409
20230731,133700,1829990050,2590,2590,2590,2590,668
20230731,133600,1828259930,2590,2590,2595,2590,2094
20230731,133500,1822833280,2595,2595,2595,2590,1749
20230731,133400,1818300515,2590,2590,2595,2590,1461
20230731,133300,1814516505,2590,2590,2595,2590,2490
20230731,133200,1808062405,2595,2590,2595,2590,1189
20230731,133100,1804980175,2595,2595,2595,2590,1675
20230731,133000,1800634540,2595,2595,2600,2595,494
20230731,132900,1799352095,2600,2600,2600,2600,3260
20230731,132800,1790876095,2595,2595,2595,2595,115
20230731,132700,1790577670,2595,2595,2595,2595,270
20230731,132600,1789877020,2595,2595,2595,2595,935
20230731,132500,1787450695,2595,2590,2595,2590,586
20230731,132400,1785932200,2590,2595,2595,2590,324
20230731,132300,1785092990,2595,2595,2595,2595,206
20230731,132200,1784558420,2600,2595,2605,2595,14202
20230731,132100,1747674065,2600,2600,2600,2600,92
20230731,132000,1747434865,2595,2600,2600,2595,1109
20230731,131900,1744552490,2600,2595,2600,2595,556
20230731,131800,1743109390,2595,2600,2600,2595,177
20230731,131700,1742649825,2595,2595,2595,2595,1222
20230731,131600,1739478735,2600,2595,2600,2595,181
20230731,131500,1739008390,2595,2590,2595,2590,185
20230731,131400,1738528905,2595,2595,2595,2595,72
20230731,131300,1738342065,2595,2595,2595,2595,487
20230731,131200,1737078300,2595,2590,2595,2590,295
20230731,131100,1736313720,2590,2590,2590,2590,68
20230731,131000,1736137600,2590,2595,2595,2590,17801
20230731,130900,1690021030,2590,2590,2590,2590,200
20230731,130800,1689503030,2590,2595,2595,2590,1229
20230731,130700,1686314905,2590,2595,2595,2590,281
20230731,130600,1685587015,2595,2595,2595,2595,1227
20230731,130500,1682402950,2590,2590,2590,2590,255
20230731,130400,1681742500,2590,2590,2590,2590,0
20230731,130300,1681742500,2590,2595,2595,2590,4456
20230731,130200,1670180170,2595,2590,2595,2590,2493
20230731,130100,1663722250,2595,2595,2595,2595,32
20230731,130000,1663639210,2595,2590,2595,2590,2859
20230731,125900,1656234370,2595,2590,2595,2590,3157
20230731,125800,1648043030,2595,2590,2595,2590,4347
20230731,125700,1636783900,2590,2590,2590,2585,110
20230731,125600,1636499210,2590,2590,2590,2585,3195
20230731,125500,1628224440,2590,2590,2590,2585,227
20230731,125400,1627637215,2590,2585,2590,2585,446
20230731,125300,1626483725,2590,2585,2590,2585,272
20230731,125200,1625779315,2585,2585,2590,2585,702
20230731,125100,1623963645,2585,2590,2590,2585,166
20230731,125000,1623534035,2585,2585,2585,2585,900
20230731,124900,1621207535,2585,2585,2585,2585,1943
20230731,124800,1616184880,2585,2590,2590,2585,219
20230731,124700,1615618670,2585,2590,2590,2585,265
20230731,124600,1614933640,2590,2590,2590,2590,240
20230731,124500,1614312040,2590,2595,2595,2590,774
20230731,124400,1612305155,2590,2590,2590,2590,1257
20230731,124300,1609049525,2590,2585,2590,2585,1265
20230731,124200,1605773380,2590,2585,2590,2585,343
20230731,124100,1604885720,2585,2590,2590,2585,3520
20230731,124000,1595778920,2590,2590,2595,2590,387
20230731,123900,1594776300,2590,2590,2590,2590,230
20230731,123800,1594180600,2590,2595,2595,2590,2541
20230731,123700,1587587055,2595,2600,2600,2595,2191
20230731,123600,1581896410,2600,2595,2600,2595,943
20230731,123500,1579447385,2595,2600,2600,2595,378
20230731,123400,1578466160,2600,2595,2600,2595,180
20230731,123300,1577999055,2595,2600,2600,2595,220
20230731,123200,1577427650,2595,2595,2595,2595,271
20230731,123100,1576724405,2595,2595,2595,2595,1612
20230731,123000,1572541265,2595,2600,2600,2595,356
20230731,122900,1571617180,2595,2595,2595,2595,147
20230731,122800,1571235715,2595,2600,2600,2595,323
20230731,122700,1570396765,2600,2595,2600,2595,239
20230731,122600,1569776525,2600,2595,2600,2595,4030
20230731,122500,1559301175,2595,2595,2595,2595,169
20230731,122400,1558862620,2595,2600,2600,2595,10746
20230731,122300,1530923915,2595,2595,2600,2595,442
20230731,122200,1529776725,2595,2590,2595,2590,8236
20230731,122100,1508421530,2585,2585,2590,2585,965
20230731,122000,1505924320,2585,2585,2590,2585,675
20230731,121900,1504177515,2585,2585,2585,2585,183
20230731,121800,1503704460,2590,2580,2590,2580,13917
20230731,121700,1467729110,2585,2585,2585,2585,4763
20230731,121600,1455416755,2590,2585,2590,2585,168
20230731,121500,1454982245,2585,2585,2590,2585,4542
20230731,121400,1443241110,2585,2585,2590,2585,2281
20230731,121300,1437344570,2585,2585,2590,2585,1136
20230731,121200,1434403010,2590,2590,2590,2585,814
20230731,121100,1432298780,2585,2585,2585,2585,452
20230731,121000,1431130360,2580,2580,2585,2580,301
20230731,120900,1430353595,2585,2585,2585,2580,267
20230731,120800,1429664705,2585,2580,2585,2580,214
20230731,120700,1429112090,2580,2585,2585,2580,212
20230731,120600,1428564630,2580,2585,2585,2580,50
20230731,120500,1428435610,2585,2585,2590,2580,1378
20230731,120400,1424873615,2585,2585,2585,2580,2203
20230731,120300,1419180375,2585,2585,2585,2585,107
20230731,120200,1418903780,2585,2585,2585,2585,309
20230731,120100,1418105015,2585,2585,2590,2585,110
20230731,120000,1417820655,2585,2585,2585,2580,1318
20230731,115900,1414413655,2585,2580,2585,2580,493
20230731,115800,1413140715,2585,2585,2585,2580,170
20230731,115700,1412701765,2585,2590,2590,2585,1395
20230731,115600,1409095685,2585,2585,2590,2585,524
20230731,115500,1407741115,2585,2585,2585,2585,73
20230731,115400,1407552410,2590,2585,2590,2585,324
20230731,115300,1406714820,2585,2590,2590,2585,297
20230731,115200,1405946825,2585,2575,2585,2575,1874
20230731,115100,1401103515,2580,2580,2580,2580,5108
20230731,115000,1387924875,2585,2585,2585,2580,191
20230731,114900,1387432080,2580,2585,2585,2580,409
20230731,114800,1386376355,2585,2585,2585,2585,313
20230731,114700,1385567250,2585,2580,2585,2580,526
20230731,114600,1384208415,2580,2585,2585,2580,234
20230731,114500,1383604440,2585,2580,2585,2580,574
20230731,114400,1382123150,2580,2580,2585,2580,328
20230731,114300,1381276810,2580,2580,2580,2580,506
20230731,114200,1379971330,2580,2580,2580,2575,699
20230731,114100,1378168185,2575,2575,2580,2575,394
20230731,114000,1377153630,2570,2575,2580,2570,317
20230731,113900,1376338295,2580,2585,2585,2580,18
20230731,113800,1376291820,2580,2580,2580,2580,94
20230731,113700,1376049300,2575,2580,2585,2560,48820
20230731,113600,1250635435,2585,2585,2585,2585,157
20230731,113500,1250229590,2585,2580,2585,2580,677
20230731,113400,1248481060,2580,2580,2580,2580,533
20230731,113300,1247105920,2585,2585,2585,2585,303
20230731,113200,1246322665,2585,2585,2585,2580,589
20230731,113100,1244800670,2585,2585,2585,2585,125
20230731,113000,1244477545,2590,2580,2590,2580,2722
20230731,112900,1237441780,2585,2585,2590,2585,207
20230731,112800,1236906180,2585,2580,2590,2580,1405
20230731,112700,1233279250,2580,2590,2590,2580,5697
20230731,112600,1218572980,2585,2590,2590,2585,542
20230731,112500,1217170035,2590,2585,2590,2585,186
20230731,112400,1216688960,2585,2590,2590,2585,1101
20230731,112300,1213840220,2585,2585,2585,2585,52
20230731,112200,1213705800,2585,2580,2585,2580,3229
20230731,112100,1205362370,2585,2585,2585,2580,1210
20230731,112000,1202240150,2580,2580,2585,2580,260
20230731,111900,1201569340,2580,2585,2585,2580,232
20230731,111800,1200970770,2580,2580,2585,2580,2956
20230731,111700,1193344235,2580,2585,2585,2580,17991
20230731,111600,1146838565,2585,2585,2585,2585,917
20230731,111500,1144468120,2585,2590,2590,2585,60
20230731,111400,1144312960,2585,2585,2590,2585,953
20230731,111300,1141846955,2590,2585,2590,2585,366
20230731,111200,1140899245,2590,2585,2590,2585,1111
20230731,111100,1138026260,2585,2585,2590,2585,316
20230731,111000,1137209100,2585,2590,2590,2585,329
20230731,110900,1136357205,2595,2590,2595,2590,752
20230731,110800,1134409500,2590,2590,2590,2590,2741
20230731,110700,1127310310,2590,2595,2595,2590,1347
20230731,110600,1123816330,2595,2595,2595,2590,434
20230731,110500,1122691195,2600,2590,2600,2590,4249
20230731,110400,1111668715,2590,2590,2595,2585,2070
20230731,110300,1106307755,2590,2595,2595,2590,6795
20230731,110200,1088708205,2590,2595,2595,2590,217
20230731,110100,1088146155,2595,2595,2595,2590,2210
20230731,110000,1082412240,2595,2595,2595,2595,20
20230731,105900,1082360340,2595,2595,2595,2590,265
20230731,105800,1081673980,2595,2590,2595,2590,1254
20230731,105700,1078420830,2595,2590,2595,2585,9928
20230731,105600,1052747070,2590,2590,2595,2590,1665
20230731,105500,1048431065,2590,2590,2590,2590,202
20230731,105400,1047907885,2590,2585,2590,2585,1990
20230731,105300,1042763730,2585,2590,2590,2585,1105
20230731,105200,1039903965,2585,2585,2585,2585,2739
20230731,105100,1032823650,2585,2585,2585,2585,298
20230731,105000,1032053320,2585,2585,2585,2585,50
20230731,104900,1031924070,2580,2580,2580,2580,242
20230731,104800,1031299710,2585,2575,2585,2575,171
20230731,104700,1030859040,2575,2580,2580,2575,1829
20230731,104600,1026143185,2580,2585,2585,2575,9857
20230731,104500,1000667225,2580,2575,2580,2575,1327
20230731,104400,997244040,2575,2575,2580,2575,3495
20230731,104300,988228720,2575,2575,2580,2575,515
20230731,104200,986901540,2580,2575,2580,2575,898
20230731,104100,984587115,2575,2580,2580,2575,2766
20230731,104000,977452535,2580,2580,2580,2575,722
20230731,103900,975590375,2575,2580,2580,2575,804
20230731,103800,973517425,2580,2580,2580,2575,3288
20230731,103700,965046685,2575,2575,2575,2575,159
20230731,103600,964637260,2575,2575,2580,2575,2594
20230731,103500,957947680,2575,2575,2580,2575,569
20230731,103400,956482250,2575,2580,2580,2575,686
20230731,103300,954713785,2575,2575,2575,2575,1674
20230731,103200,950403235,2580,2575,2580,2575,391
20230731,103100,949395825,2580,2575,2580,2575,890
20230731,103000,947103990,2575,2575,2575,2575,1012
20230731,102900,944498090,2575,2580,2580,2575,7950
20230731,102800,923988280,2580,2580,2580,2580,528
20230731,102700,922626040,2585,2580,2585,2580,260
20230731,102600,921954235,2585,2580,2585,2580,950
20230731,102500,919503200,2580,2585,2585,2580,4802
20230731,102400,907113005,2580,2585,2585,2580,7206
20230731,102300,888519440,2585,2580,2585,2580,490
20230731,102200,887254060,2585,2580,2585,2580,375
20230731,102100,886285400,2585,2585,2585,2580,767
20230731,102000,884304580,2585,2580,2585,2580,4094
20230731,101900,873742055,2585,2585,2585,2580,508
20230731,101800,872430135,2580,2580,2585,2580,431
20230731,101700,871317655,2580,2585,2585,2580,5360
20230731,101600,857463340,2580,2585,2590,2580,4605
20230731,101500,845565750,2585,2580,2585,2580,752
20230731,101400,843622570,2585,2580,2585,2580,562
20230731,101300,842171520,2580,2580,2580,2580,3223
20230731,101200,833856180,2580,2585,2585,2580,7926
20230731,101100,813406600,2580,2585,2585,2580,1381
20230731,101000,809838110,2585,2585,2585,2580,1448
20230731,100900,806095235,2580,2580,2580,2580,252
20230731,100800,805445075,2580,2580,2585,2580,1372
20230731,100700,801905215,2580,2580,2580,2580,559
20230731,100600,800462995,2580,2585,2585,2580,685
20230731,100500,798694945,2585,2580,2585,2580,639
20230731,100400,797044005,2580,2580,2580,2575,990
20230731,100300,794490205,2575,2575,2575,2570,10640
20230731,100200,767093660,2575,2570,2575,2570,4844
20230731,100100,754620365,2570,2570,2575,2570,514
20230731,100000,753298505,2570,2570,2570,2565,1326
20230731,095900,749890930,2565,2565,2570,2565,566
20230731,095800,748437585,2565,2570,2570,2565,1788
20230731,095700,743848265,2570,2565,2570,2565,1018
20230731,095600,741232275,2565,2560,2570,2560,210
20230731,095500,740694025,2565,2560,2565,2555,13225
20230731,095400,706899620,2565,2560,2565,2560,249
20230731,095300,706261075,2560,2560,2560,2560,440
20230731,095200,705134675,2560,2560,2560,2555,2520
20230731,095100,698693440,2560,2565,2565,2555,34445
20230731,095000,610514805,2565,2570,2570,2565,1471
20230731,094900,606740670,2570,2570,2570,2565,234
20230731,094800,606139395,2570,2565,2570,2565,644
20230731,094700,604486055,2565,2560,2565,2560,1263
20230731,094600,601252220,2560,2555,2565,2555,760
20230731,094500,599305860,2560,2560,2565,2560,5091
20230731,094400,586250235,2565,2560,2565,2555,1738
20230731,094300,581796740,2560,2560,2560,2555,5913
20230731,094200,566682820,2560,2560,2560,2560,305
20230731,094100,565902020,2560,2560,2560,2555,989
20230731,094000,563372230,2560,2565,2565,2555,2593
20230731,093900,556734455,2560,2565,2565,2560,2881
20230731,093800,549357330,2565,2565,2570,2560,1862
20230731,093700,544582360,2565,2560,2565,2560,5220
20230731,093600,531209085,2560,2555,2560,2555,592
20230731,093500,529695180,2555,2560,2560,2555,10877
20230731,093400,501903355,2560,2560,2560,2555,2668
20230731,093300,495083280,2560,2560,2560,2555,2035
20230731,093200,489878810,2560,2555,2560,2555,277
20230731,093100,489169860,2555,2555,2560,2550,4462
20230731,093000,477769770,2555,2555,2560,2555,11129
20230731,092900,449335165,2560,2560,2560,2555,7856
20230731,092800,429255080,2560,2560,2560,2555,2297
20230731,092700,423374770,2560,2555,2560,2555,9681
20230731,092600,398627050,2560,2560,2560,2555,2519
20230731,092500,392188855,2560,2560,2560,2555,2603
20230731,092400,385525565,2560,2570,2570,2560,4067
20230731,092300,375113350,2565,2565,2570,2560,2843
20230731,092200,367831045,2565,2565,2565,2560,3322
20230731,092100,359315815,2560,2565,2565,2560,206
20230731,092000,358787675,2560,2565,2565,2560,4641
20230731,091900,346898875,2565,2565,2565,2560,1022
20230731,091800,344282435,2565,2560,2565,2555,2985
20230731,091700,336646620,2560,2555,2565,2555,384
20230731,091600,335663745,2550,2555,2560,2550,6931
20230731,091500,317955555,2555,2550,2555,2550,1068
20230731,091400,315230955,2550,2560,2565,2550,26775
20230731,091300,246867255,2560,2570,2570,2560,5110
20230731,091200,233770820,2570,2580,2580,2570,9517
20230731,091100,209271685,2580,2575,2580,2570,1822
20230731,091000,204576995,2575,2595,2595,2570,18993
20230731,090900,155553440,2600,2600,2605,2600,3517
20230731,090800,146406180,2600,2600,2610,2600,13343
20230731,090700,111634025,2605,2605,2605,2600,495
20230731,090600,110345110,2605,2605,2605,2600,1296
20230731,090500,106974190,2605,2600,2605,2590,8372
20230731,090400,85208220,2600,2610,2610,2600,240
20230731,090300,84583530,2610,2610,2615,2605,10359
20230731,090200,57575405,2610,2610,2615,2610,11346
20230731,090100,27961670,2615,2610,2615,2610,1185
20230731,090000,24868775,2610,2625,2625,2605,9498