stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201600,305990730,5860,5860,5860,5860,657
20230731,201500,305990730,5860,5860,5860,5860,0
20230731,201400,305990730,5860,5860,5860,5860,0
20230731,201300,305990730,5860,5860,5860,5860,0
20230731,201200,305990730,5860,5860,5860,5860,0
20230731,201100,305990730,5860,5860,5860,5860,0
20230731,201000,305990730,5860,5860,5860,5860,0
20230731,200900,305990730,5860,5860,5860,5860,0
20230731,200800,305990730,5860,5860,5860,5860,0
20230731,200700,305990730,5860,5860,5860,5860,0
20230731,200600,305990730,5860,5860,5860,5860,0
20230731,200500,305990730,5860,5860,5860,5860,0
20230731,200400,305990730,5860,5860,5860,5860,0
20230731,200300,305990730,5860,5860,5860,5860,0
20230731,200200,305990730,5860,5860,5860,5860,0
20230731,200100,305990730,5860,5860,5860,5860,0
20230731,200000,305990730,5860,5860,5860,5860,0
20230731,195900,305990730,5860,5860,5860,5860,0
20230731,195800,305990730,5860,5860,5860,5860,0
20230731,195700,305990730,5860,5860,5860,5860,0
20230731,195600,305990730,5860,5860,5860,5860,0
20230731,195500,305990730,5860,5860,5860,5860,0
20230731,195400,305990730,5860,5860,5860,5860,0
20230731,195300,305990730,5860,5860,5860,5860,0
20230731,195200,305990730,5860,5860,5860,5860,0
20230731,195100,305990730,5860,5860,5860,5860,0
20230731,195000,305990730,5860,5860,5860,5860,0
20230731,194900,305990730,5860,5860,5860,5860,0
20230731,194800,305990730,5860,5860,5860,5860,0
20230731,194700,305990730,5860,5860,5860,5860,0
20230731,194600,305990730,5860,5860,5860,5860,657
20230731,194500,305990730,5860,5860,5860,5860,0
20230731,194400,305990730,5860,5860,5860,5860,0
20230731,194300,305990730,5860,5860,5860,5860,0
20230731,194200,305990730,5860,5860,5860,5860,0
20230731,194100,305990730,5860,5860,5860,5860,0
20230731,194000,305990730,5860,5860,5860,5860,0
20230731,193900,305990730,5860,5860,5860,5860,0
20230731,193800,305990730,5860,5860,5860,5860,0
20230731,193700,305990730,5860,5860,5860,5860,0
20230731,193600,305990730,5860,5860,5860,5860,0
20230731,193500,305990730,5860,5860,5860,5860,0
20230731,193400,305990730,5860,5860,5860,5860,0
20230731,193300,305990730,5860,5860,5860,5860,0
20230731,193200,305990730,5860,5860,5860,5860,0
20230731,193100,305990730,5860,5860,5860,5860,0
20230731,193000,305990730,5860,5860,5860,5860,0
20230731,192900,305990730,5860,5860,5860,5860,0
20230731,192800,305990730,5860,5860,5860,5860,0
20230731,192700,305990730,5860,5860,5860,5860,0
20230731,192600,305990730,5860,5860,5860,5860,0
20230731,192500,305990730,5860,5860,5860,5860,0
20230731,192400,305990730,5860,5860,5860,5860,0
20230731,192300,305990730,5860,5860,5860,5860,0
20230731,192200,305990730,5860,5860,5860,5860,0
20230731,192100,305990730,5860,5860,5860,5860,0
20230731,192000,305990730,5860,5860,5860,5860,0
20230731,191900,305990730,5860,5860,5860,5860,0
20230731,191800,305990730,5860,5860,5860,5860,0
20230731,191700,305990730,5860,5860,5860,5860,0
20230731,191600,305990730,5860,5860,5860,5860,657
20230731,191500,305990730,5860,5860,5860,5860,0
20230731,191400,305990730,5860,5860,5860,5860,0
20230731,191300,305990730,5860,5860,5860,5860,0
20230731,191200,305990730,5860,5860,5860,5860,0
20230731,191100,305990730,5860,5860,5860,5860,0
20230731,191000,305990730,5860,5860,5860,5860,0
20230731,190900,305990730,5860,5860,5860,5860,0
20230731,190800,305990730,5860,5860,5860,5860,0
20230731,190700,305990730,5860,5860,5860,5860,0
20230731,190600,305990730,5860,5860,5860,5860,0
20230731,190500,305990730,5860,5860,5860,5860,0
20230731,190400,305990730,5860,5860,5860,5860,0
20230731,190300,305990730,5860,5860,5860,5860,0
20230731,190200,305990730,5860,5860,5860,5860,0
20230731,190100,305990730,5860,5860,5860,5860,0
20230731,190000,305990730,5860,5860,5860,5860,0
20230731,185900,305990730,5860,5860,5860,5860,0
20230731,185800,305990730,5860,5860,5860,5860,0
20230731,185700,305990730,5860,5860,5860,5860,0
20230731,185600,305990730,5860,5860,5860,5860,0
20230731,185500,305990730,5860,5860,5860,5860,0
20230731,185400,305990730,5860,5860,5860,5860,0
20230731,185300,305990730,5860,5860,5860,5860,0
20230731,185200,305990730,5860,5860,5860,5860,0
20230731,185100,305990730,5860,5860,5860,5860,0
20230731,185000,305990730,5860,5860,5860,5860,0
20230731,184900,305990730,5860,5860,5860,5860,0
20230731,184800,305990730,5860,5860,5860,5860,0
20230731,184700,305990730,5860,5860,5860,5860,0
20230731,184600,305990730,5860,5860,5860,5860,657
20230731,184500,305990730,5860,5860,5860,5860,0
20230731,184400,305990730,5860,5860,5860,5860,0
20230731,184300,305990730,5860,5860,5860,5860,0
20230731,184200,305990730,5860,5860,5860,5860,0
20230731,184100,305990730,5860,5860,5860,5860,0
20230731,184000,305990730,5860,5860,5860,5860,0
20230731,183900,305990730,5860,5860,5860,5860,0
20230731,183800,305990730,5860,5860,5860,5860,0
20230731,183700,305990730,5860,5860,5860,5860,0
20230731,183600,305990730,5860,5860,5860,5860,0
20230731,183500,305990730,5860,5860,5860,5860,0
20230731,183400,305990730,5860,5860,5860,5860,0
20230731,183300,305990730,5860,5860,5860,5860,0
20230731,183200,305990730,5860,5860,5860,5860,0
20230731,183100,305990730,5860,5860,5860,5860,0
20230731,183000,305990730,5860,5860,5860,5860,0
20230731,182900,305990730,5860,5860,5860,5860,0
20230731,182800,305990730,5860,5860,5860,5860,0
20230731,182700,305990730,5860,5860,5860,5860,0
20230731,182600,305990730,5860,5860,5860,5860,0
20230731,182500,305990730,5860,5860,5860,5860,0
20230731,182400,305990730,5860,5860,5860,5860,0
20230731,182300,305990730,5860,5860,5860,5860,0
20230731,182200,305990730,5860,5860,5860,5860,0
20230731,182100,305990730,5860,5860,5860,5860,0
20230731,182000,305990730,5860,5860,5860,5860,0
20230731,181900,305990730,5860,5860,5860,5860,0
20230731,181800,305990730,5860,5860,5860,5860,0
20230731,181700,305990730,5860,5860,5860,5860,0
20230731,181600,305990730,5860,5860,5860,5860,657
20230731,181500,305990730,5860,5860,5860,5860,0
20230731,181400,305990730,5860,5860,5860,5860,0
20230731,181300,305990730,5860,5860,5860,5860,0
20230731,181200,305990730,5860,5860,5860,5860,0
20230731,181100,305990730,5860,5860,5860,5860,0
20230731,181000,305990730,5860,5860,5860,5860,0
20230731,180900,305990730,5860,5860,5860,5860,0
20230731,180800,305990730,5860,5860,5860,5860,0
20230731,180700,305990730,5860,5860,5860,5860,0
20230731,180600,305990730,5860,5860,5860,5860,0
20230731,180500,305990730,5860,5860,5860,5860,0
20230731,180400,305990730,5860,5860,5860,5860,0
20230731,180300,305990730,5860,5860,5860,5860,0
20230731,180200,305990730,5860,5860,5860,5860,0
20230731,180100,305990730,5860,5860,5860,5860,0
20230731,180000,305990730,5860,5860,5860,5860,0
20230731,175900,305990730,5860,5860,5860,5860,0
20230731,175800,305990730,5860,5860,5860,5860,0
20230731,175700,305990730,5860,5860,5860,5860,0
20230731,175600,305990730,5860,5860,5860,5860,0
20230731,175500,305990730,5860,5860,5860,5860,0
20230731,175400,305990730,5860,5860,5860,5860,0
20230731,175300,305990730,5860,5860,5860,5860,0
20230731,175200,305990730,5860,5860,5860,5860,0
20230731,175100,305990730,5860,5860,5860,5860,0
20230731,175000,305990730,5860,5860,5860,5860,0
20230731,174900,305990730,5860,5860,5860,5860,0
20230731,174800,305990730,5860,5860,5860,5860,0
20230731,174700,305990730,5860,5860,5860,5860,0
20230731,174600,305990730,5860,5860,5860,5860,657
20230731,174500,305990730,5860,5860,5860,5860,0
20230731,174400,305990730,5860,5860,5860,5860,0
20230731,174300,305990730,5860,5860,5860,5860,0
20230731,174200,305990730,5860,5860,5860,5860,0
20230731,174100,305990730,5860,5860,5860,5860,0
20230731,174000,305990730,5860,5860,5860,5860,0
20230731,173900,305990730,5860,5860,5860,5860,0
20230731,173800,305990730,5860,5860,5860,5860,0
20230731,173700,305990730,5860,5860,5860,5860,0
20230731,173600,305990730,5860,5860,5860,5860,0
20230731,173500,305990730,5860,5860,5860,5860,0
20230731,173400,305990730,5860,5860,5860,5860,0
20230731,173300,305990730,5860,5860,5860,5860,0
20230731,173200,305990730,5860,5860,5860,5860,0
20230731,173100,305990730,5860,5860,5860,5860,0
20230731,173000,305990730,5860,5860,5860,5860,0
20230731,172900,305990730,5860,5860,5860,5860,0
20230731,172800,305990730,5860,5860,5860,5860,0
20230731,172700,305990730,5860,5860,5860,5860,0
20230731,172600,305990730,5860,5860,5860,5860,0
20230731,172500,305990730,5860,5860,5860,5860,0
20230731,172400,305990730,5860,5860,5860,5860,0
20230731,172300,305990730,5860,5860,5860,5860,0
20230731,172200,305990730,5860,5860,5860,5860,0
20230731,172100,305990730,5860,5860,5860,5860,0
20230731,172000,305990730,5860,5860,5860,5860,0
20230731,171900,305990730,5860,5860,5860,5860,0
20230731,171800,305990730,5860,5860,5860,5860,0
20230731,171700,305990730,5860,5860,5860,5860,0
20230731,171600,305990730,5860,5860,5860,5860,657
20230731,171500,305990730,5860,5860,5860,5860,0
20230731,171400,305990730,5860,5860,5860,5860,0
20230731,171300,305990730,5860,5860,5860,5860,0
20230731,171200,305990730,5860,5860,5860,5860,0
20230731,171100,305990730,5860,5860,5860,5860,0
20230731,171000,305990730,5860,5860,5860,5860,0
20230731,170900,305990730,5860,5860,5860,5860,0
20230731,170800,305990730,5860,5860,5860,5860,0
20230731,170700,305990730,5860,5860,5860,5860,0
20230731,170600,305990730,5860,5860,5860,5860,0
20230731,170500,305990730,5860,5860,5860,5860,0
20230731,170400,305990730,5860,5860,5860,5860,0
20230731,170300,305990730,5860,5860,5860,5860,0
20230731,170200,305990730,5860,5860,5860,5860,0
20230731,170100,305990730,5860,5860,5860,5860,0
20230731,170000,305990730,5860,5860,5860,5860,0
20230731,165900,305990730,5860,5860,5860,5860,0
20230731,165800,305990730,5860,5860,5860,5860,0
20230731,165700,305990730,5860,5860,5860,5860,0
20230731,165600,305990730,5860,5860,5860,5860,0
20230731,165500,305990730,5860,5860,5860,5860,0
20230731,165400,305990730,5860,5860,5860,5860,0
20230731,165300,305990730,5860,5860,5860,5860,0
20230731,165200,305990730,5860,5860,5860,5860,0
20230731,165100,305990730,5860,5860,5860,5860,0
20230731,165000,305990730,5860,5860,5860,5860,0
20230731,164900,305990730,5860,5860,5860,5860,0
20230731,164800,305990730,5860,5860,5860,5860,0
20230731,164700,305990730,5860,5860,5860,5860,0
20230731,164600,305990730,5860,5860,5860,5860,657
20230731,164500,305990730,5860,5860,5860,5860,0
20230731,164400,305990730,5860,5860,5860,5860,0
20230731,164300,305990730,5860,5860,5860,5860,0
20230731,164200,305990730,5860,5860,5860,5860,0
20230731,164100,305990730,5860,5860,5860,5860,0
20230731,164000,305990730,5860,5860,5860,5860,0
20230731,163900,305990730,5860,5860,5860,5860,0
20230731,163800,305990730,5860,5860,5860,5860,0
20230731,163700,305990730,5860,5860,5860,5860,0
20230731,163600,305990730,5860,5860,5860,5860,0
20230731,163500,305990730,5860,5860,5860,5860,0
20230731,163400,305990730,5860,5860,5860,5860,0
20230731,163300,305990730,5860,5860,5860,5860,0
20230731,163200,305990730,5860,5860,5860,5860,0
20230731,163100,305990730,5860,5860,5860,5860,0
20230731,163000,305990730,5860,5860,5860,5860,0
20230731,162900,305990730,5860,5860,5860,5860,0
20230731,162800,305990730,5860,5860,5860,5860,0
20230731,162700,305990730,5860,5860,5860,5860,0
20230731,162600,305990730,5860,5860,5860,5860,0
20230731,162500,305990730,5860,5860,5860,5860,0
20230731,162400,305990730,5860,5860,5860,5860,0
20230731,162300,305990730,5860,5860,5860,5860,0
20230731,162200,305990730,5860,5860,5860,5860,0
20230731,162100,305990730,5860,5860,5860,5860,0
20230731,162000,305990730,5860,5860,5860,5860,0
20230731,161900,305990730,5860,5860,5860,5860,0
20230731,161800,305990730,5860,5860,5860,5860,0
20230731,161700,305990730,5860,5860,5860,5860,0
20230731,161600,305990730,5860,5860,5860,5860,657
20230731,161500,305990730,5860,5860,5860,5860,0
20230731,161400,305990730,5860,5860,5860,5860,0
20230731,161300,305990730,5860,5860,5860,5860,0
20230731,161200,305990730,5860,5860,5860,5860,0
20230731,161100,305990730,5860,5860,5860,5860,0
20230731,161000,305990730,5860,5860,5860,5860,0
20230731,160900,305990730,5860,5860,5860,5860,0
20230731,160800,305990730,5860,5860,5860,5860,0
20230731,160700,305990730,5860,5860,5860,5860,0
20230731,160600,305990730,5860,5860,5860,5860,0
20230731,160500,305990730,5860,5860,5860,5860,0
20230731,160400,305990730,5860,5860,5860,5860,0
20230731,160300,305990730,5860,5860,5860,5860,0
20230731,160200,305990730,5860,5860,5860,5860,0
20230731,160100,305990730,5860,5860,5860,5860,0
20230731,160000,305990730,5860,5860,5860,5860,0
20230731,155900,305990730,5860,5860,5860,5860,0
20230731,155800,305990730,5860,5860,5860,5860,0
20230731,155700,305990730,5860,5860,5860,5860,0
20230731,155600,305990730,5860,5860,5860,5860,0
20230731,155500,305990730,5860,5860,5860,5860,0
20230731,155400,305990730,5860,5860,5860,5860,0
20230731,155300,305990730,5860,5860,5860,5860,0
20230731,155200,305990730,5860,5860,5860,5860,0
20230731,155100,305990730,5860,5860,5860,5860,0
20230731,155000,305990730,5860,5860,5860,5860,0
20230731,154900,305990730,5860,5860,5860,5860,0
20230731,154800,305990730,5860,5860,5860,5860,0
20230731,154700,305990730,5860,5860,5860,5860,0
20230731,154600,305990730,5860,5860,5860,5860,657
20230731,154500,305990730,5860,5860,5860,5860,0
20230731,154400,305990730,5860,5860,5860,5860,0
20230731,154300,305990730,5860,5860,5860,5860,0
20230731,154200,305990730,5860,5860,5860,5860,0
20230731,154100,305990730,5860,5860,5860,5860,0
20230731,154000,305990730,5860,5860,5860,5860,0
20230731,153900,305990730,5860,5860,5860,5860,0
20230731,153800,305990730,5860,5860,5860,5860,0
20230731,153700,305990730,5860,5860,5860,5860,0
20230731,153600,305990730,5860,5860,5860,5860,0
20230731,153500,305990730,5860,5860,5860,5860,0
20230731,153400,305990730,5860,5860,5860,5860,0
20230731,153300,305990730,5860,5860,5860,5860,0
20230731,153200,305990730,5860,5860,5860,5860,0
20230731,153100,305990730,5860,5860,5860,5860,0
20230731,153000,305990730,5860,5860,5860,5860,657
20230731,152900,302140710,5820,5820,5820,5820,0
20230731,152800,302140710,5820,5820,5820,5820,0
20230731,152700,302140710,5820,5820,5820,5820,0
20230731,152600,302140710,5820,5820,5820,5820,0
20230731,152500,302140710,5820,5820,5820,5820,0
20230731,152400,302140710,5820,5820,5820,5820,0
20230731,152300,302140710,5820,5820,5820,5820,0
20230731,152200,302140710,5820,5820,5820,5820,0
20230731,152100,302140710,5820,5820,5820,5820,0
20230731,152000,302140710,5820,5820,5820,5820,0
20230731,151900,302140710,5820,5840,5840,5820,90
20230731,151800,301616210,5840,5850,5850,5840,853
20230731,151700,296626270,5850,5850,5850,5850,1
20230731,151600,296620420,5860,5860,5860,5860,0
20230731,151500,296620420,5860,5860,5860,5860,0
20230731,151400,296620420,5860,5840,5860,5840,246
20230731,151300,295181900,5820,5820,5820,5820,0
20230731,151200,295181900,5820,5820,5820,5820,0
20230731,151100,295181900,5820,5820,5820,5820,0
20230731,151000,295181900,5820,5820,5820,5820,0
20230731,150900,295181900,5820,5820,5820,5820,181
20230731,150800,294128480,5840,5840,5840,5840,0
20230731,150700,294128480,5840,5840,5840,5840,0
20230731,150600,294128480,5840,5840,5840,5840,0
20230731,150500,294128480,5840,5840,5840,5840,0
20230731,150400,294128480,5840,5840,5840,5840,0
20230731,150300,294128480,5840,5840,5840,5840,0
20230731,150200,294128480,5840,5840,5840,5840,0
20230731,150100,294128480,5840,5840,5840,5840,0
20230731,150000,294128480,5840,5840,5840,5840,0
20230731,145900,294128480,5840,5840,5840,5840,1
20230731,145800,294122640,5840,5840,5840,5840,3
20230731,145700,294105120,5830,5830,5830,5830,77
20230731,145600,293656210,5850,5850,5850,5850,10
20230731,145500,293597710,5850,5850,5850,5850,173
20230731,145400,292585660,5850,5850,5850,5850,20
20230731,145300,292468660,5850,5850,5850,5850,0
20230731,145200,292468660,5850,5850,5850,5850,0
20230731,145100,292468660,5850,5850,5850,5850,70
20230731,145000,292059160,5860,5860,5860,5860,0
20230731,144900,292059160,5860,5860,5860,5860,0
20230731,144800,292059160,5860,5860,5860,5860,10
20230731,144700,292000560,5870,5860,5870,5860,100
20230731,144600,291413640,5860,5860,5860,5860,0
20230731,144500,291413640,5860,5860,5860,5860,0
20230731,144400,291413640,5860,5860,5860,5860,0
20230731,144300,291413640,5860,5860,5860,5860,0
20230731,144200,291413640,5860,5860,5860,5860,0
20230731,144100,291413640,5860,5860,5860,5860,0
20230731,144000,291413640,5860,5860,5860,5860,106
20230731,143900,290792480,5860,5860,5860,5860,0
20230731,143800,290792480,5860,5860,5860,5860,1
20230731,143700,290786620,5850,5850,5850,5850,0
20230731,143600,290786620,5850,5850,5850,5850,0
20230731,143500,290786620,5850,5850,5850,5850,93
20230731,143400,290242570,5870,5870,5870,5870,0
20230731,143300,290242570,5870,5870,5870,5870,10
20230731,143200,290183870,5870,5870,5870,5870,0
20230731,143100,290183870,5870,5860,5870,5860,870
20230731,143000,285078000,5860,5860,5860,5860,10
20230731,142900,285019400,5850,5850,5850,5850,0
20230731,142800,285019400,5850,5850,5850,5850,75
20230731,142700,284580650,5850,5850,5850,5850,0
20230731,142600,284580650,5850,5850,5850,5850,0
20230731,142500,284580650,5850,5850,5850,5850,30
20230731,142400,284405150,5850,5860,5860,5850,870
20230731,142300,279307050,5860,5860,5860,5860,5
20230731,142200,279277750,5860,5860,5860,5860,12
20230731,142100,279207430,5850,5850,5850,5850,0
20230731,142000,279207430,5850,5840,5850,5840,759
20230731,141900,274769130,5840,5840,5840,5840,0
20230731,141800,274769130,5840,5840,5840,5840,0
20230731,141700,274769130,5840,5840,5840,5840,0
20230731,141600,274769130,5840,5840,5840,5840,10
20230731,141500,274710730,5830,5830,5830,5830,50
20230731,141400,274419230,5830,5830,5830,5830,0
20230731,141300,274419230,5830,5830,5830,5830,50
20230731,141200,274127730,5820,5820,5820,5820,10
20230731,141100,274069530,5820,5820,5820,5820,0
20230731,141000,274069530,5820,5820,5820,5820,0
20230731,140900,274069530,5820,5820,5820,5820,98
20230731,140800,273499170,5840,5840,5840,5840,0
20230731,140700,273499170,5840,5840,5840,5840,0
20230731,140600,273499170,5840,5840,5840,5840,370
20230731,140500,271338370,5840,5840,5840,5840,0
20230731,140400,271338370,5840,5840,5840,5840,5
20230731,140300,271309170,5840,5840,5840,5840,0
20230731,140200,271309170,5840,5840,5840,5840,52
20230731,140100,271005490,5830,5830,5830,5830,0
20230731,140000,271005490,5830,5830,5830,5830,0
20230731,135900,271005490,5830,5830,5830,5830,1
20230731,135800,270999660,5820,5820,5820,5820,0
20230731,135700,270999660,5820,5820,5820,5820,0
20230731,135600,270999660,5820,5820,5820,5820,0
20230731,135500,270999660,5820,5820,5820,5820,0
20230731,135400,270999660,5820,5820,5820,5820,0
20230731,135300,270999660,5820,5820,5820,5820,0
20230731,135200,270999660,5820,5820,5820,5820,0
20230731,135100,270999660,5820,5820,5820,5820,5
20230731,135000,270970560,5840,5840,5840,5840,101
20230731,134900,270380720,5840,5830,5840,5830,401
20230731,134800,268042880,5830,5830,5830,5830,0
20230731,134700,268042880,5830,5830,5830,5830,0
20230731,134600,268042880,5830,5830,5830,5830,0
20230731,134500,268042880,5830,5830,5830,5830,0
20230731,134400,268042880,5830,5830,5830,5830,0
20230731,134300,268042880,5830,5830,5830,5830,400
20230731,134200,265710880,5830,5830,5830,5830,200
20230731,134100,264544880,5820,5820,5820,5820,3
20230731,134000,264527420,5820,5820,5820,5820,0
20230731,133900,264527420,5820,5820,5820,5820,0
20230731,133800,264527420,5820,5820,5820,5820,7
20230731,133700,264486680,5820,5820,5820,5820,0
20230731,133600,264486680,5820,5820,5820,5820,400
20230731,133500,262158680,5800,5800,5800,5800,0
20230731,133400,262158680,5800,5800,5800,5800,0
20230731,133300,262158680,5800,5800,5800,5800,3
20230731,133200,262141280,5800,5800,5800,5800,0
20230731,133100,262141280,5800,5800,5800,5800,0
20230731,133000,262141280,5800,5800,5800,5800,35
20230731,132900,261938280,5800,5800,5800,5800,0
20230731,132800,261938280,5800,5800,5800,5800,450
20230731,132700,259328280,5810,5810,5810,5810,0
20230731,132600,259328280,5810,5810,5810,5810,151
20230731,132500,258450970,5820,5820,5820,5820,0
20230731,132400,258450970,5820,5820,5820,5820,0
20230731,132300,258450970,5820,5820,5820,5820,0
20230731,132200,258450970,5820,5820,5820,5820,0
20230731,132100,258450970,5820,5820,5820,5820,0
20230731,132000,258450970,5820,5820,5820,5820,0
20230731,131900,258450970,5820,5820,5820,5820,0
20230731,131800,258450970,5820,5820,5820,5820,0
20230731,131700,258450970,5820,5820,5820,5820,20
20230731,131600,258334570,5800,5800,5800,5800,0
20230731,131500,258334570,5800,5800,5800,5800,141
20230731,131400,257516770,5800,5800,5800,5800,3
20230731,131300,257499370,5810,5810,5810,5810,250
20230731,131200,256046870,5820,5820,5820,5820,0
20230731,131100,256046870,5820,5830,5830,5820,120
20230731,131000,255348270,5830,5830,5830,5830,30
20230731,130900,255173370,5840,5840,5840,5840,0
20230731,130800,255173370,5840,5840,5840,5840,0
20230731,130700,255173370,5840,5840,5840,5840,0
20230731,130600,255173370,5840,5840,5840,5840,0
20230731,130500,255173370,5840,5840,5840,5840,0
20230731,130400,255173370,5840,5840,5840,5840,0
20230731,130300,255173370,5840,5840,5840,5840,0
20230731,130200,255173370,5840,5840,5840,5840,0
20230731,130100,255173370,5840,5810,5840,5810,200
20230731,130000,254009400,5810,5810,5810,5810,17
20230731,125900,253910630,5810,5810,5810,5810,0
20230731,125800,253910630,5810,5810,5810,5810,0
20230731,125700,253910630,5810,5810,5810,5810,0
20230731,125600,253910630,5810,5810,5810,5810,0
20230731,125500,253910630,5810,5810,5810,5810,0
20230731,125400,253910630,5810,5810,5810,5810,1
20230731,125300,253904820,5810,5810,5810,5810,0
20230731,125200,253904820,5810,5800,5810,5800,165
20230731,125100,252947810,5800,5800,5800,5800,0
20230731,125000,252947810,5800,5800,5800,5800,199
20230731,124900,251793610,5800,5800,5800,5800,176
20230731,124800,250772810,5810,5810,5810,5810,11
20230731,124700,250708900,5810,5810,5810,5810,0
20230731,124600,250708900,5810,5810,5810,5810,0
20230731,124500,250708900,5810,5810,5810,5810,0
20230731,124400,250708900,5810,5810,5810,5810,0
20230731,124300,250708900,5810,5810,5810,5810,10
20230731,124200,250650800,5810,5810,5810,5810,8
20230731,124100,250604320,5810,5810,5810,5810,0
20230731,124000,250604320,5810,5810,5810,5810,321
20230731,123900,248739310,5810,5810,5810,5810,59
20230731,123800,248396520,5810,5810,5810,5810,0
20230731,123700,248396520,5810,5810,5810,5810,0
20230731,123600,248396520,5810,5810,5810,5810,0
20230731,123500,248396520,5810,5810,5810,5810,10
20230731,123400,248338420,5810,5810,5810,5810,0
20230731,123300,248338420,5810,5810,5810,5810,0
20230731,123200,248338420,5810,5810,5810,5810,0
20230731,123100,248338420,5810,5810,5810,5810,0
20230731,123000,248338420,5810,5810,5810,5810,0
20230731,122900,248338420,5810,5810,5810,5810,0
20230731,122800,248338420,5810,5810,5810,5810,0
20230731,122700,248338420,5810,5810,5810,5810,0
20230731,122600,248338420,5810,5810,5810,5810,0
20230731,122500,248338420,5810,5810,5810,5810,0
20230731,122400,248338420,5810,5810,5810,5810,0
20230731,122300,248338420,5810,5810,5810,5810,0
20230731,122200,248338420,5810,5810,5810,5800,930
20230731,122100,242942260,5810,5810,5810,5810,0
20230731,122000,242942260,5810,5810,5810,5810,0
20230731,121900,242942260,5810,5810,5810,5810,0
20230731,121800,242942260,5810,5810,5810,5810,0
20230731,121700,242942260,5810,5810,5810,5810,0
20230731,121600,242942260,5810,5810,5810,5810,0
20230731,121500,242942260,5810,5810,5810,5810,0
20230731,121400,242942260,5810,5810,5810,5810,0
20230731,121300,242942260,5810,5810,5810,5810,0
20230731,121200,242942260,5810,5810,5810,5810,0
20230731,121100,242942260,5810,5810,5810,5810,0
20230731,121000,242942260,5810,5810,5810,5810,44
20230731,120900,242686620,5810,5810,5810,5810,0
20230731,120800,242686620,5810,5810,5810,5810,0
20230731,120700,242686620,5810,5810,5810,5810,0
20230731,120600,242686620,5810,5810,5810,5810,10
20230731,120500,242628520,5800,5800,5800,5800,0
20230731,120400,242628520,5800,5800,5800,5800,0
20230731,120300,242628520,5800,5850,5860,5800,387
20230731,120200,240367820,5850,5850,5850,5850,3
20230731,120100,240350270,5850,5850,5850,5850,0
20230731,120000,240350270,5850,5850,5850,5850,0
20230731,115900,240350270,5850,5850,5850,5850,0
20230731,115800,240350270,5850,5850,5850,5850,0
20230731,115700,240350270,5850,5850,5850,5850,59
20230731,115600,240005120,5850,5850,5850,5850,0
20230731,115500,240005120,5850,5850,5850,5850,110
20230731,115400,239361620,5850,5850,5850,5850,0
20230731,115300,239361620,5850,5840,5850,5840,49
20230731,115200,239074990,5850,5850,5850,5850,0
20230731,115100,239074990,5850,5830,5850,5830,100
20230731,115000,238490940,5830,5830,5830,5830,0
20230731,114900,238490940,5830,5830,5830,5830,0
20230731,114800,238490940,5830,5830,5830,5830,0
20230731,114700,238490940,5830,5830,5830,5830,0
20230731,114600,238490940,5830,5830,5830,5830,0
20230731,114500,238490940,5830,5830,5830,5830,0
20230731,114400,238490940,5830,5830,5830,5830,0
20230731,114300,238490940,5830,5830,5830,5830,3
20230731,114200,238473450,5830,5830,5830,5830,1
20230731,114100,238467620,5830,5830,5830,5800,64
20230731,114000,238095840,5820,5820,5820,5820,0
20230731,113900,238095840,5820,5820,5820,5820,0
20230731,113800,238095840,5820,5820,5820,5820,0
20230731,113700,238095840,5820,5820,5820,5820,0
20230731,113600,238095840,5820,5820,5820,5820,0
20230731,113500,238095840,5820,5820,5820,5820,0
20230731,113400,238095840,5820,5820,5820,5820,628
20230731,113300,234440880,5810,5810,5810,5810,0
20230731,113200,234440880,5810,5810,5810,5810,0
20230731,113100,234440880,5810,5810,5810,5810,0
20230731,113000,234440880,5810,5810,5810,5810,185
20230731,112900,233366030,5790,5810,5810,5790,1123
20230731,112800,226845260,5820,5820,5820,5820,320
20230731,112700,224982860,5810,5810,5810,5810,105
20230731,112600,224372810,5810,5810,5810,5810,9
20230731,112500,224320520,5810,5810,5810,5810,0
20230731,112400,224320520,5810,5810,5810,5810,0
20230731,112300,224320520,5810,5810,5810,5810,0
20230731,112200,224320520,5810,5810,5810,5810,0
20230731,112100,224320520,5810,5810,5810,5810,0
20230731,112000,224320520,5810,5810,5810,5810,0
20230731,111900,224320520,5810,5810,5810,5810,235
20230731,111800,222955170,5810,5810,5810,5800,689
20230731,111700,218956040,5810,5810,5810,5810,20
20230731,111600,218839840,5800,5800,5800,5800,0
20230731,111500,218839840,5800,5800,5800,5800,19
20230731,111400,218729640,5800,5800,5800,5800,20
20230731,111300,218613640,5800,5800,5800,5800,0
20230731,111200,218613640,5800,5800,5800,5800,210
20230731,111100,217395640,5800,5800,5800,5800,0
20230731,111000,217395640,5800,5800,5800,5800,140
20230731,110900,216583640,5800,5800,5800,5800,0
20230731,110800,216583640,5800,5800,5800,5800,0
20230731,110700,216583640,5800,5800,5800,5800,0
20230731,110600,216583640,5800,5800,5800,5800,0
20230731,110500,216583640,5800,5800,5800,5800,0
20230731,110400,216583640,5800,5800,5800,5800,0
20230731,110300,216583640,5800,5800,5800,5800,380
20230731,110200,214379640,5810,5810,5810,5810,0
20230731,110100,214379640,5810,5810,5810,5810,0
20230731,110000,214379640,5810,5810,5810,5810,0
20230731,105900,214379640,5810,5810,5810,5810,369
20230731,105800,212235750,5800,5790,5800,5790,1016
20230731,105700,206343000,5780,5780,5780,5780,0
20230731,105600,206343000,5780,5760,5780,5760,130
20230731,105500,205593960,5770,5770,5770,5770,82
20230731,105400,205120820,5770,5780,5780,5770,121
20230731,105300,204422640,5790,5790,5790,5790,172
20230731,105200,203426760,5790,5790,5790,5790,0
20230731,105100,203426760,5790,5790,5790,5790,0
20230731,105000,203426760,5790,5790,5790,5790,0
20230731,104900,203426760,5790,5790,5790,5790,9
20230731,104800,203374650,5800,5800,5800,5800,0
20230731,104700,203374650,5800,5800,5800,5800,10
20230731,104600,203316650,5800,5800,5800,5800,0
20230731,104500,203316650,5800,5800,5800,5800,5
20230731,104400,203287650,5800,5800,5800,5800,0
20230731,104300,203287650,5800,5800,5800,5800,0
20230731,104200,203287650,5800,5790,5800,5790,2
20230731,104100,203276060,5790,5790,5790,5790,1
20230731,104000,203270270,5800,5800,5800,5800,1
20230731,103900,203264470,5760,5790,5790,5760,17
20230731,103800,203166190,5800,5800,5800,5800,0
20230731,103700,203166190,5800,5800,5800,5800,0
20230731,103600,203166190,5800,5800,5800,5800,0
20230731,103500,203166190,5800,5800,5800,5800,0
20230731,103400,203166190,5800,5810,5810,5800,180
20230731,103300,202120400,5810,5810,5810,5810,0
20230731,103200,202120400,5810,5810,5810,5810,0
20230731,103100,202120400,5810,5810,5810,5810,18
20230731,103000,202015820,5810,5810,5810,5810,83
20230731,102900,201533590,5800,5800,5800,5800,19
20230731,102800,201423390,5800,5800,5800,5800,87
20230731,102700,200918790,5790,5790,5790,5790,8
20230731,102600,200872470,5770,5770,5770,5770,20
20230731,102500,200757070,5770,5770,5770,5770,0
20230731,102400,200757070,5770,5770,5770,5770,100
20230731,102300,200180070,5770,5770,5770,5770,0
20230731,102200,200180070,5770,5770,5770,5770,1
20230731,102100,200174300,5770,5770,5770,5770,36
20230731,102000,199966580,5770,5770,5770,5770,0
20230731,101900,199966580,5770,5780,5780,5770,32
20230731,101800,199781900,5800,5800,5800,5800,180
20230731,101700,198737900,5800,5800,5800,5800,0
20230731,101600,198737900,5800,5800,5800,5800,20
20230731,101500,198621900,5800,5800,5800,5800,180
20230731,101400,197577900,5810,5810,5810,5810,0
20230731,101300,197577900,5810,5800,5810,5800,50
20230731,101200,197287440,5800,5800,5800,5800,178
20230731,101100,196255040,5820,5790,5820,5790,401
20230731,101000,193924170,5750,5780,5800,5750,301
20230731,100900,192179770,5750,5770,5780,5750,70
20230731,100800,191775590,5780,5780,5780,5780,0
20230731,100700,191775590,5780,5780,5780,5780,0
20230731,100600,191775590,5780,5780,5780,5780,100
20230731,100500,191197590,5780,5780,5780,5780,0
20230731,100400,191197590,5780,5780,5780,5780,90
20230731,100300,190677390,5780,5770,5780,5770,101
20230731,100200,190094470,5770,5770,5770,5770,3
20230731,100100,190077160,5770,5750,5770,5750,429
20230731,100000,187602570,5740,5730,5740,5730,679
20230731,095900,183710320,5730,5730,5730,5730,91
20230731,095800,183188890,5730,5720,5730,5720,9
20230731,095700,183137400,5710,5710,5710,5710,28
20230731,095600,182977520,5680,5680,5680,5680,0
20230731,095500,182977520,5680,5680,5680,5680,114
20230731,095400,182330000,5680,5680,5680,5680,0
20230731,095300,182330000,5680,5680,5680,5680,0
20230731,095200,182330000,5680,5680,5680,5680,0
20230731,095100,182330000,5680,5680,5680,5680,0
20230731,095000,182330000,5680,5680,5680,5680,60
20230731,094900,181989200,5720,5720,5720,5720,0
20230731,094800,181989200,5720,5720,5720,5720,400
20230731,094700,179701200,5720,5710,5720,5710,269
20230731,094600,178162920,5710,5710,5710,5710,76
20230731,094500,177728960,5710,5700,5710,5690,641
20230731,094400,174080570,5700,5700,5700,5700,1
20230731,094300,174074870,5700,5700,5700,5700,2
20230731,094200,174063470,5690,5690,5690,5690,30
20230731,094100,173892770,5680,5680,5680,5680,5
20230731,094000,173864370,5670,5670,5670,5670,13
20230731,093900,173790660,5670,5660,5670,5660,54
20230731,093800,173484610,5660,5660,5660,5660,0
20230731,093700,173484610,5660,5660,5660,5660,2
20230731,093600,173473290,5670,5670,5670,5670,1
20230731,093500,173467620,5640,5640,5640,5640,208
20230731,093400,172294500,5670,5670,5670,5670,51
20230731,093300,172005330,5670,5670,5670,5670,3
20230731,093200,171988320,5630,5650,5650,5630,210
20230731,093100,170805820,5640,5670,5670,5640,161
20230731,093000,169896990,5670,5660,5670,5660,2
20230731,092900,169885660,5660,5660,5660,5660,0
20230731,092800,169885660,5660,5660,5660,5660,113
20230731,092700,169246080,5690,5690,5690,5690,200
20230731,092600,168108080,5690,5690,5690,5690,99
20230731,092500,167544770,5690,5690,5690,5690,0
20230731,092400,167544770,5690,5670,5690,5670,91
20230731,092300,167028160,5660,5660,5660,5660,48
20230731,092200,166756480,5650,5650,5650,5650,0
20230731,092100,166756480,5650,5650,5650,5650,0
20230731,092000,166756480,5650,5650,5650,5650,20
20230731,091900,166643480,5650,5640,5650,5640,338
20230731,091800,164737020,5610,5640,5640,5610,14994
20230731,091700,80468330,5650,5670,5670,5650,920
20230731,091600,75261720,5680,5680,5680,5680,10
20230731,091500,75204920,5710,5680,5710,5680,111
20230731,091400,74574410,5680,5690,5690,5680,173
20230731,091300,73590270,5700,5710,5710,5700,1023
20230731,091200,67754990,5710,5710,5710,5710,2
20230731,091100,67743570,5700,5730,5730,5690,423
20230731,091000,65333530,5740,5740,5740,5740,10
20230731,090900,65276130,5740,5740,5740,5740,0
20230731,090800,65276130,5740,5740,5740,5740,0
20230731,090700,65276130,5740,5700,5740,5700,143
20230731,090600,64460630,5700,5730,5780,5700,980
20230731,090500,58846370,5730,5720,5730,5720,431
20230731,090400,56377050,5700,5700,5700,5700,520
20230731,090300,53413050,5720,5720,5720,5720,250
20230731,090200,51983050,5710,5700,5710,5680,496
20230731,090100,49160220,5690,5680,5690,5680,748
20230731,090000,44907720,5690,5660,5750,5660,7927