stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201700,2829573720,2985,2985,2985,2985,12384
20230731,201600,2829573720,2985,2985,2985,2985,0
20230731,201500,2829573720,2985,2985,2985,2985,0
20230731,201400,2829573720,2985,2985,2985,2985,0
20230731,201300,2829573720,2985,2985,2985,2985,0
20230731,201200,2829573720,2985,2985,2985,2985,0
20230731,201100,2829573720,2985,2985,2985,2985,0
20230731,201000,2829573720,2985,2985,2985,2985,0
20230731,200900,2829573720,2985,2985,2985,2985,0
20230731,200800,2829573720,2985,2985,2985,2985,0
20230731,200700,2829573720,2985,2985,2985,2985,0
20230731,200600,2829573720,2985,2985,2985,2985,0
20230731,200500,2829573720,2985,2985,2985,2985,0
20230731,200400,2829573720,2985,2985,2985,2985,0
20230731,200300,2829573720,2985,2985,2985,2985,0
20230731,200200,2829573720,2985,2985,2985,2985,0
20230731,200100,2829573720,2985,2985,2985,2985,0
20230731,200000,2829573720,2985,2985,2985,2985,0
20230731,195900,2829573720,2985,2985,2985,2985,0
20230731,195800,2829573720,2985,2985,2985,2985,0
20230731,195700,2829573720,2985,2985,2985,2985,0
20230731,195600,2829573720,2985,2985,2985,2985,0
20230731,195500,2829573720,2985,2985,2985,2985,0
20230731,195400,2829573720,2985,2985,2985,2985,0
20230731,195300,2829573720,2985,2985,2985,2985,0
20230731,195200,2829573720,2985,2985,2985,2985,0
20230731,195100,2829573720,2985,2985,2985,2985,0
20230731,195000,2829573720,2985,2985,2985,2985,0
20230731,194900,2829573720,2985,2985,2985,2985,0
20230731,194800,2829573720,2985,2985,2985,2985,0
20230731,194700,2829573720,2985,2985,2985,2985,12384
20230731,194600,2829573720,2985,2985,2985,2985,0
20230731,194500,2829573720,2985,2985,2985,2985,0
20230731,194400,2829573720,2985,2985,2985,2985,0
20230731,194300,2829573720,2985,2985,2985,2985,0
20230731,194200,2829573720,2985,2985,2985,2985,0
20230731,194100,2829573720,2985,2985,2985,2985,0
20230731,194000,2829573720,2985,2985,2985,2985,0
20230731,193900,2829573720,2985,2985,2985,2985,0
20230731,193800,2829573720,2985,2985,2985,2985,0
20230731,193700,2829573720,2985,2985,2985,2985,0
20230731,193600,2829573720,2985,2985,2985,2985,0
20230731,193500,2829573720,2985,2985,2985,2985,0
20230731,193400,2829573720,2985,2985,2985,2985,0
20230731,193300,2829573720,2985,2985,2985,2985,0
20230731,193200,2829573720,2985,2985,2985,2985,0
20230731,193100,2829573720,2985,2985,2985,2985,0
20230731,193000,2829573720,2985,2985,2985,2985,0
20230731,192900,2829573720,2985,2985,2985,2985,0
20230731,192800,2829573720,2985,2985,2985,2985,0
20230731,192700,2829573720,2985,2985,2985,2985,0
20230731,192600,2829573720,2985,2985,2985,2985,0
20230731,192500,2829573720,2985,2985,2985,2985,0
20230731,192400,2829573720,2985,2985,2985,2985,0
20230731,192300,2829573720,2985,2985,2985,2985,0
20230731,192200,2829573720,2985,2985,2985,2985,0
20230731,192100,2829573720,2985,2985,2985,2985,0
20230731,192000,2829573720,2985,2985,2985,2985,0
20230731,191900,2829573720,2985,2985,2985,2985,0
20230731,191800,2829573720,2985,2985,2985,2985,0
20230731,191700,2829573720,2985,2985,2985,2985,12384
20230731,191600,2829573720,2985,2985,2985,2985,0
20230731,191500,2829573720,2985,2985,2985,2985,0
20230731,191400,2829573720,2985,2985,2985,2985,0
20230731,191300,2829573720,2985,2985,2985,2985,0
20230731,191200,2829573720,2985,2985,2985,2985,0
20230731,191100,2829573720,2985,2985,2985,2985,0
20230731,191000,2829573720,2985,2985,2985,2985,0
20230731,190900,2829573720,2985,2985,2985,2985,0
20230731,190800,2829573720,2985,2985,2985,2985,0
20230731,190700,2829573720,2985,2985,2985,2985,0
20230731,190600,2829573720,2985,2985,2985,2985,0
20230731,190500,2829573720,2985,2985,2985,2985,0
20230731,190400,2829573720,2985,2985,2985,2985,0
20230731,190300,2829573720,2985,2985,2985,2985,0
20230731,190200,2829573720,2985,2985,2985,2985,0
20230731,190100,2829573720,2985,2985,2985,2985,0
20230731,190000,2829573720,2985,2985,2985,2985,0
20230731,185900,2829573720,2985,2985,2985,2985,0
20230731,185800,2829573720,2985,2985,2985,2985,0
20230731,185700,2829573720,2985,2985,2985,2985,0
20230731,185600,2829573720,2985,2985,2985,2985,0
20230731,185500,2829573720,2985,2985,2985,2985,0
20230731,185400,2829573720,2985,2985,2985,2985,0
20230731,185300,2829573720,2985,2985,2985,2985,0
20230731,185200,2829573720,2985,2985,2985,2985,0
20230731,185100,2829573720,2985,2985,2985,2985,0
20230731,185000,2829573720,2985,2985,2985,2985,0
20230731,184900,2829573720,2985,2985,2985,2985,0
20230731,184800,2829573720,2985,2985,2985,2985,0
20230731,184700,2829573720,2985,2985,2985,2985,12384
20230731,184600,2829573720,2985,2985,2985,2985,0
20230731,184500,2829573720,2985,2985,2985,2985,0
20230731,184400,2829573720,2985,2985,2985,2985,0
20230731,184300,2829573720,2985,2985,2985,2985,0
20230731,184200,2829573720,2985,2985,2985,2985,0
20230731,184100,2829573720,2985,2985,2985,2985,0
20230731,184000,2829573720,2985,2985,2985,2985,0
20230731,183900,2829573720,2985,2985,2985,2985,0
20230731,183800,2829573720,2985,2985,2985,2985,0
20230731,183700,2829573720,2985,2985,2985,2985,0
20230731,183600,2829573720,2985,2985,2985,2985,0
20230731,183500,2829573720,2985,2985,2985,2985,0
20230731,183400,2829573720,2985,2985,2985,2985,0
20230731,183300,2829573720,2985,2985,2985,2985,0
20230731,183200,2829573720,2985,2985,2985,2985,0
20230731,183100,2829573720,2985,2985,2985,2985,0
20230731,183000,2829573720,2985,2985,2985,2985,0
20230731,182900,2829573720,2985,2985,2985,2985,0
20230731,182800,2829573720,2985,2985,2985,2985,0
20230731,182700,2829573720,2985,2985,2985,2985,0
20230731,182600,2829573720,2985,2985,2985,2985,0
20230731,182500,2829573720,2985,2985,2985,2985,0
20230731,182400,2829573720,2985,2985,2985,2985,0
20230731,182300,2829573720,2985,2985,2985,2985,0
20230731,182200,2829573720,2985,2985,2985,2985,0
20230731,182100,2829573720,2985,2985,2985,2985,0
20230731,182000,2829573720,2985,2985,2985,2985,0
20230731,181900,2829573720,2985,2985,2985,2985,0
20230731,181800,2829573720,2985,2985,2985,2985,0
20230731,181700,2829573720,2985,2985,2985,2985,12384
20230731,181600,2829573720,2985,2985,2985,2985,0
20230731,181500,2829573720,2985,2985,2985,2985,0
20230731,181400,2829573720,2985,2985,2985,2985,0
20230731,181300,2829573720,2985,2985,2985,2985,0
20230731,181200,2829573720,2985,2985,2985,2985,0
20230731,181100,2829573720,2985,2985,2985,2985,0
20230731,181000,2829573720,2985,2985,2985,2985,0
20230731,180900,2829573720,2985,2985,2985,2985,0
20230731,180800,2829573720,2985,2985,2985,2985,0
20230731,180700,2829573720,2985,2985,2985,2985,0
20230731,180600,2829573720,2985,2985,2985,2985,0
20230731,180500,2829573720,2985,2985,2985,2985,0
20230731,180400,2829573720,2985,2985,2985,2985,0
20230731,180300,2829573720,2985,2985,2985,2985,0
20230731,180200,2829573720,2985,2985,2985,2985,0
20230731,180100,2829573720,2985,2985,2985,2985,0
20230731,180000,2829573720,2985,2985,2985,2985,0
20230731,175900,2829573720,2985,2985,2985,2985,0
20230731,175800,2829573720,2985,2985,2985,2985,0
20230731,175700,2829573720,2985,2985,2985,2985,0
20230731,175600,2829573720,2985,2985,2985,2985,0
20230731,175500,2829573720,2985,2985,2985,2985,0
20230731,175400,2829573720,2985,2985,2985,2985,0
20230731,175300,2829573720,2985,2985,2985,2985,0
20230731,175200,2829573720,2985,2985,2985,2985,0
20230731,175100,2829573720,2985,2985,2985,2985,0
20230731,175000,2829573720,2985,2985,2985,2985,0
20230731,174900,2829573720,2985,2985,2985,2985,0
20230731,174800,2829573720,2985,2985,2985,2985,0
20230731,174700,2829573720,2985,2985,2985,2985,12384
20230731,174600,2829573720,2985,2985,2985,2985,0
20230731,174500,2829573720,2985,2985,2985,2985,0
20230731,174400,2829573720,2985,2985,2985,2985,0
20230731,174300,2829573720,2985,2985,2985,2985,0
20230731,174200,2829573720,2985,2985,2985,2985,0
20230731,174100,2829573720,2985,2985,2985,2985,0
20230731,174000,2829573720,2985,2985,2985,2985,0
20230731,173900,2829573720,2985,2985,2985,2985,0
20230731,173800,2829573720,2985,2985,2985,2985,0
20230731,173700,2829573720,2985,2985,2985,2985,0
20230731,173600,2829573720,2985,2985,2985,2985,0
20230731,173500,2829573720,2985,2985,2985,2985,0
20230731,173400,2829573720,2985,2985,2985,2985,0
20230731,173300,2829573720,2985,2985,2985,2985,0
20230731,173200,2829573720,2985,2985,2985,2985,0
20230731,173100,2829573720,2985,2985,2985,2985,0
20230731,173000,2829573720,2985,2985,2985,2985,0
20230731,172900,2829573720,2985,2985,2985,2985,0
20230731,172800,2829573720,2985,2985,2985,2985,0
20230731,172700,2829573720,2985,2985,2985,2985,0
20230731,172600,2829573720,2985,2985,2985,2985,0
20230731,172500,2829573720,2985,2985,2985,2985,0
20230731,172400,2829573720,2985,2985,2985,2985,0
20230731,172300,2829573720,2985,2985,2985,2985,0
20230731,172200,2829573720,2985,2985,2985,2985,0
20230731,172100,2829573720,2985,2985,2985,2985,0
20230731,172000,2829573720,2985,2985,2985,2985,0
20230731,171900,2829573720,2985,2985,2985,2985,0
20230731,171800,2829573720,2985,2985,2985,2985,0
20230731,171700,2829573720,2985,2985,2985,2985,12384
20230731,171600,2829573720,2985,2985,2985,2985,0
20230731,171500,2829573720,2985,2985,2985,2985,0
20230731,171400,2829573720,2985,2985,2985,2985,0
20230731,171300,2829573720,2985,2985,2985,2985,0
20230731,171200,2829573720,2985,2985,2985,2985,0
20230731,171100,2829573720,2985,2985,2985,2985,0
20230731,171000,2829573720,2985,2985,2985,2985,0
20230731,170900,2829573720,2985,2985,2985,2985,0
20230731,170800,2829573720,2985,2985,2985,2985,0
20230731,170700,2829573720,2985,2985,2985,2985,0
20230731,170600,2829573720,2985,2985,2985,2985,0
20230731,170500,2829573720,2985,2985,2985,2985,0
20230731,170400,2829573720,2985,2985,2985,2985,0
20230731,170300,2829573720,2985,2985,2985,2985,0
20230731,170200,2829573720,2985,2985,2985,2985,0
20230731,170100,2829573720,2985,2985,2985,2985,0
20230731,170000,2829573720,2985,2985,2985,2985,0
20230731,165900,2829573720,2985,2985,2985,2985,0
20230731,165800,2829573720,2985,2985,2985,2985,0
20230731,165700,2829573720,2985,2985,2985,2985,0
20230731,165600,2829573720,2985,2985,2985,2985,0
20230731,165500,2829573720,2985,2985,2985,2985,0
20230731,165400,2829573720,2985,2985,2985,2985,0
20230731,165300,2829573720,2985,2985,2985,2985,0
20230731,165200,2829573720,2985,2985,2985,2985,0
20230731,165100,2829573720,2985,2985,2985,2985,0
20230731,165000,2829573720,2985,2985,2985,2985,0
20230731,164900,2829573720,2985,2985,2985,2985,0
20230731,164800,2829573720,2985,2985,2985,2985,0
20230731,164700,2829573720,2985,2985,2985,2985,12384
20230731,164600,2829573720,2985,2985,2985,2985,0
20230731,164500,2829573720,2985,2985,2985,2985,0
20230731,164400,2829573720,2985,2985,2985,2985,0
20230731,164300,2829573720,2985,2985,2985,2985,0
20230731,164200,2829573720,2985,2985,2985,2985,0
20230731,164100,2829573720,2985,2985,2985,2985,0
20230731,164000,2829573720,2985,2985,2985,2985,0
20230731,163900,2829573720,2985,2985,2985,2985,0
20230731,163800,2829573720,2985,2985,2985,2985,0
20230731,163700,2829573720,2985,2985,2985,2985,0
20230731,163600,2829573720,2985,2985,2985,2985,0
20230731,163500,2829573720,2985,2985,2985,2985,0
20230731,163400,2829573720,2985,2985,2985,2985,0
20230731,163300,2829573720,2985,2985,2985,2985,0
20230731,163200,2829573720,2985,2985,2985,2985,0
20230731,163100,2829573720,2985,2985,2985,2985,0
20230731,163000,2829573720,2985,2985,2985,2985,0
20230731,162900,2829573720,2985,2985,2985,2985,0
20230731,162800,2829573720,2985,2985,2985,2985,0
20230731,162700,2829573720,2985,2985,2985,2985,0
20230731,162600,2829573720,2985,2985,2985,2985,0
20230731,162500,2829573720,2985,2985,2985,2985,0
20230731,162400,2829573720,2985,2985,2985,2985,0
20230731,162300,2829573720,2985,2985,2985,2985,0
20230731,162200,2829573720,2985,2985,2985,2985,0
20230731,162100,2829573720,2985,2985,2985,2985,0
20230731,162000,2829573720,2985,2985,2985,2985,0
20230731,161900,2829573720,2985,2985,2985,2985,0
20230731,161800,2829573720,2985,2985,2985,2985,0
20230731,161700,2829573720,2985,2985,2985,2985,12384
20230731,161600,2829573720,2985,2985,2985,2985,0
20230731,161500,2829573720,2985,2985,2985,2985,0
20230731,161400,2829573720,2985,2985,2985,2985,0
20230731,161300,2829573720,2985,2985,2985,2985,0
20230731,161200,2829573720,2985,2985,2985,2985,0
20230731,161100,2829573720,2985,2985,2985,2985,0
20230731,161000,2829573720,2985,2985,2985,2985,0
20230731,160900,2829573720,2985,2985,2985,2985,0
20230731,160800,2829573720,2985,2985,2985,2985,0
20230731,160700,2829573720,2985,2985,2985,2985,0
20230731,160600,2829573720,2985,2985,2985,2985,0
20230731,160500,2829573720,2985,2985,2985,2985,0
20230731,160400,2829573720,2985,2985,2985,2985,0
20230731,160300,2829573720,2985,2985,2985,2985,0
20230731,160200,2829573720,2985,2985,2985,2985,0
20230731,160100,2829573720,2985,2985,2985,2985,0
20230731,160000,2829573720,2985,2985,2985,2985,0
20230731,155900,2829573720,2985,2985,2985,2985,0
20230731,155800,2829573720,2985,2985,2985,2985,0
20230731,155700,2829573720,2985,2985,2985,2985,0
20230731,155600,2829573720,2985,2985,2985,2985,0
20230731,155500,2829573720,2985,2985,2985,2985,0
20230731,155400,2829573720,2985,2985,2985,2985,0
20230731,155300,2829573720,2985,2985,2985,2985,0
20230731,155200,2829573720,2985,2985,2985,2985,0
20230731,155100,2829573720,2985,2985,2985,2985,0
20230731,155000,2829573720,2985,2985,2985,2985,0
20230731,154900,2829573720,2985,2985,2985,2985,0
20230731,154800,2829573720,2985,2985,2985,2985,0
20230731,154700,2829573720,2985,2985,2985,2985,12384
20230731,154600,2829573720,2985,2985,2985,2985,0
20230731,154500,2829573720,2985,2985,2985,2985,0
20230731,154400,2829573720,2985,2985,2985,2985,0
20230731,154300,2829573720,2985,2985,2985,2985,0
20230731,154200,2829573720,2985,2985,2985,2985,0
20230731,154100,2829573720,2985,2985,2985,2985,0
20230731,154000,2829573720,2985,2985,2985,2985,0
20230731,153900,2829573720,2985,2985,2985,2985,0
20230731,153800,2829573720,2985,2985,2985,2985,0
20230731,153700,2829573720,2985,2985,2985,2985,0
20230731,153600,2829573720,2985,2985,2985,2985,0
20230731,153500,2829573720,2985,2985,2985,2985,0
20230731,153400,2829573720,2985,2985,2985,2985,0
20230731,153300,2829573720,2985,2985,2985,2985,0
20230731,153200,2829573720,2985,2985,2985,2985,0
20230731,153100,2829573720,2985,2985,2985,2985,0
20230731,153000,2829573720,2985,2985,2985,2985,12384
20230731,152900,2792607480,2985,2985,2985,2985,0
20230731,152800,2792607480,2985,2985,2985,2985,0
20230731,152700,2792607480,2985,2985,2985,2985,0
20230731,152600,2792607480,2985,2985,2985,2985,0
20230731,152500,2792607480,2985,2985,2985,2985,0
20230731,152400,2792607480,2985,2985,2985,2985,0
20230731,152300,2792607480,2985,2985,2985,2985,0
20230731,152200,2792607480,2985,2985,2985,2985,0
20230731,152100,2792607480,2985,2985,2985,2985,0
20230731,152000,2792607480,2985,2985,2985,2985,0
20230731,151900,2792607480,2985,2985,2990,2985,2291
20230731,151800,2785768840,2985,2985,2985,2985,643
20230731,151700,2783849485,2990,2995,2995,2990,2369
20230731,151600,2776756905,2995,3000,3000,2995,1156
20230731,151500,2773294660,3000,2995,3000,2995,602
20230731,151400,2771491515,2995,2990,3000,2990,7790
20230731,151300,2748161535,2990,2990,2990,2990,6710
20230731,151200,2728098635,2990,2990,2990,2990,2603
20230731,151100,2720315665,2990,2995,2995,2990,2049
20230731,151000,2714188960,2995,2995,2995,2995,367
20230731,150900,2713089795,3000,2995,3000,2995,2000
20230731,150800,2707094795,2995,2995,2995,2995,2000
20230731,150700,2701104795,2995,2995,2995,2995,2710
20230731,150600,2692988345,2995,2995,2995,2995,85
20230731,150500,2692733770,2995,2995,3000,2995,548
20230731,150400,2691090510,2995,3000,3000,2995,710
20230731,150300,2688961560,3000,3000,3000,3000,11
20230731,150200,2688928560,2995,3000,3000,2995,5578
20230731,150100,2672219895,3000,3000,3000,2995,2609
20230731,150000,2664392995,3000,2995,3000,2995,1005
20230731,145900,2661380495,2995,2995,2995,2995,250
20230731,145800,2660631745,2990,2990,2990,2990,0
20230731,145700,2660631745,2990,2995,3000,2990,6002
20230731,145600,2642668680,2990,2990,2990,2990,588
20230731,145500,2640910560,2990,2990,2990,2990,0
20230731,145400,2640910560,2990,3000,3000,2990,1585
20230731,145300,2636168600,2995,2995,2995,2995,200
20230731,145200,2635569600,2990,2990,2990,2990,0
20230731,145100,2635569600,2990,2990,2990,2990,0
20230731,145000,2635569600,2990,2990,2990,2990,50
20230731,144900,2635420100,2990,3000,3000,2990,1400
20230731,144800,2631222800,3000,2995,3000,2995,2
20230731,144700,2631216805,3000,3000,3000,3000,54
20230731,144600,2631054805,2995,2990,2995,2990,1946
20230731,144500,2625235215,2990,2990,2990,2990,241
20230731,144400,2624514625,2985,2985,2985,2985,3
20230731,144300,2624505670,2990,2990,2990,2990,720
20230731,144200,2622352870,2990,2990,2990,2990,301
20230731,144100,2621452880,2990,2990,2990,2990,0
20230731,144000,2621452880,2990,2990,2990,2990,400
20230731,143900,2620256880,2985,2985,2985,2985,0
20230731,143800,2620256880,2985,2985,2985,2985,166
20230731,143700,2619761370,2985,2985,2985,2985,318
20230731,143600,2618812140,2985,2990,2990,2985,300
20230731,143500,2617915885,2990,3000,3000,2985,750
20230731,143400,2615675385,3000,3000,3000,3000,200
20230731,143300,2615075385,3000,2985,3000,2985,3006
20230731,143200,2606097020,2985,2985,2985,2985,0
20230731,143100,2606097020,2985,2990,2990,2985,1896
20230731,143000,2600432810,2990,2990,2990,2990,355
20230731,142900,2599371360,2995,2995,2995,2995,0
20230731,142800,2599371360,2995,2995,2995,2995,550
20230731,142700,2597724110,2995,3000,3000,2995,2131
20230731,142600,2591339265,3000,2995,3000,2995,306
20230731,142500,2590421290,3000,3000,3000,3000,3126
20230731,142400,2581043290,3000,3000,3000,3000,17
20230731,142300,2580992290,2990,2990,2990,2990,500
20230731,142200,2579497290,2990,2990,2990,2990,0
20230731,142100,2579497290,2990,2990,2990,2990,1382
20230731,142000,2575365110,2990,2990,2990,2990,1701
20230731,141900,2570279120,2985,2985,2985,2985,0
20230731,141800,2570279120,2985,2985,2985,2985,25
20230731,141700,2570204495,2985,2985,2985,2985,0
20230731,141600,2570204495,2985,2985,2985,2985,1600
20230731,141500,2565428495,2985,2985,2985,2985,0
20230731,141400,2565428495,2985,2985,2985,2985,53
20230731,141300,2565270290,2985,2990,2990,2985,5842
20230731,141200,2547823230,2990,2990,2990,2990,0
20230731,141100,2547823230,2990,2990,2990,2990,314
20230731,141000,2546884370,2990,2990,2990,2990,220
20230731,140900,2546226570,2985,3010,3010,2985,143
20230731,140800,2545799390,2985,2985,2985,2985,0
20230731,140700,2545799390,2985,3010,3010,2985,11011
20230731,140600,2512809240,3005,3005,3010,3005,1197
20230731,140500,2509210755,3015,3005,3015,3005,13
20230731,140400,2509171590,3005,3005,3005,3005,0
20230731,140300,2509171590,3005,3005,3005,3005,450
20230731,140200,2507819340,3005,3010,3010,3005,1211
20230731,140100,2504178370,3015,3015,3015,3015,100
20230731,140000,2503876870,3020,3020,3020,3020,80
20230731,135900,2503635270,3020,3020,3020,3020,2835
20230731,135800,2495073570,3020,3020,3020,3020,1
20230731,135700,2495070550,3020,3020,3020,3020,650
20230731,135600,2493107550,3015,3015,3015,3015,0
20230731,135500,2493107550,3015,3010,3015,3010,566
20230731,135400,2491402500,3010,3010,3010,3010,362
20230731,135300,2490312880,3010,3010,3010,3010,4
20230731,135200,2490300840,3010,3010,3010,3010,500
20230731,135100,2488795840,3010,3010,3010,3010,160
20230731,135000,2488314240,3010,3010,3010,3010,0
20230731,134900,2488314240,3010,3010,3010,3010,4
20230731,134800,2488302200,3015,3015,3015,3015,166
20230731,134700,2487801710,3015,3015,3015,3015,0
20230731,134600,2487801710,3015,3015,3015,3015,1913
20230731,134500,2482034015,3015,3015,3015,3015,677
20230731,134400,2479992860,3010,3010,3010,3010,563
20230731,134300,2478298230,3010,3010,3010,3010,300
20230731,134200,2477395230,3015,3015,3015,3015,702
20230731,134100,2475278700,3030,3025,3030,3025,1001
20230731,134000,2472250670,3025,3020,3025,3020,4213
20230731,133900,2459514910,3020,3025,3025,3020,687
20230731,133800,2457439870,3025,3030,3035,3025,3759
20230731,133700,2446036765,3030,3030,3030,3030,341
20230731,133600,2445003535,3030,3030,3030,3030,5634
20230731,133500,2427932515,3025,3015,3025,3015,6375
20230731,133400,2408675865,3010,3015,3015,3010,7
20230731,133300,2408654790,3015,3015,3015,3015,1
20230731,133200,2408651775,3015,3015,3015,3015,7100
20230731,133100,2387245275,3015,3015,3015,3015,886
20230731,133000,2384573985,3015,3025,3025,3015,115
20230731,132900,2384227110,3025,3025,3025,3025,190
20230731,132800,2383652360,3025,3025,3025,3020,604
20230731,132700,2381827760,3025,3020,3025,3020,9
20230731,132600,2381800540,3015,3015,3015,3015,111
20230731,132500,2381465875,3015,3015,3015,3015,102
20230731,132400,2381158345,3025,3025,3025,3025,310
20230731,132300,2380220595,3035,3030,3035,3030,2
20230731,132200,2380214530,3015,3015,3015,3015,450
20230731,132100,2378857780,3035,3035,3035,3035,440
20230731,132000,2377522380,3040,3040,3040,3040,974
20230731,131900,2374561420,3045,3045,3045,3045,700
20230731,131800,2372429920,3045,3050,3050,3045,7498
20230731,131700,2349585660,3050,3050,3050,3040,3121
20230731,131600,2340066660,3050,3035,3050,3035,1732
20230731,131500,2334787795,3050,3035,3050,3035,17051
20230731,131400,2282950940,3035,3030,3035,3030,10776
20230731,131300,2250249660,3030,3020,3030,3020,1133
20230731,131200,2246817210,3015,3030,3030,3015,2228
20230731,131100,2240068210,3015,3030,3030,3015,254
20230731,131000,2239298605,3025,3025,3025,3025,988
20230731,130900,2236309905,3025,3015,3025,3015,8438
20230731,130800,2210813210,3015,3015,3015,3015,0
20230731,130700,2210813210,3015,3015,3015,3015,180
20230731,130600,2210270510,3015,3015,3015,3015,0
20230731,130500,2210270510,3015,3015,3015,3015,0
20230731,130400,2210270510,3015,3000,3015,3000,7750
20230731,130300,2186938790,3000,3000,3000,3000,0
20230731,130200,2186938790,3000,3000,3000,3000,2822
20230731,130100,2178472790,3000,3000,3000,3000,649
20230731,130000,2176525790,3000,3010,3010,3000,3050
20230731,125900,2167375100,3005,3005,3005,3005,200
20230731,125800,2166774100,3005,3005,3005,3005,2787
20230731,125700,2158399165,3000,3000,3000,3000,2787
20230731,125600,2150038165,3000,3000,3000,3000,325
20230731,125500,2149063165,3000,3000,3000,3000,3
20230731,125400,2149054165,3000,3000,3000,3000,0
20230731,125300,2149054165,3000,3000,3000,3000,200
20230731,125200,2148454165,2995,2995,2995,2995,0
20230731,125100,2148454165,2995,2995,2995,2995,8
20230731,125000,2148430205,2995,2995,2995,2995,114
20230731,124900,2148088775,2995,2995,2995,2995,453
20230731,124800,2146732040,2995,3000,3000,2995,1875
20230731,124700,2141109290,3000,3000,3000,3000,408
20230731,124600,2139885290,3000,2995,3000,2995,502
20230731,124500,2138379790,2995,2995,2995,2995,15
20230731,124400,2138334865,3000,3000,3000,3000,200
20230731,124300,2137734865,3000,3000,3000,3000,0
20230731,124200,2137734865,3000,3000,3000,3000,1818
20230731,124100,2132280865,3000,3000,3000,3000,0
20230731,124000,2132280865,3000,3000,3000,3000,749
20230731,123900,2130033865,3005,3005,3005,3005,3
20230731,123800,2130024850,3000,3000,3000,3000,1001
20230731,123700,2127021850,3000,3000,3000,3000,150
20230731,123600,2126571850,3005,3005,3005,3005,59
20230731,123500,2126394555,3005,3005,3005,3005,42
20230731,123400,2126268345,3005,3005,3005,3005,0
20230731,123300,2126268345,3005,3005,3005,3005,2
20230731,123200,2126262335,3010,3010,3010,3010,1
20230731,123100,2126259325,3010,3010,3010,3010,7
20230731,123000,2126238255,3010,3000,3010,3000,2100
20230731,122900,2119926195,3000,3000,3000,3000,270
20230731,122800,2119116195,3000,3000,3000,3000,0
20230731,122700,2119116195,3000,3000,3000,3000,88
20230731,122600,2118852195,3000,3000,3000,3000,41
20230731,122500,2118729195,3000,3005,3005,3000,2506
20230731,122400,2111211165,3005,3000,3005,3000,91
20230731,122300,2110938115,3000,3000,3000,3000,602
20230731,122200,2109132115,3000,3000,3000,3000,1000
20230731,122100,2106132115,3000,3000,3000,3000,0
20230731,122000,2106132115,3000,3000,3000,3000,0
20230731,121900,2106132115,3000,3005,3005,3000,87
20230731,121800,2105870830,3005,3005,3005,3005,200
20230731,121700,2105269830,3005,3010,3010,3005,110
20230731,121600,2104939230,3010,3010,3010,3010,10
20230731,121500,2104909130,3010,3010,3010,3010,0
20230731,121400,2104909130,3010,3010,3010,3010,342
20230731,121300,2103879710,3010,3010,3010,3010,5
20230731,121200,2103864660,3010,3000,3010,2995,5168
20230731,121100,2088357455,3000,3000,3000,3000,2900
20230731,121000,2079657455,3010,3010,3010,3010,78
20230731,120900,2079422675,3015,3015,3015,3015,822
20230731,120800,2076944345,3015,3015,3015,3015,709
20230731,120700,2074806710,3020,3020,3020,3020,200
20230731,120600,2074202710,3020,3020,3020,3020,0
20230731,120500,2074202710,3020,3025,3025,3020,870
20230731,120400,2071575295,3025,3020,3025,3020,304
20230731,120300,2070655920,3025,3025,3025,3020,97
20230731,120200,2070362905,3025,3025,3030,3025,582
20230731,120100,2068602305,3025,3020,3025,3020,5533
20230731,120000,2051874980,3025,3020,3025,3020,1267
20230731,115900,2048048135,3015,2995,3015,2995,17934
20230731,115800,1994120140,2995,2995,2995,2995,0
20230731,115700,1994120140,2995,2995,2995,2995,100
20230731,115600,1993820640,2995,2995,2995,2995,365
20230731,115500,1992727465,2990,2990,2990,2990,0
20230731,115400,1992727465,2990,2990,2990,2990,0
20230731,115300,1992727465,2990,2995,2995,2990,262
20230731,115200,1991943835,2995,2995,2995,2995,595
20230731,115100,1990161810,2995,2995,2995,2995,326
20230731,115000,1989185440,2995,2995,2995,2995,456
20230731,114900,1987819720,2995,2995,2995,2995,1
20230731,114800,1987816725,2995,2995,2995,2995,0
20230731,114700,1987816725,2995,3000,3000,2995,310
20230731,114600,1986886775,3000,3000,3000,3000,2
20230731,114500,1986880775,3000,3000,3000,3000,0
20230731,114400,1986880775,3000,3000,3000,3000,1277
20230731,114300,1983049775,3000,3000,3000,3000,15
20230731,114200,1983004775,3005,3000,3005,3000,3004
20230731,114100,1973992755,3010,3000,3010,3000,901
20230731,114000,1971280755,3000,3010,3010,3000,527
20230731,113900,1969694765,3010,3010,3010,3010,200
20230731,113800,1969092765,3010,3010,3010,3010,0
20230731,113700,1969092765,3010,3010,3010,3010,362
20230731,113600,1968003145,3010,3005,3010,3005,36
20230731,113500,1967894835,3010,3010,3010,3010,0
20230731,113400,1967894835,3010,3000,3010,3000,5125
20230731,113300,1952509835,3000,2990,3000,2985,1599
20230731,113200,1947730565,2995,2995,2995,2995,170
20230731,113100,1947221415,2995,2995,2995,2995,129
20230731,113000,1946835060,2990,2995,2995,2990,173
20230731,112900,1946317785,2995,2995,2995,2995,196
20230731,112800,1945730765,2990,2990,2990,2990,992
20230731,112700,1942764685,2990,2990,2990,2990,100
20230731,112600,1942465685,2990,2995,2995,2990,640
20230731,112500,1940552080,2995,2995,2995,2995,2
20230731,112400,1940546090,2995,2995,2995,2995,1
20230731,112300,1940543095,2990,2995,2995,2990,748
20230731,112200,1938306560,2995,2995,2995,2995,0
20230731,112100,1938306560,2995,2995,2995,2995,20
20230731,112000,1938246660,2990,2990,2990,2990,0
20230731,111900,1938246660,2990,2995,2995,2990,2971
20230731,111800,1929360700,2995,2995,2995,2995,510
20230731,111700,1927833250,2995,3000,3000,2995,1413
20230731,111600,1923600565,3000,2995,3000,2995,102
20230731,111500,1923295065,2995,2995,2995,2995,601
20230731,111400,1921495070,2995,3000,3000,2995,1282
20230731,111300,1917651575,3000,3000,3000,3000,0
20230731,111200,1917651575,3000,3000,3000,3000,30
20230731,111100,1917561575,3000,3000,3000,3000,0
20230731,111000,1917561575,3000,3000,3000,3000,114
20230731,110900,1917219575,3000,2995,3000,2995,110
20230731,110800,1916890090,2990,2990,2990,2990,2000
20230731,110700,1910910090,2990,2990,2990,2990,1390
20230731,110600,1906753990,2990,2995,2995,2990,2224
20230731,110500,1900102520,3000,3010,3010,3000,25082
20230731,110400,1824660320,3015,3020,3020,3015,7153
20230731,110300,1803092090,3020,3015,3020,3015,1051
20230731,110200,1799918320,3015,3015,3015,3015,70
20230731,110100,1799707270,3020,3020,3020,3015,523
20230731,110000,1798128415,3020,3025,3025,3015,169
20230731,105900,1797618065,3025,3025,3025,3025,509
20230731,105800,1796078340,3015,3015,3015,3015,1399
20230731,105700,1791860355,3020,3020,3025,3010,388
20230731,105600,1790689720,3025,3020,3025,3015,213
20230731,105500,1790046860,3015,3015,3015,3015,2888
20230731,105400,1781339540,3015,3010,3015,3010,68
20230731,105300,1781134620,3010,3010,3010,3010,3786
20230731,105200,1769738760,3005,3000,3010,3000,1698
20230731,105100,1764642320,3010,3010,3010,3010,2861
20230731,105000,1756030710,3010,3010,3010,3010,100
20230731,104900,1755729710,3010,3005,3010,3005,3200
20230731,104800,1746099250,3005,3005,3005,3005,90
20230731,104700,1745828800,2995,2995,3005,2995,1573
20230731,104600,1741117645,2995,2985,2995,2985,230
20230731,104500,1740431035,2985,3000,3000,2985,5092
20230731,104400,1725169965,3005,3005,3010,3005,3959
20230731,104300,1713269965,3005,3000,3005,3000,589
20230731,104200,1711500765,3005,2995,3005,2990,4055
20230731,104100,1699341580,2995,2985,2995,2985,185
20230731,104000,1698789200,2985,2980,2985,2975,4211
20230731,103900,1686237370,2980,2975,2980,2975,1566
20230731,103800,1681577675,2980,2975,2980,2975,872
20230731,103700,1678981755,2980,2980,2980,2970,278
20230731,103600,1678155315,2980,2970,2980,2970,642
20230731,103500,1676244175,2980,2980,2980,2965,408
20230731,103400,1675028790,2965,2960,2980,2960,698
20230731,103300,1672958900,2980,2970,2980,2960,993
20230731,103200,1670006260,2970,2965,2970,2965,1760
20230731,103100,1664784060,2960,2960,2960,2960,76
20230731,103000,1664559100,2960,2960,2960,2960,341
20230731,102900,1663549740,2945,2945,2945,2945,0
20230731,102800,1663549740,2945,2945,2945,2945,2000
20230731,102700,1657659740,2945,2950,2950,2945,741
20230731,102600,1655477445,2945,2950,2950,2945,1201
20230731,102500,1651939505,2950,2960,2960,2950,11
20230731,102400,1651906955,2960,2960,2960,2960,214
20230731,102300,1651273515,2940,2940,2940,2940,258
20230731,102200,1650514995,2940,2940,2940,2940,140
20230731,102100,1650103395,2940,2940,2940,2940,10
20230731,102000,1650073995,2960,2960,2960,2960,49
20230731,101900,1649928955,2960,2960,2960,2960,182
20230731,101800,1649390235,2940,2945,2945,2940,380
20230731,101700,1648273020,2960,2960,2960,2960,20
20230731,101600,1648213820,2960,2945,2960,2945,2950
20230731,101500,1639494300,2945,2945,2945,2940,171
20230731,101400,1638991205,2940,2940,2940,2940,2
20230731,101300,1638985325,2945,2945,2945,2945,56
20230731,101200,1638820405,2945,2945,2945,2945,360
20230731,101100,1637760205,2945,2950,2950,2945,190
20230731,101000,1637200405,2950,2955,2955,2950,36
20230731,100900,1637094050,2945,2945,2945,2945,100
20230731,100800,1636799550,2940,2940,2940,2940,0
20230731,100700,1636799550,2940,2945,2945,2940,110
20230731,100600,1636476130,2940,2945,2945,2940,301
20230731,100500,1635589690,2935,2960,2960,2935,2335
20230731,100400,1628721245,2960,2960,2960,2960,40
20230731,100300,1628602845,2955,2940,2955,2940,1051
20230731,100200,1625512155,2940,2950,2950,2940,102
20230731,100100,1625211895,2965,2970,2970,2950,907
20230731,100000,1622529120,2970,2970,2970,2970,777
20230731,095900,1620221430,2970,2935,2970,2935,6152
20230731,095800,1602083145,2935,2945,2950,2935,1044
20230731,095700,1599008640,2945,2935,2950,2935,828
20230731,095600,1596572790,2930,2930,2930,2930,67
20230731,095500,1596376480,2930,2930,2930,2930,10
20230731,095400,1596347180,2925,2920,2925,2920,262
20230731,095300,1595580950,2940,2925,2940,2925,611
20230731,095200,1593786110,2925,2915,2925,2915,1928
20230731,095100,1588153130,2910,2920,2920,2910,5135
20230731,095000,1573205015,2920,2910,2920,2910,1217
20230731,094900,1569655265,2900,2910,2910,2900,5601
20230731,094800,1553410025,2910,2895,2915,2890,657
20230731,094700,1551508845,2890,2900,2920,2885,2737
20230731,094600,1543570385,2920,2920,2920,2915,941
20230731,094500,1540822740,2915,2880,2920,2865,29887
20230731,094400,1454670780,2885,2915,2915,2885,16365
20230731,094300,1407204255,2915,2915,2925,2910,4068
20230731,094200,1395328950,2910,2910,2925,2910,4266
20230731,094100,1382914710,2910,2925,2925,2865,31240
20230731,094000,1292168825,2920,2930,2935,2920,9011
20230731,093900,1265777745,2935,2955,2955,2930,8974
20230731,093800,1239385340,2950,2950,2960,2945,1151
20230731,093700,1235981820,2960,2970,2970,2950,13083
20230731,093600,1197302135,2965,2975,2975,2965,10580
20230731,093500,1165892825,2975,2985,2985,2970,8617
20230731,093400,1140286615,2980,2985,3000,2970,10748
20230731,093300,1108263540,2990,2985,3005,2985,2072
20230731,093200,1102052905,2985,2985,3045,2955,54014
20230731,093100,941893300,2980,3045,3055,2980,77723
20230731,093000,706642720,3045,3040,3050,3040,648
20230731,092900,704667040,3040,3050,3055,3040,10154
20230731,092800,673704385,3045,3055,3060,3040,2460
20230731,092700,666203080,3055,3050,3055,3040,4235
20230731,092600,653283645,3055,3020,3060,3020,17660
20230731,092500,599446365,3035,3020,3035,3015,30336
20230731,092400,507698710,3020,3000,3025,3000,5657
20230731,092300,490694550,2995,3010,3010,2995,4246
20230731,092200,477950505,3010,3030,3030,3010,9346
20230731,092100,449712335,3030,3035,3035,3030,564
20230731,092000,448000895,3035,3025,3035,3020,6224
20230731,091900,429149785,3025,3045,3050,3025,2643
20230731,091800,421126220,3045,3060,3065,3045,20827
20230731,091700,357509980,3065,3055,3065,3050,6679
20230731,091600,337089490,3050,3035,3050,3030,20958
20230731,091500,273285575,3040,3020,3040,3020,6343
20230731,091400,254047565,3020,3045,3045,3015,5483
20230731,091300,237450425,3040,3015,3050,3010,7796
20230731,091200,213803125,2995,3010,3015,2980,10437
20230731,091100,182432720,3010,2980,3010,2975,4137
20230731,091000,170064095,3005,2980,3005,2975,5499
20230731,090900,153610220,3005,3000,3005,2975,2661
20230731,090800,145671215,3000,2975,3000,2975,168
20230731,090700,145167240,2975,3000,3000,2975,647
20230731,090600,143242115,2985,2985,2985,2980,410
20230731,090500,142020255,3000,2975,3000,2975,705
20230731,090400,139913140,3000,2995,3000,2975,2536
20230731,090300,132318315,2995,2985,2995,2975,3099
20230731,090200,123086315,2995,2975,2995,2975,3855
20230731,090100,111590025,2975,2980,2980,2970,1094
20230731,090000,108338300,2970,2970,2985,2960,36475