stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201900,2695392470,2235,2235,2235,2235,26063
20230731,201800,2695392470,2235,2235,2235,2235,0
20230731,201700,2695392470,2235,2235,2235,2235,0
20230731,201600,2695392470,2235,2235,2235,2235,0
20230731,201500,2695392470,2235,2235,2235,2235,0
20230731,201400,2695392470,2235,2235,2235,2235,0
20230731,201300,2695392470,2235,2235,2235,2235,0
20230731,201200,2695392470,2235,2235,2235,2235,0
20230731,201100,2695392470,2235,2235,2235,2235,0
20230731,201000,2695392470,2235,2235,2235,2235,0
20230731,200900,2695392470,2235,2235,2235,2235,0
20230731,200800,2695392470,2235,2235,2235,2235,0
20230731,200700,2695392470,2235,2235,2235,2235,0
20230731,200600,2695392470,2235,2235,2235,2235,0
20230731,200500,2695392470,2235,2235,2235,2235,0
20230731,200400,2695392470,2235,2235,2235,2235,0
20230731,200300,2695392470,2235,2235,2235,2235,0
20230731,200200,2695392470,2235,2235,2235,2235,0
20230731,200100,2695392470,2235,2235,2235,2235,0
20230731,200000,2695392470,2235,2235,2235,2235,0
20230731,195900,2695392470,2235,2235,2235,2235,0
20230731,195800,2695392470,2235,2235,2235,2235,0
20230731,195700,2695392470,2235,2235,2235,2235,0
20230731,195600,2695392470,2235,2235,2235,2235,0
20230731,195500,2695392470,2235,2235,2235,2235,0
20230731,195400,2695392470,2235,2235,2235,2235,0
20230731,195300,2695392470,2235,2235,2235,2235,0
20230731,195200,2695392470,2235,2235,2235,2235,0
20230731,195100,2695392470,2235,2235,2235,2235,0
20230731,195000,2695392470,2235,2235,2235,2235,0
20230731,194900,2695392470,2235,2235,2235,2235,26063
20230731,194800,2695392470,2235,2235,2235,2235,0
20230731,194700,2695392470,2235,2235,2235,2235,0
20230731,194600,2695392470,2235,2235,2235,2235,0
20230731,194500,2695392470,2235,2235,2235,2235,0
20230731,194400,2695392470,2235,2235,2235,2235,0
20230731,194300,2695392470,2235,2235,2235,2235,0
20230731,194200,2695392470,2235,2235,2235,2235,0
20230731,194100,2695392470,2235,2235,2235,2235,0
20230731,194000,2695392470,2235,2235,2235,2235,0
20230731,193900,2695392470,2235,2235,2235,2235,0
20230731,193800,2695392470,2235,2235,2235,2235,0
20230731,193700,2695392470,2235,2235,2235,2235,0
20230731,193600,2695392470,2235,2235,2235,2235,0
20230731,193500,2695392470,2235,2235,2235,2235,0
20230731,193400,2695392470,2235,2235,2235,2235,0
20230731,193300,2695392470,2235,2235,2235,2235,0
20230731,193200,2695392470,2235,2235,2235,2235,0
20230731,193100,2695392470,2235,2235,2235,2235,0
20230731,193000,2695392470,2235,2235,2235,2235,0
20230731,192900,2695392470,2235,2235,2235,2235,0
20230731,192800,2695392470,2235,2235,2235,2235,0
20230731,192700,2695392470,2235,2235,2235,2235,0
20230731,192600,2695392470,2235,2235,2235,2235,0
20230731,192500,2695392470,2235,2235,2235,2235,0
20230731,192400,2695392470,2235,2235,2235,2235,0
20230731,192300,2695392470,2235,2235,2235,2235,0
20230731,192200,2695392470,2235,2235,2235,2235,0
20230731,192100,2695392470,2235,2235,2235,2235,0
20230731,192000,2695392470,2235,2235,2235,2235,0
20230731,191900,2695392470,2235,2235,2235,2235,26063
20230731,191800,2695392470,2235,2235,2235,2235,0
20230731,191700,2695392470,2235,2235,2235,2235,0
20230731,191600,2695392470,2235,2235,2235,2235,0
20230731,191500,2695392470,2235,2235,2235,2235,0
20230731,191400,2695392470,2235,2235,2235,2235,0
20230731,191300,2695392470,2235,2235,2235,2235,0
20230731,191200,2695392470,2235,2235,2235,2235,0
20230731,191100,2695392470,2235,2235,2235,2235,0
20230731,191000,2695392470,2235,2235,2235,2235,0
20230731,190900,2695392470,2235,2235,2235,2235,0
20230731,190800,2695392470,2235,2235,2235,2235,0
20230731,190700,2695392470,2235,2235,2235,2235,0
20230731,190600,2695392470,2235,2235,2235,2235,0
20230731,190500,2695392470,2235,2235,2235,2235,0
20230731,190400,2695392470,2235,2235,2235,2235,0
20230731,190300,2695392470,2235,2235,2235,2235,0
20230731,190200,2695392470,2235,2235,2235,2235,0
20230731,190100,2695392470,2235,2235,2235,2235,0
20230731,190000,2695392470,2235,2235,2235,2235,0
20230731,185900,2695392470,2235,2235,2235,2235,0
20230731,185800,2695392470,2235,2235,2235,2235,0
20230731,185700,2695392470,2235,2235,2235,2235,0
20230731,185600,2695392470,2235,2235,2235,2235,0
20230731,185500,2695392470,2235,2235,2235,2235,0
20230731,185400,2695392470,2235,2235,2235,2235,0
20230731,185300,2695392470,2235,2235,2235,2235,0
20230731,185200,2695392470,2235,2235,2235,2235,0
20230731,185100,2695392470,2235,2235,2235,2235,0
20230731,185000,2695392470,2235,2235,2235,2235,0
20230731,184900,2695392470,2235,2235,2235,2235,26063
20230731,184800,2695392470,2235,2235,2235,2235,0
20230731,184700,2695392470,2235,2235,2235,2235,0
20230731,184600,2695392470,2235,2235,2235,2235,0
20230731,184500,2695392470,2235,2235,2235,2235,0
20230731,184400,2695392470,2235,2235,2235,2235,0
20230731,184300,2695392470,2235,2235,2235,2235,0
20230731,184200,2695392470,2235,2235,2235,2235,0
20230731,184100,2695392470,2235,2235,2235,2235,0
20230731,184000,2695392470,2235,2235,2235,2235,0
20230731,183900,2695392470,2235,2235,2235,2235,0
20230731,183800,2695392470,2235,2235,2235,2235,0
20230731,183700,2695392470,2235,2235,2235,2235,0
20230731,183600,2695392470,2235,2235,2235,2235,0
20230731,183500,2695392470,2235,2235,2235,2235,0
20230731,183400,2695392470,2235,2235,2235,2235,0
20230731,183300,2695392470,2235,2235,2235,2235,0
20230731,183200,2695392470,2235,2235,2235,2235,0
20230731,183100,2695392470,2235,2235,2235,2235,0
20230731,183000,2695392470,2235,2235,2235,2235,0
20230731,182900,2695392470,2235,2235,2235,2235,0
20230731,182800,2695392470,2235,2235,2235,2235,0
20230731,182700,2695392470,2235,2235,2235,2235,0
20230731,182600,2695392470,2235,2235,2235,2235,0
20230731,182500,2695392470,2235,2235,2235,2235,0
20230731,182400,2695392470,2235,2235,2235,2235,0
20230731,182300,2695392470,2235,2235,2235,2235,0
20230731,182200,2695392470,2235,2235,2235,2235,0
20230731,182100,2695392470,2235,2235,2235,2235,0
20230731,182000,2695392470,2235,2235,2235,2235,0
20230731,181900,2695392470,2235,2235,2235,2235,26063
20230731,181800,2695392470,2235,2235,2235,2235,0
20230731,181700,2695392470,2235,2235,2235,2235,0
20230731,181600,2695392470,2235,2235,2235,2235,0
20230731,181500,2695392470,2235,2235,2235,2235,0
20230731,181400,2695392470,2235,2235,2235,2235,0
20230731,181300,2695392470,2235,2235,2235,2235,0
20230731,181200,2695392470,2235,2235,2235,2235,0
20230731,181100,2695392470,2235,2235,2235,2235,0
20230731,181000,2695392470,2235,2235,2235,2235,0
20230731,180900,2695392470,2235,2235,2235,2235,0
20230731,180800,2695392470,2235,2235,2235,2235,0
20230731,180700,2695392470,2235,2235,2235,2235,0
20230731,180600,2695392470,2235,2235,2235,2235,0
20230731,180500,2695392470,2235,2235,2235,2235,0
20230731,180400,2695392470,2235,2235,2235,2235,0
20230731,180300,2695392470,2235,2235,2235,2235,0
20230731,180200,2695392470,2235,2235,2235,2235,0
20230731,180100,2695392470,2235,2235,2235,2235,0
20230731,180000,2695392470,2235,2235,2235,2235,0
20230731,175900,2695392470,2235,2235,2235,2235,0
20230731,175800,2695392470,2235,2235,2235,2235,0
20230731,175700,2695392470,2235,2235,2235,2235,0
20230731,175600,2695392470,2235,2235,2235,2235,0
20230731,175500,2695392470,2235,2235,2235,2235,0
20230731,175400,2695392470,2235,2235,2235,2235,0
20230731,175300,2695392470,2235,2235,2235,2235,0
20230731,175200,2695392470,2235,2235,2235,2235,0
20230731,175100,2695392470,2235,2235,2235,2235,0
20230731,175000,2695392470,2235,2235,2235,2235,0
20230731,174900,2695392470,2235,2235,2235,2235,26063
20230731,174800,2695392470,2235,2235,2235,2235,0
20230731,174700,2695392470,2235,2235,2235,2235,0
20230731,174600,2695392470,2235,2235,2235,2235,0
20230731,174500,2695392470,2235,2235,2235,2235,0
20230731,174400,2695392470,2235,2235,2235,2235,0
20230731,174300,2695392470,2235,2235,2235,2235,0
20230731,174200,2695392470,2235,2235,2235,2235,0
20230731,174100,2695392470,2235,2235,2235,2235,0
20230731,174000,2695392470,2235,2235,2235,2235,0
20230731,173900,2695392470,2235,2235,2235,2235,0
20230731,173800,2695392470,2235,2235,2235,2235,0
20230731,173700,2695392470,2235,2235,2235,2235,0
20230731,173600,2695392470,2235,2235,2235,2235,0
20230731,173500,2695392470,2235,2235,2235,2235,0
20230731,173400,2695392470,2235,2235,2235,2235,0
20230731,173300,2695392470,2235,2235,2235,2235,0
20230731,173200,2695392470,2235,2235,2235,2235,0
20230731,173100,2695392470,2235,2235,2235,2235,0
20230731,173000,2695392470,2235,2235,2235,2235,0
20230731,172900,2695392470,2235,2235,2235,2235,0
20230731,172800,2695392470,2235,2235,2235,2235,0
20230731,172700,2695392470,2235,2235,2235,2235,0
20230731,172600,2695392470,2235,2235,2235,2235,0
20230731,172500,2695392470,2235,2235,2235,2235,0
20230731,172400,2695392470,2235,2235,2235,2235,0
20230731,172300,2695392470,2235,2235,2235,2235,0
20230731,172200,2695392470,2235,2235,2235,2235,0
20230731,172100,2695392470,2235,2235,2235,2235,0
20230731,172000,2695392470,2235,2235,2235,2235,0
20230731,171900,2695392470,2235,2235,2235,2235,26063
20230731,171800,2695392470,2235,2235,2235,2235,0
20230731,171700,2695392470,2235,2235,2235,2235,0
20230731,171600,2695392470,2235,2235,2235,2235,0
20230731,171500,2695392470,2235,2235,2235,2235,0
20230731,171400,2695392470,2235,2235,2235,2235,0
20230731,171300,2695392470,2235,2235,2235,2235,0
20230731,171200,2695392470,2235,2235,2235,2235,0
20230731,171100,2695392470,2235,2235,2235,2235,0
20230731,171000,2695392470,2235,2235,2235,2235,0
20230731,170900,2695392470,2235,2235,2235,2235,0
20230731,170800,2695392470,2235,2235,2235,2235,0
20230731,170700,2695392470,2235,2235,2235,2235,0
20230731,170600,2695392470,2235,2235,2235,2235,0
20230731,170500,2695392470,2235,2235,2235,2235,0
20230731,170400,2695392470,2235,2235,2235,2235,0
20230731,170300,2695392470,2235,2235,2235,2235,0
20230731,170200,2695392470,2235,2235,2235,2235,0
20230731,170100,2695392470,2235,2235,2235,2235,0
20230731,170000,2695392470,2235,2235,2235,2235,0
20230731,165900,2695392470,2235,2235,2235,2235,0
20230731,165800,2695392470,2235,2235,2235,2235,0
20230731,165700,2695392470,2235,2235,2235,2235,0
20230731,165600,2695392470,2235,2235,2235,2235,0
20230731,165500,2695392470,2235,2235,2235,2235,0
20230731,165400,2695392470,2235,2235,2235,2235,0
20230731,165300,2695392470,2235,2235,2235,2235,0
20230731,165200,2695392470,2235,2235,2235,2235,0
20230731,165100,2695392470,2235,2235,2235,2235,0
20230731,165000,2695392470,2235,2235,2235,2235,0
20230731,164900,2695392470,2235,2235,2235,2235,26063
20230731,164800,2695392470,2235,2235,2235,2235,0
20230731,164700,2695392470,2235,2235,2235,2235,0
20230731,164600,2695392470,2235,2235,2235,2235,0
20230731,164500,2695392470,2235,2235,2235,2235,0
20230731,164400,2695392470,2235,2235,2235,2235,0
20230731,164300,2695392470,2235,2235,2235,2235,0
20230731,164200,2695392470,2235,2235,2235,2235,0
20230731,164100,2695392470,2235,2235,2235,2235,0
20230731,164000,2695392470,2235,2235,2235,2235,0
20230731,163900,2695392470,2235,2235,2235,2235,0
20230731,163800,2695392470,2235,2235,2235,2235,0
20230731,163700,2695392470,2235,2235,2235,2235,0
20230731,163600,2695392470,2235,2235,2235,2235,0
20230731,163500,2695392470,2235,2235,2235,2235,0
20230731,163400,2695392470,2235,2235,2235,2235,0
20230731,163300,2695392470,2235,2235,2235,2235,0
20230731,163200,2695392470,2235,2235,2235,2235,0
20230731,163100,2695392470,2235,2235,2235,2235,0
20230731,163000,2695392470,2235,2235,2235,2235,0
20230731,162900,2695392470,2235,2235,2235,2235,0
20230731,162800,2695392470,2235,2235,2235,2235,0
20230731,162700,2695392470,2235,2235,2235,2235,0
20230731,162600,2695392470,2235,2235,2235,2235,0
20230731,162500,2695392470,2235,2235,2235,2235,0
20230731,162400,2695392470,2235,2235,2235,2235,0
20230731,162300,2695392470,2235,2235,2235,2235,0
20230731,162200,2695392470,2235,2235,2235,2235,0
20230731,162100,2695392470,2235,2235,2235,2235,0
20230731,162000,2695392470,2235,2235,2235,2235,0
20230731,161900,2695392470,2235,2235,2235,2235,26063
20230731,161800,2695392470,2235,2235,2235,2235,0
20230731,161700,2695392470,2235,2235,2235,2235,0
20230731,161600,2695392470,2235,2235,2235,2235,0
20230731,161500,2695392470,2235,2235,2235,2235,0
20230731,161400,2695392470,2235,2235,2235,2235,0
20230731,161300,2695392470,2235,2235,2235,2235,0
20230731,161200,2695392470,2235,2235,2235,2235,0
20230731,161100,2695392470,2235,2235,2235,2235,0
20230731,161000,2695392470,2235,2235,2235,2235,0
20230731,160900,2695392470,2235,2235,2235,2235,0
20230731,160800,2695392470,2235,2235,2235,2235,0
20230731,160700,2695392470,2235,2235,2235,2235,0
20230731,160600,2695392470,2235,2235,2235,2235,0
20230731,160500,2695392470,2235,2235,2235,2235,0
20230731,160400,2695392470,2235,2235,2235,2235,0
20230731,160300,2695392470,2235,2235,2235,2235,0
20230731,160200,2695392470,2235,2235,2235,2235,0
20230731,160100,2695392470,2235,2235,2235,2235,0
20230731,160000,2695392470,2235,2235,2235,2235,0
20230731,155900,2695392470,2235,2235,2235,2235,0
20230731,155800,2695392470,2235,2235,2235,2235,0
20230731,155700,2695392470,2235,2235,2235,2235,0
20230731,155600,2695392470,2235,2235,2235,2235,0
20230731,155500,2695392470,2235,2235,2235,2235,0
20230731,155400,2695392470,2235,2235,2235,2235,0
20230731,155300,2695392470,2235,2235,2235,2235,0
20230731,155200,2695392470,2235,2235,2235,2235,0
20230731,155100,2695392470,2235,2235,2235,2235,0
20230731,155000,2695392470,2235,2235,2235,2235,0
20230731,154900,2695392470,2235,2235,2235,2235,26063
20230731,154800,2695392470,2235,2235,2235,2235,0
20230731,154700,2695392470,2235,2235,2235,2235,0
20230731,154600,2695392470,2235,2235,2235,2235,0
20230731,154500,2695392470,2235,2235,2235,2235,0
20230731,154400,2695392470,2235,2235,2235,2235,0
20230731,154300,2695392470,2235,2235,2235,2235,0
20230731,154200,2695392470,2235,2235,2235,2235,0
20230731,154100,2695392470,2235,2235,2235,2235,0
20230731,154000,2695392470,2235,2235,2235,2235,0
20230731,153900,2695392470,2235,2235,2235,2235,0
20230731,153800,2695392470,2235,2235,2235,2235,0
20230731,153700,2695392470,2235,2235,2235,2235,0
20230731,153600,2695392470,2235,2235,2235,2235,0
20230731,153500,2695392470,2235,2235,2235,2235,0
20230731,153400,2695392470,2235,2235,2235,2235,0
20230731,153300,2695392470,2235,2235,2235,2235,0
20230731,153200,2695392470,2235,2235,2235,2235,0
20230731,153100,2695392470,2235,2235,2235,2235,0
20230731,153000,2695392470,2235,2235,2235,2235,26063
20230731,152900,2637141665,2225,2225,2225,2225,0
20230731,152800,2637141665,2225,2225,2225,2225,0
20230731,152700,2637141665,2225,2225,2225,2225,0
20230731,152600,2637141665,2225,2225,2225,2225,0
20230731,152500,2637141665,2225,2225,2225,2225,0
20230731,152400,2637141665,2225,2225,2225,2225,0
20230731,152300,2637141665,2225,2225,2225,2225,0
20230731,152200,2637141665,2225,2225,2225,2225,0
20230731,152100,2637141665,2225,2225,2225,2225,0
20230731,152000,2637141665,2225,2225,2225,2225,0
20230731,151900,2637141665,2225,2225,2230,2220,12520
20230731,151800,2609285535,2235,2230,2235,2225,10047
20230731,151700,2586887130,2235,2235,2240,2230,13462
20230731,151600,2556799795,2240,2245,2245,2230,10941
20230731,151500,2532300430,2245,2235,2245,2230,16141
20230731,151400,2496198405,2235,2235,2235,2230,162
20230731,151300,2495837015,2235,2235,2235,2230,1450
20230731,151200,2492597765,2235,2230,2235,2225,4830
20230731,151100,2481819575,2230,2230,2235,2230,5086
20230731,151000,2470476465,2235,2220,2235,2220,2399
20230731,150900,2465131675,2230,2230,2235,2220,14387
20230731,150800,2433107975,2235,2235,2235,2230,7260
20230731,150700,2416893085,2235,2235,2235,2230,1966
20230731,150600,2412507455,2235,2235,2235,2230,2750
20230731,150500,2406364685,2235,2230,2235,2225,3917
20230731,150400,2397629120,2230,2230,2235,2230,5538
20230731,150300,2385278860,2230,2225,2235,2225,6609
20230731,150200,2370532430,2230,2235,2235,2220,9043
20230731,150100,2350373240,2235,2220,2235,2220,8294
20230731,150000,2331907270,2220,2215,2220,2210,6010
20230731,145900,2318595595,2215,2205,2215,2205,2831
20230731,145800,2312342585,2210,2215,2215,2205,4992
20230731,145700,2301315210,2215,2215,2215,2210,751
20230731,145600,2299654245,2215,2220,2225,2210,12103
20230731,145500,2272858740,2225,2225,2225,2225,137
20230731,145400,2272553915,2230,2225,2230,2220,2463
20230731,145300,2267068955,2230,2220,2230,2220,1080
20230731,145200,2264670095,2230,2230,2230,2215,7966
20230731,145100,2247013685,2230,2220,2230,2220,9390
20230731,145000,2226167685,2230,2225,2230,2220,2499
20230731,144900,2220608385,2230,2225,2230,2225,898
20230731,144800,2218610310,2225,2225,2225,2220,2387
20230731,144700,2213303020,2225,2225,2225,2225,3
20230731,144600,2213296345,2225,2220,2225,2220,3635
20230731,144500,2205226610,2225,2220,2225,2220,168
20230731,144400,2204853605,2225,2220,2225,2220,1169
20230731,144300,2202253845,2225,2220,2225,2220,1155
20230731,144200,2199689635,2225,2225,2225,2220,1059
20230731,144100,2197335640,2225,2220,2230,2215,834
20230731,144000,2195485380,2230,2230,2230,2215,7111
20230731,143900,2179720090,2230,2220,2235,2220,5571
20230731,143800,2167313890,2220,2215,2220,2215,1336
20230731,143700,2164354515,2220,2225,2225,2215,3321
20230731,143600,2156971975,2225,2225,2225,2215,630
20230731,143500,2155572455,2225,2215,2225,2215,131
20230731,143400,2155282215,2225,2230,2230,2215,13041
20230731,143300,2126346580,2230,2230,2230,2225,1202
20230731,143200,2123672015,2230,2230,2230,2220,480
20230731,143100,2122603625,2220,2225,2235,2220,3478
20230731,143000,2114863745,2235,2230,2235,2225,5772
20230731,142900,2101980155,2230,2225,2235,2220,1576
20230731,142800,2098470965,2225,2225,2225,2220,1063
20230731,142700,2096109385,2225,2230,2240,2220,7049
20230731,142600,2080402580,2235,2235,2235,2230,7895
20230731,142500,2062796190,2235,2235,2240,2230,4859
20230731,142400,2051937045,2240,2240,2245,2235,6497
20230731,142300,2037380455,2245,2245,2245,2235,18203
20230731,142200,1996581890,2245,2240,2250,2240,31210
20230731,142100,1926507955,2240,2240,2240,2235,8925
20230731,142000,1906557220,2240,2235,2240,2235,5244
20230731,141900,1894832280,2240,2235,2240,2230,10709
20230731,141800,1870890190,2235,2235,2235,2230,4462
20230731,141700,1860919840,2235,2240,2245,2230,20646
20230731,141600,1814713750,2245,2245,2245,2235,29826
20230731,141500,1747866115,2240,2235,2245,2230,52317
20230731,141400,1630840045,2235,2225,2240,2220,33035
20230731,141300,1557110635,2225,2195,2225,2195,24661
20230731,141200,1502471840,2205,2195,2205,2195,2469
20230731,141100,1497052345,2205,2205,2205,2205,1005
20230731,141000,1494836320,2205,2200,2205,2200,140
20230731,140900,1494528315,2210,2200,2210,2200,3381
20230731,140800,1487085015,2205,2200,2205,2195,11824
20230731,140700,1461018300,2205,2205,2205,2195,1163
20230731,140600,1458453925,2205,2205,2205,2205,24
20230731,140500,1458401005,2205,2205,2205,2200,1122
20230731,140400,1455931995,2205,2200,2205,2190,2666
20230731,140300,1450059145,2200,2200,2200,2200,1000
20230731,140200,1447859145,2200,2200,2200,2200,0
20230731,140100,1447859145,2200,2195,2200,2190,552
20230731,140000,1446647805,2200,2195,2200,2195,2676
20230731,135900,1440760665,2190,2195,2195,2190,2069
20230731,135800,1436222055,2195,2195,2195,2195,250
20230731,135700,1435673305,2195,2195,2195,2195,1500
20230731,135600,1432380805,2195,2190,2195,2190,229
20230731,135500,1431879290,2190,2190,2190,2190,205
20230731,135400,1431430340,2190,2190,2190,2190,5
20230731,135300,1431419390,2190,2185,2190,2185,104
20230731,135200,1431192140,2190,2190,2190,2190,179
20230731,135100,1430800130,2185,2190,2190,2185,661
20230731,135000,1429353045,2190,2185,2190,2185,401
20230731,134900,1428476355,2190,2185,2190,2185,838
20230731,134800,1426645285,2185,2180,2185,2180,31
20230731,134700,1426577700,2185,2185,2185,2185,0
20230731,134600,1426577700,2185,2180,2185,2180,174
20230731,134500,1426198375,2175,2175,2180,2175,283
20230731,134400,1425581840,2175,2185,2185,2175,2390
20230731,134300,1420383490,2185,2190,2190,2180,2137
20230731,134200,1415723320,2185,2185,2185,2185,50
20230731,134100,1415614070,2190,2180,2190,2180,2684
20230731,134000,1409762940,2190,2190,2190,2190,0
20230731,133900,1409762940,2190,2190,2190,2180,361
20230731,133800,1408973950,2190,2180,2190,2180,2020
20230731,133700,1404550350,2190,2185,2190,2185,5
20230731,133600,1404539410,2180,2180,2180,2180,100
20230731,133500,1404321410,2180,2195,2195,2180,227
20230731,133400,1403825925,2190,2190,2190,2190,350
20230731,133300,1403059425,2190,2190,2190,2190,50
20230731,133200,1402949925,2190,2175,2190,2175,249
20230731,133100,1402408335,2190,2190,2190,2190,200
20230731,133000,1401970335,2195,2190,2195,2175,1407
20230731,132900,1398902575,2195,2175,2195,2175,751
20230731,132800,1397269130,2175,2195,2195,2175,5001
20230731,132700,1386377595,2195,2195,2195,2190,970
20230731,132600,1384251735,2195,2190,2195,2190,4492
20230731,132500,1374414245,2190,2190,2190,2190,0
20230731,132400,1374414245,2190,2190,2190,2180,88
20230731,132300,1374222025,2190,2190,2190,2180,6930
20230731,132200,1359112615,2190,2185,2190,2185,524
20230731,132100,1357967605,2185,2185,2185,2185,1459
20230731,132000,1354779690,2185,2185,2185,2185,1
20230731,131900,1354777505,2180,2195,2195,2180,7218
20230731,131800,1339012070,2195,2190,2195,2190,151
20230731,131700,1338681375,2195,2190,2195,2190,2391
20230731,131600,1333445080,2195,2195,2195,2190,146
20230731,131500,1333125210,2200,2200,2200,2200,0
20230731,131400,1333125210,2200,2190,2200,2190,14
20230731,131300,1333094540,2190,2205,2205,2190,2215
20230731,131200,1328218805,2205,2190,2205,2190,5398
20230731,131100,1316365860,2195,2195,2195,2195,1476
20230731,131000,1313126040,2205,2205,2205,2205,31
20230731,130900,1313057685,2205,2200,2205,2195,1010
20230731,130800,1310833345,2200,2195,2200,2195,2663
20230731,130700,1304974760,2205,2205,2210,2195,9259
20230731,130600,1284630630,2210,2205,2215,2205,4670
20230731,130500,1274316520,2205,2215,2215,2200,531
20230731,130400,1273146160,2210,2215,2220,2205,22698
20230731,130300,1222927310,2210,2195,2215,2195,19791
20230731,130200,1179300215,2195,2195,2200,2195,2517
20230731,130100,1173775390,2195,2190,2195,2190,30
20230731,130000,1173709680,2190,2195,2195,2190,1109
20230731,125900,1171275960,2195,2185,2195,2185,1503
20230731,125800,1167991885,2195,2190,2195,2190,986
20230731,125700,1165832540,2195,2190,2195,2190,37
20230731,125600,1165751500,2190,2190,2195,2190,3040
20230731,125500,1159083710,2195,2185,2195,2185,1035
20230731,125400,1156822155,2195,2195,2195,2195,78
20230731,125300,1156650945,2195,2195,2195,2195,92
20230731,125200,1156449005,2195,2190,2195,2190,20
20230731,125100,1156405155,2190,2190,2190,2190,1011
20230731,125000,1154191065,2195,2185,2195,2180,1378
20230731,124900,1151185880,2185,2190,2190,2185,5090
20230731,124800,1140054430,2195,2190,2195,2190,3217
20230731,124700,1133008530,2190,2195,2200,2190,2503
20230731,124600,1127516860,2195,2195,2200,2195,1350
20230731,124500,1124553600,2200,2195,2200,2195,11653
20230731,124400,1098959295,2195,2185,2195,2185,10558
20230731,124300,1075840925,2190,2185,2190,2185,2654
20230731,124200,1070041925,2180,2180,2185,2180,2446
20230731,124100,1064709375,2185,2185,2185,2185,1700
20230731,124000,1060994875,2185,2185,2185,2185,1001
20230731,123900,1058807690,2180,2180,2180,2180,0
20230731,123800,1058807690,2180,2180,2180,2180,1612
20230731,123700,1055293530,2185,2185,2185,2185,23
20230731,123600,1055243275,2185,2180,2185,2180,52
20230731,123500,1055129905,2180,2185,2190,2180,1515
20230731,123400,1051824615,2190,2185,2190,2185,2641
20230731,123300,1046052255,2185,2185,2185,2180,134
20230731,123200,1045759480,2185,2185,2185,2180,2644
20230731,123100,1039983325,2185,2185,2185,2180,10693
20230731,123000,1016629620,2185,2185,2190,2185,3258
20230731,122900,1009500870,2190,2185,2190,2185,9560
20230731,122800,988598890,2185,2180,2185,2180,2027
20230731,122700,984175710,2185,2185,2185,2185,1002
20230731,122600,981986340,2185,2180,2185,2180,7454
20230731,122500,965714500,2180,2180,2180,2180,0
20230731,122400,965714500,2180,2180,2180,2180,500
20230731,122300,964624500,2180,2180,2180,2180,1001
20230731,122200,962442320,2180,2180,2180,2180,525
20230731,122100,961297820,2180,2180,2180,2180,0
20230731,122000,961297820,2180,2180,2180,2180,87
20230731,121900,961108160,2175,2175,2175,2175,132
20230731,121800,960821060,2180,2180,2180,2175,94
20230731,121700,960616595,2180,2180,2180,2180,3
20230731,121600,960610055,2170,2180,2180,2170,2251
20230731,121500,955705875,2180,2180,2180,2180,398
20230731,121400,954838235,2180,2170,2180,2170,121
20230731,121300,954575520,2170,2170,2170,2170,464
20230731,121200,953568640,2175,2175,2175,2175,0
20230731,121100,953568640,2175,2175,2175,2175,0
20230731,121000,953568640,2175,2175,2175,2175,359
20230731,120900,952787815,2180,2175,2180,2175,502
20230731,120800,951695955,2180,2175,2180,2175,227
20230731,120700,951202225,2175,2175,2175,2175,34
20230731,120600,951128275,2160,2170,2180,2160,8678
20230731,120500,932274280,2170,2160,2170,2160,4
20230731,120400,932265630,2170,2170,2170,2170,140
20230731,120300,931961830,2170,2170,2170,2170,2261
20230731,120200,927055460,2170,2165,2170,2165,23
20230731,120100,927005655,2170,2170,2170,2165,387
20230731,120000,926167745,2170,2170,2170,2170,200
20230731,115900,925733745,2170,2165,2170,2165,686
20230731,115800,924248550,2165,2165,2165,2165,0
20230731,115700,924248550,2165,2160,2165,2160,3
20230731,115600,924242065,2165,2165,2165,2165,2
20230731,115500,924237735,2160,2165,2165,2160,200
20230731,115400,923805235,2170,2170,2170,2170,2
20230731,115300,923800895,2170,2170,2170,2170,0
20230731,115200,923800895,2170,2170,2170,2170,143
20230731,115100,923490585,2170,2170,2170,2170,0
20230731,115000,923490585,2170,2165,2170,2165,228
20230731,114900,922996955,2170,2165,2170,2165,94
20230731,114800,922793440,2165,2165,2165,2165,1
20230731,114700,922791275,2150,2155,2155,2150,2192
20230731,114600,918074010,2170,2165,2170,2155,4456
20230731,114500,908441770,2170,2170,2170,2170,2
20230731,114400,908437430,2175,2175,2175,2175,0
20230731,114300,908437430,2175,2165,2175,2165,4
20230731,114200,908428750,2175,2175,2175,2175,71
20230731,114100,908274325,2175,2175,2175,2165,147
20230731,114000,907954800,2180,2170,2180,2170,1104
20230731,113900,905558100,2180,2180,2180,2180,0
20230731,113800,905558100,2180,2180,2180,2180,3
20230731,113700,905551560,2180,2180,2180,2175,215
20230731,113600,905083860,2180,2175,2180,2175,1130
20230731,113500,902626080,2175,2170,2175,2170,1808
20230731,113400,898702715,2170,2165,2170,2165,1628
20230731,113300,895171085,2170,2165,2170,2160,1645
20230731,113200,891616790,2170,2165,2170,2165,2138
20230731,113100,886988005,2165,2160,2165,2160,404
20230731,113000,886115350,2160,2160,2165,2160,550
20230731,112900,884927345,2160,2160,2160,2155,910
20230731,112800,882961920,2160,2160,2160,2160,0
20230731,112700,882961920,2160,2160,2160,2160,60
20230731,112600,882832320,2160,2160,2160,2160,15
20230731,112500,882799920,2160,2160,2160,2160,1009
20230731,112400,880620480,2160,2155,2160,2155,134
20230731,112300,880331090,2160,2150,2160,2150,35
20230731,112200,880255660,2155,2155,2155,2155,201
20230731,112100,879822505,2155,2155,2160,2145,5060
20230731,112000,868954880,2160,2155,2160,2150,1158
20230731,111900,866464070,2160,2160,2160,2160,0
20230731,111800,866464070,2160,2160,2160,2160,6
20230731,111700,866451110,2160,2155,2165,2155,54
20230731,111600,866334475,2155,2165,2165,2155,25
20230731,111500,866280590,2155,2160,2165,2155,810
20230731,111400,864532430,2160,2160,2160,2160,0
20230731,111300,864532430,2160,2150,2160,2145,3111
20230731,111200,857843820,2160,2160,2160,2160,2
20230731,111100,857839500,2160,2160,2160,2160,100
20230731,111000,857623500,2160,2160,2160,2160,2108
20230731,110900,853070220,2165,2165,2165,2165,0
20230731,110800,853070220,2165,2165,2165,2165,0
20230731,110700,853070220,2165,2165,2165,2165,0
20230731,110600,853070220,2165,2165,2165,2150,2534
20230731,110500,847616055,2165,2165,2165,2160,377
20230731,110400,846801245,2160,2160,2160,2160,1581
20230731,110300,843386285,2160,2160,2160,2160,0
20230731,110200,843386285,2160,2160,2160,2160,311
20230731,110100,842714525,2160,2160,2160,2160,0
20230731,110000,842714525,2160,2160,2160,2150,7164
20230731,105900,827308585,2160,2150,2160,2150,1018
20230731,105800,825119855,2150,2155,2160,2150,1097
20230731,105700,822759410,2160,2155,2160,2155,3
20230731,105600,822752935,2160,2160,2160,2160,2
20230731,105500,822748615,2155,2155,2155,2155,192
20230731,105400,822334855,2165,2155,2165,2155,118
20230731,105300,822080065,2155,2155,2155,2155,164
20230731,105200,821726645,2165,2165,2165,2165,26
20230731,105100,821670355,2165,2155,2165,2155,397
20230731,105000,820814810,2150,2160,2160,2150,5812
20230731,104900,808294705,2160,2160,2160,2160,1139
20230731,104800,805834465,2160,2160,2165,2160,4934
20230731,104700,795177020,2165,2160,2165,2160,479
20230731,104600,794142375,2170,2170,2170,2170,0
20230731,104500,794142375,2170,2160,2170,2160,401
20230731,104400,793276205,2170,2160,2170,2160,501
20230731,104300,792194035,2160,2160,2160,2160,426
20230731,104200,791273875,2170,2160,2170,2160,452
20230731,104100,790297535,2170,2160,2170,2160,1104
20230731,104000,787912875,2170,2165,2170,2160,10
20230731,103900,787891240,2170,2170,2170,2165,199
20230731,103800,787459895,2170,2170,2170,2160,1002
20230731,103700,785295555,2170,2170,2170,2170,48
20230731,103600,785191395,2170,2160,2170,2160,10111
20230731,103500,763351100,2170,2170,2170,2170,0
20230731,103400,763351100,2170,2175,2175,2170,352
20230731,103300,762586000,2175,2175,2175,2175,0
20230731,103200,762586000,2175,2160,2175,2160,205
20230731,103100,762143125,2170,2170,2175,2170,915
20230731,103000,760157570,2175,2170,2175,2170,46
20230731,102900,760057745,2175,2170,2175,2160,4399
20230731,102800,750545200,2170,2160,2170,2160,439
20230731,102700,749593440,2160,2165,2165,2160,55
20230731,102600,749474620,2160,2160,2160,2155,2214
20230731,102500,744700685,2175,2160,2175,2160,223
20230731,102400,744218915,2175,2175,2175,2175,10
20230731,102300,744197165,2175,2170,2175,2160,17126
20230731,102200,707199930,2160,2160,2170,2160,1701
20230731,102100,703525760,2170,2160,2170,2155,4904
20230731,102000,692933105,2160,2160,2160,2160,0
20230731,101900,692933105,2160,2160,2160,2160,1699
20230731,101800,689263265,2165,2160,2165,2160,1001
20230731,101700,687101100,2165,2165,2165,2165,17
20230731,101600,687064295,2155,2155,2155,2155,0
20230731,101500,687064295,2155,2155,2155,2155,438
20230731,101400,686120405,2155,2165,2165,2155,972
20230731,101300,684020725,2155,2160,2160,2155,471
20230731,101200,683005705,2155,2155,2155,2155,696
20230731,101100,681505825,2155,2160,2160,2155,481
20230731,101000,680466880,2170,2155,2170,2155,501
20230731,100900,679381210,2150,2155,2170,2150,864
20230731,100800,677519425,2150,2155,2155,2145,5396
20230731,100700,665910785,2160,2165,2165,2160,1097
20230731,100600,663540265,2165,2165,2165,2165,586
20230731,100500,662271575,2165,2165,2165,2165,0
20230731,100400,662271575,2165,2170,2170,2165,1238
20230731,100300,659585330,2175,2175,2175,2175,0
20230731,100200,659585330,2175,2165,2175,2165,670
20230731,100100,658133855,2165,2175,2175,2165,1387
20230731,100000,655126015,2170,2170,2170,2170,2300
20230731,095900,650135015,2175,2175,2175,2170,973
20230731,095800,648020635,2175,2175,2175,2175,7327
20230731,095700,632084410,2175,2185,2185,2175,2600
20230731,095600,626403800,2185,2165,2185,2165,2832
20230731,095500,620244975,2170,2175,2180,2170,3461
20230731,095400,612721245,2175,2175,2175,2175,0
20230731,095300,612721245,2175,2180,2180,2175,1206
20230731,095200,610092185,2180,2190,2190,2180,5532
20230731,095100,598022745,2190,2180,2190,2180,8313
20230731,095000,579846335,2185,2175,2185,2165,8735
20230731,094900,560807085,2170,2170,2170,2170,101
20230731,094800,560587915,2175,2170,2175,2170,1546
20230731,094700,557227120,2165,2160,2165,2160,1396
20230731,094600,554205780,2170,2165,2170,2165,3735
20230731,094500,546117775,2165,2160,2165,2160,602
20230731,094400,544816945,2160,2165,2165,2160,6571
20230731,094300,530608830,2170,2170,2170,2170,0
20230731,094200,530608830,2170,2175,2175,2170,1665
20230731,094100,526992080,2175,2175,2175,2175,605
20230731,094000,525676205,2175,2180,2180,2175,740
20230731,093900,524063975,2180,2165,2180,2160,3753
20230731,093800,515950375,2175,2170,2175,2165,5340
20230731,093700,504379475,2170,2175,2175,2170,1732
20230731,093600,500620035,2180,2185,2185,2175,5413
20230731,093500,488831985,2180,2180,2185,2175,9836
20230731,093400,467356355,2180,2175,2180,2175,1164
20230731,093300,464824590,2170,2170,2170,2170,0
20230731,093200,464824590,2170,2170,2170,2165,335
20230731,093100,464098740,2165,2170,2175,2165,1088
20230731,093000,461742715,2170,2175,2175,2170,2389
20230731,092900,456556290,2175,2180,2180,2165,8146
20230731,092800,438857895,2185,2180,2185,2180,2919
20230731,092700,432490825,2175,2185,2185,2175,4760
20230731,092600,422103680,2185,2175,2185,2175,9656
20230731,092500,401049040,2175,2175,2175,2175,4208
20230731,092400,391896640,2170,2170,2170,2170,7498
20230731,092300,375625980,2170,2165,2170,2160,1505
20230731,092200,372365410,2170,2165,2170,2160,9170
20230731,092100,352537805,2165,2160,2165,2160,862
20230731,092000,350672915,2165,2165,2170,2150,9355
20230731,091900,330464030,2170,2155,2170,2155,4219
20230731,091800,321352970,2155,2155,2165,2155,3511
20230731,091700,313781180,2155,2135,2155,2130,7559
20230731,091600,297601775,2145,2145,2145,2130,4385
20230731,091500,288229135,2140,2135,2145,2130,6987
20230731,091400,273317575,2140,2140,2140,2130,1737
20230731,091300,269611075,2140,2135,2140,2130,5509
20230731,091200,257850845,2130,2140,2145,2115,8066
20230731,091100,240580490,2110,2140,2140,2110,8756
20230731,091000,221976805,2140,2140,2150,2125,7554
20230731,090900,205899355,2140,2140,2150,2135,2232
20230731,090800,201120110,2155,2140,2155,2140,2003
20230731,090700,196803690,2140,2155,2155,2140,12
20230731,090600,196777950,2155,2140,2155,2130,1121
20230731,090500,194376245,2140,2150,2150,2130,3044
20230731,090400,187832505,2120,2140,2150,2120,12152
20230731,090300,161950175,2140,2140,2155,2135,1564
20230731,090200,158605400,2140,2130,2140,2125,2494
20230731,090100,153272685,2135,2120,2135,2100,26991
20230731,090000,96279845,2120,2160,2160,2110,41318