stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,204600,2338761015,4030,4030,4030,4030,5650
20230731,204500,2338761015,4030,4030,4030,4030,0
20230731,204400,2338761015,4030,4030,4030,4030,0
20230731,204300,2338761015,4030,4030,4030,4030,0
20230731,204200,2338761015,4030,4030,4030,4030,0
20230731,204100,2338761015,4030,4030,4030,4030,0
20230731,204000,2338761015,4030,4030,4030,4030,0
20230731,203900,2338761015,4030,4030,4030,4030,0
20230731,203800,2338761015,4030,4030,4030,4030,0
20230731,203700,2338761015,4030,4030,4030,4030,0
20230731,203600,2338761015,4030,4030,4030,4030,0
20230731,203500,2338761015,4030,4030,4030,4030,0
20230731,203400,2338761015,4030,4030,4030,4030,0
20230731,203300,2338761015,4030,4030,4030,4030,0
20230731,203200,2338761015,4030,4030,4030,4030,0
20230731,203100,2338761015,4030,4030,4030,4030,0
20230731,203000,2338761015,4030,4030,4030,4030,0
20230731,202900,2338761015,4030,4030,4030,4030,0
20230731,202800,2338761015,4030,4030,4030,4030,0
20230731,202700,2338761015,4030,4030,4030,4030,0
20230731,202600,2338761015,4030,4030,4030,4030,0
20230731,202500,2338761015,4030,4030,4030,4030,0
20230731,202400,2338761015,4030,4030,4030,4030,0
20230731,202300,2338761015,4030,4030,4030,4030,0
20230731,202200,2338761015,4030,4030,4030,4030,0
20230731,202100,2338761015,4030,4030,4030,4030,0
20230731,202000,2338761015,4030,4030,4030,4030,0
20230731,201900,2338761015,4030,4030,4030,4030,0
20230731,201800,2338761015,4030,4030,4030,4030,0
20230731,201700,2338761015,4030,4030,4030,4030,0
20230731,201600,2338761015,4030,4030,4030,4030,5650
20230731,201500,2338761015,4030,4030,4030,4030,0
20230731,201400,2338761015,4030,4030,4030,4030,0
20230731,201300,2338761015,4030,4030,4030,4030,0
20230731,201200,2338761015,4030,4030,4030,4030,0
20230731,201100,2338761015,4030,4030,4030,4030,0
20230731,201000,2338761015,4030,4030,4030,4030,0
20230731,200900,2338761015,4030,4030,4030,4030,0
20230731,200800,2338761015,4030,4030,4030,4030,0
20230731,200700,2338761015,4030,4030,4030,4030,0
20230731,200600,2338761015,4030,4030,4030,4030,0
20230731,200500,2338761015,4030,4030,4030,4030,0
20230731,200400,2338761015,4030,4030,4030,4030,0
20230731,200300,2338761015,4030,4030,4030,4030,0
20230731,200200,2338761015,4030,4030,4030,4030,0
20230731,200100,2338761015,4030,4030,4030,4030,0
20230731,200000,2338761015,4030,4030,4030,4030,0
20230731,195900,2338761015,4030,4030,4030,4030,0
20230731,195800,2338761015,4030,4030,4030,4030,0
20230731,195700,2338761015,4030,4030,4030,4030,0
20230731,195600,2338761015,4030,4030,4030,4030,0
20230731,195500,2338761015,4030,4030,4030,4030,0
20230731,195400,2338761015,4030,4030,4030,4030,0
20230731,195300,2338761015,4030,4030,4030,4030,0
20230731,195200,2338761015,4030,4030,4030,4030,0
20230731,195100,2338761015,4030,4030,4030,4030,0
20230731,195000,2338761015,4030,4030,4030,4030,0
20230731,194900,2338761015,4030,4030,4030,4030,0
20230731,194800,2338761015,4030,4030,4030,4030,0
20230731,194700,2338761015,4030,4030,4030,4030,0
20230731,194600,2338761015,4030,4030,4030,4030,5650
20230731,194500,2338761015,4030,4030,4030,4030,0
20230731,194400,2338761015,4030,4030,4030,4030,0
20230731,194300,2338761015,4030,4030,4030,4030,0
20230731,194200,2338761015,4030,4030,4030,4030,0
20230731,194100,2338761015,4030,4030,4030,4030,0
20230731,194000,2338761015,4030,4030,4030,4030,0
20230731,193900,2338761015,4030,4030,4030,4030,0
20230731,193800,2338761015,4030,4030,4030,4030,0
20230731,193700,2338761015,4030,4030,4030,4030,0
20230731,193600,2338761015,4030,4030,4030,4030,0
20230731,193500,2338761015,4030,4030,4030,4030,0
20230731,193400,2338761015,4030,4030,4030,4030,0
20230731,193300,2338761015,4030,4030,4030,4030,0
20230731,193200,2338761015,4030,4030,4030,4030,0
20230731,193100,2338761015,4030,4030,4030,4030,0
20230731,193000,2338761015,4030,4030,4030,4030,0
20230731,192900,2338761015,4030,4030,4030,4030,0
20230731,192800,2338761015,4030,4030,4030,4030,0
20230731,192700,2338761015,4030,4030,4030,4030,0
20230731,192600,2338761015,4030,4030,4030,4030,0
20230731,192500,2338761015,4030,4030,4030,4030,0
20230731,192400,2338761015,4030,4030,4030,4030,0
20230731,192300,2338761015,4030,4030,4030,4030,0
20230731,192200,2338761015,4030,4030,4030,4030,0
20230731,192100,2338761015,4030,4030,4030,4030,0
20230731,192000,2338761015,4030,4030,4030,4030,0
20230731,191900,2338761015,4030,4030,4030,4030,0
20230731,191800,2338761015,4030,4030,4030,4030,0
20230731,191700,2338761015,4030,4030,4030,4030,0
20230731,191600,2338761015,4030,4030,4030,4030,5650
20230731,191500,2338761015,4030,4030,4030,4030,0
20230731,191400,2338761015,4030,4030,4030,4030,0
20230731,191300,2338761015,4030,4030,4030,4030,0
20230731,191200,2338761015,4030,4030,4030,4030,0
20230731,191100,2338761015,4030,4030,4030,4030,0
20230731,191000,2338761015,4030,4030,4030,4030,0
20230731,190900,2338761015,4030,4030,4030,4030,0
20230731,190800,2338761015,4030,4030,4030,4030,0
20230731,190700,2338761015,4030,4030,4030,4030,0
20230731,190600,2338761015,4030,4030,4030,4030,0
20230731,190500,2338761015,4030,4030,4030,4030,0
20230731,190400,2338761015,4030,4030,4030,4030,0
20230731,190300,2338761015,4030,4030,4030,4030,0
20230731,190200,2338761015,4030,4030,4030,4030,0
20230731,190100,2338761015,4030,4030,4030,4030,0
20230731,190000,2338761015,4030,4030,4030,4030,0
20230731,185900,2338761015,4030,4030,4030,4030,0
20230731,185800,2338761015,4030,4030,4030,4030,0
20230731,185700,2338761015,4030,4030,4030,4030,0
20230731,185600,2338761015,4030,4030,4030,4030,0
20230731,185500,2338761015,4030,4030,4030,4030,0
20230731,185400,2338761015,4030,4030,4030,4030,0
20230731,185300,2338761015,4030,4030,4030,4030,0
20230731,185200,2338761015,4030,4030,4030,4030,0
20230731,185100,2338761015,4030,4030,4030,4030,0
20230731,185000,2338761015,4030,4030,4030,4030,0
20230731,184900,2338761015,4030,4030,4030,4030,0
20230731,184800,2338761015,4030,4030,4030,4030,0
20230731,184700,2338761015,4030,4030,4030,4030,0
20230731,184600,2338761015,4030,4030,4030,4030,5650
20230731,184500,2338761015,4030,4030,4030,4030,0
20230731,184400,2338761015,4030,4030,4030,4030,0
20230731,184300,2338761015,4030,4030,4030,4030,0
20230731,184200,2338761015,4030,4030,4030,4030,0
20230731,184100,2338761015,4030,4030,4030,4030,0
20230731,184000,2338761015,4030,4030,4030,4030,0
20230731,183900,2338761015,4030,4030,4030,4030,0
20230731,183800,2338761015,4030,4030,4030,4030,0
20230731,183700,2338761015,4030,4030,4030,4030,0
20230731,183600,2338761015,4030,4030,4030,4030,0
20230731,183500,2338761015,4030,4030,4030,4030,0
20230731,183400,2338761015,4030,4030,4030,4030,0
20230731,183300,2338761015,4030,4030,4030,4030,0
20230731,183200,2338761015,4030,4030,4030,4030,0
20230731,183100,2338761015,4030,4030,4030,4030,0
20230731,183000,2338761015,4030,4030,4030,4030,0
20230731,182900,2338761015,4030,4030,4030,4030,0
20230731,182800,2338761015,4030,4030,4030,4030,0
20230731,182700,2338761015,4030,4030,4030,4030,0
20230731,182600,2338761015,4030,4030,4030,4030,0
20230731,182500,2338761015,4030,4030,4030,4030,0
20230731,182400,2338761015,4030,4030,4030,4030,0
20230731,182300,2338761015,4030,4030,4030,4030,0
20230731,182200,2338761015,4030,4030,4030,4030,0
20230731,182100,2338761015,4030,4030,4030,4030,0
20230731,182000,2338761015,4030,4030,4030,4030,0
20230731,181900,2338761015,4030,4030,4030,4030,0
20230731,181800,2338761015,4030,4030,4030,4030,0
20230731,181700,2338761015,4030,4030,4030,4030,0
20230731,181600,2338761015,4030,4030,4030,4030,5650
20230731,181500,2338761015,4030,4030,4030,4030,0
20230731,181400,2338761015,4030,4030,4030,4030,0
20230731,181300,2338761015,4030,4030,4030,4030,0
20230731,181200,2338761015,4030,4030,4030,4030,0
20230731,181100,2338761015,4030,4030,4030,4030,0
20230731,181000,2338761015,4030,4030,4030,4030,0
20230731,180900,2338761015,4030,4030,4030,4030,0
20230731,180800,2338761015,4030,4030,4030,4030,0
20230731,180700,2338761015,4030,4030,4030,4030,0
20230731,180600,2338761015,4030,4030,4030,4030,0
20230731,180500,2338761015,4030,4030,4030,4030,0
20230731,180400,2338761015,4030,4030,4030,4030,0
20230731,180300,2338761015,4030,4030,4030,4030,0
20230731,180200,2338761015,4030,4030,4030,4030,0
20230731,180100,2338761015,4030,4030,4030,4030,0
20230731,180000,2338761015,4030,4030,4030,4030,0
20230731,175900,2338761015,4030,4030,4030,4030,0
20230731,175800,2338761015,4030,4030,4030,4030,0
20230731,175700,2338761015,4030,4030,4030,4030,0
20230731,175600,2338761015,4030,4030,4030,4030,0
20230731,175500,2338761015,4030,4030,4030,4030,0
20230731,175400,2338761015,4030,4030,4030,4030,0
20230731,175300,2338761015,4030,4030,4030,4030,0
20230731,175200,2338761015,4030,4030,4030,4030,0
20230731,175100,2338761015,4030,4030,4030,4030,0
20230731,175000,2338761015,4030,4030,4030,4030,0
20230731,174900,2338761015,4030,4030,4030,4030,0
20230731,174800,2338761015,4030,4030,4030,4030,0
20230731,174700,2338761015,4030,4030,4030,4030,0
20230731,174600,2338761015,4030,4030,4030,4030,5650
20230731,174500,2338761015,4030,4030,4030,4030,0
20230731,174400,2338761015,4030,4030,4030,4030,0
20230731,174300,2338761015,4030,4030,4030,4030,0
20230731,174200,2338761015,4030,4030,4030,4030,0
20230731,174100,2338761015,4030,4030,4030,4030,0
20230731,174000,2338761015,4030,4030,4030,4030,0
20230731,173900,2338761015,4030,4030,4030,4030,0
20230731,173800,2338761015,4030,4030,4030,4030,0
20230731,173700,2338761015,4030,4030,4030,4030,0
20230731,173600,2338761015,4030,4030,4030,4030,0
20230731,173500,2338761015,4030,4030,4030,4030,0
20230731,173400,2338761015,4030,4030,4030,4030,0
20230731,173300,2338761015,4030,4030,4030,4030,0
20230731,173200,2338761015,4030,4030,4030,4030,0
20230731,173100,2338761015,4030,4030,4030,4030,0
20230731,173000,2338761015,4030,4030,4030,4030,0
20230731,172900,2338761015,4030,4030,4030,4030,0
20230731,172800,2338761015,4030,4030,4030,4030,0
20230731,172700,2338761015,4030,4030,4030,4030,0
20230731,172600,2338761015,4030,4030,4030,4030,0
20230731,172500,2338761015,4030,4030,4030,4030,0
20230731,172400,2338761015,4030,4030,4030,4030,0
20230731,172300,2338761015,4030,4030,4030,4030,0
20230731,172200,2338761015,4030,4030,4030,4030,0
20230731,172100,2338761015,4030,4030,4030,4030,0
20230731,172000,2338761015,4030,4030,4030,4030,0
20230731,171900,2338761015,4030,4030,4030,4030,0
20230731,171800,2338761015,4030,4030,4030,4030,0
20230731,171700,2338761015,4030,4030,4030,4030,0
20230731,171600,2338761015,4030,4030,4030,4030,5650
20230731,171500,2338761015,4030,4030,4030,4030,0
20230731,171400,2338761015,4030,4030,4030,4030,0
20230731,171300,2338761015,4030,4030,4030,4030,0
20230731,171200,2338761015,4030,4030,4030,4030,0
20230731,171100,2338761015,4030,4030,4030,4030,0
20230731,171000,2338761015,4030,4030,4030,4030,0
20230731,170900,2338761015,4030,4030,4030,4030,0
20230731,170800,2338761015,4030,4030,4030,4030,0
20230731,170700,2338761015,4030,4030,4030,4030,0
20230731,170600,2338761015,4030,4030,4030,4030,0
20230731,170500,2338761015,4030,4030,4030,4030,0
20230731,170400,2338761015,4030,4030,4030,4030,0
20230731,170300,2338761015,4030,4030,4030,4030,0
20230731,170200,2338761015,4030,4030,4030,4030,0
20230731,170100,2338761015,4030,4030,4030,4030,0
20230731,170000,2338761015,4030,4030,4030,4030,0
20230731,165900,2338761015,4030,4030,4030,4030,0
20230731,165800,2338761015,4030,4030,4030,4030,0
20230731,165700,2338761015,4030,4030,4030,4030,0
20230731,165600,2338761015,4030,4030,4030,4030,0
20230731,165500,2338761015,4030,4030,4030,4030,0
20230731,165400,2338761015,4030,4030,4030,4030,0
20230731,165300,2338761015,4030,4030,4030,4030,0
20230731,165200,2338761015,4030,4030,4030,4030,0
20230731,165100,2338761015,4030,4030,4030,4030,0
20230731,165000,2338761015,4030,4030,4030,4030,0
20230731,164900,2338761015,4030,4030,4030,4030,0
20230731,164800,2338761015,4030,4030,4030,4030,0
20230731,164700,2338761015,4030,4030,4030,4030,0
20230731,164600,2338761015,4030,4030,4030,4030,5650
20230731,164500,2338761015,4030,4030,4030,4030,0
20230731,164400,2338761015,4030,4030,4030,4030,0
20230731,164300,2338761015,4030,4030,4030,4030,0
20230731,164200,2338761015,4030,4030,4030,4030,0
20230731,164100,2338761015,4030,4030,4030,4030,0
20230731,164000,2338761015,4030,4030,4030,4030,0
20230731,163900,2338761015,4030,4030,4030,4030,0
20230731,163800,2338761015,4030,4030,4030,4030,0
20230731,163700,2338761015,4030,4030,4030,4030,0
20230731,163600,2338761015,4030,4030,4030,4030,0
20230731,163500,2338761015,4030,4030,4030,4030,0
20230731,163400,2338761015,4030,4030,4030,4030,0
20230731,163300,2338761015,4030,4030,4030,4030,0
20230731,163200,2338761015,4030,4030,4030,4030,0
20230731,163100,2338761015,4030,4030,4030,4030,0
20230731,163000,2338761015,4030,4030,4030,4030,0
20230731,162900,2338761015,4030,4030,4030,4030,0
20230731,162800,2338761015,4030,4030,4030,4030,0
20230731,162700,2338761015,4030,4030,4030,4030,0
20230731,162600,2338761015,4030,4030,4030,4030,0
20230731,162500,2338761015,4030,4030,4030,4030,0
20230731,162400,2338761015,4030,4030,4030,4030,0
20230731,162300,2338761015,4030,4030,4030,4030,0
20230731,162200,2338761015,4030,4030,4030,4030,0
20230731,162100,2338761015,4030,4030,4030,4030,0
20230731,162000,2338761015,4030,4030,4030,4030,0
20230731,161900,2338761015,4030,4030,4030,4030,0
20230731,161800,2338761015,4030,4030,4030,4030,0
20230731,161700,2338761015,4030,4030,4030,4030,0
20230731,161600,2338761015,4030,4030,4030,4030,5650
20230731,161500,2338761015,4030,4030,4030,4030,0
20230731,161400,2338761015,4030,4030,4030,4030,0
20230731,161300,2338761015,4030,4030,4030,4030,0
20230731,161200,2338761015,4030,4030,4030,4030,0
20230731,161100,2338761015,4030,4030,4030,4030,0
20230731,161000,2338761015,4030,4030,4030,4030,0
20230731,160900,2338761015,4030,4030,4030,4030,0
20230731,160800,2338761015,4030,4030,4030,4030,0
20230731,160700,2338761015,4030,4030,4030,4030,0
20230731,160600,2338761015,4030,4030,4030,4030,0
20230731,160500,2338761015,4030,4030,4030,4030,0
20230731,160400,2338761015,4030,4030,4030,4030,0
20230731,160300,2338761015,4030,4030,4030,4030,0
20230731,160200,2338761015,4030,4030,4030,4030,0
20230731,160100,2338761015,4030,4030,4030,4030,0
20230731,160000,2338761015,4030,4030,4030,4030,0
20230731,155900,2338761015,4030,4030,4030,4030,0
20230731,155800,2338761015,4030,4030,4030,4030,0
20230731,155700,2338761015,4030,4030,4030,4030,0
20230731,155600,2338761015,4030,4030,4030,4030,0
20230731,155500,2338761015,4030,4030,4030,4030,0
20230731,155400,2338761015,4030,4030,4030,4030,0
20230731,155300,2338761015,4030,4030,4030,4030,0
20230731,155200,2338761015,4030,4030,4030,4030,0
20230731,155100,2338761015,4030,4030,4030,4030,0
20230731,155000,2338761015,4030,4030,4030,4030,0
20230731,154900,2338761015,4030,4030,4030,4030,0
20230731,154800,2338761015,4030,4030,4030,4030,0
20230731,154700,2338761015,4030,4030,4030,4030,0
20230731,154600,2338761015,4030,4030,4030,4030,5650
20230731,154500,2338761015,4030,4030,4030,4030,0
20230731,154400,2338761015,4030,4030,4030,4030,0
20230731,154300,2338761015,4030,4030,4030,4030,0
20230731,154200,2338761015,4030,4030,4030,4030,0
20230731,154100,2338761015,4030,4030,4030,4030,0
20230731,154000,2338761015,4030,4030,4030,4030,0
20230731,153900,2338761015,4030,4030,4030,4030,0
20230731,153800,2338761015,4030,4030,4030,4030,0
20230731,153700,2338761015,4030,4030,4030,4030,0
20230731,153600,2338761015,4030,4030,4030,4030,0
20230731,153500,2338761015,4030,4030,4030,4030,0
20230731,153400,2338761015,4030,4030,4030,4030,0
20230731,153300,2338761015,4030,4030,4030,4030,0
20230731,153200,2338761015,4030,4030,4030,4030,0
20230731,153100,2338761015,4030,4030,4030,4030,0
20230731,153000,2338761015,4030,4030,4030,4030,5650
20230731,152900,2315991515,4040,4040,4040,4040,0
20230731,152800,2315991515,4040,4040,4040,4040,0
20230731,152700,2315991515,4040,4040,4040,4040,0
20230731,152600,2315991515,4040,4040,4040,4040,0
20230731,152500,2315991515,4040,4040,4040,4040,0
20230731,152400,2315991515,4040,4040,4040,4040,0
20230731,152300,2315991515,4040,4040,4040,4040,0
20230731,152200,2315991515,4040,4040,4040,4040,0
20230731,152100,2315991515,4040,4040,4040,4040,0
20230731,152000,2315991515,4040,4040,4040,4040,0
20230731,151900,2315991515,4040,4040,4040,4040,54
20230731,151800,2315773355,4040,4055,4055,4040,964
20230731,151700,2311866095,4055,4040,4055,4040,1170
20230731,151600,2307126340,4040,4035,4060,4030,384
20230731,151500,2305574955,4030,4030,4030,4030,856
20230731,151400,2302125275,4030,4035,4035,4030,370
20230731,151300,2300632855,4035,4045,4045,4035,470
20230731,151200,2298735805,4030,4040,4045,4030,613
20230731,151100,2296261290,4040,4040,4040,4030,780
20230731,151000,2293111790,4040,4045,4045,4040,602
20230731,150900,2290679195,4045,4030,4045,4030,148
20230731,150800,2290081650,4030,4030,4030,4030,11
20230731,150700,2290037320,4060,4060,4060,4040,133
20230731,150600,2289497580,4060,4060,4060,4060,2
20230731,150500,2289489460,4060,4060,4060,4060,369
20230731,150400,2287991320,4065,4040,4065,4040,5656
20230731,150300,2265053135,4040,4040,4040,4040,0
20230731,150200,2265053135,4040,4020,4045,4020,870
20230731,150100,2261554525,4020,4030,4030,4020,1270
20230731,150000,2256439625,4030,4030,4030,4030,15
20230731,145900,2256379175,4030,4030,4030,4025,486
20230731,145800,2254421395,4030,4030,4035,4030,1098
20230731,145700,2249994655,4030,4035,4035,4030,82
20230731,145600,2249664165,4050,4050,4050,4050,2
20230731,145500,2249656065,4055,4055,4055,4055,0
20230731,145400,2249656065,4055,4055,4055,4055,13
20230731,145300,2249603350,4055,4055,4055,4055,71
20230731,145200,2249315445,4055,4030,4055,4030,89
20230731,145100,2248955275,4055,4050,4055,4050,110
20230731,145000,2248509725,4050,4035,4050,4035,2285
20230731,144900,2239288550,4035,4035,4035,4035,20
20230731,144800,2239207850,4030,4030,4030,4030,821
20230731,144700,2235899220,4025,4030,4030,4025,72
20230731,144600,2235609310,4030,4040,4040,4025,2663
20230731,144500,2224874125,4040,4060,4060,4040,7
20230731,144400,2224845745,4060,4060,4060,4060,60
20230731,144300,2224602145,4040,4045,4045,4040,739
20230731,144200,2221613025,4060,4060,4060,4060,0
20230731,144100,2221613025,4060,4060,4060,4060,20
20230731,144000,2221531825,4040,4040,4040,4040,19
20230731,143900,2221455065,4060,4055,4060,4040,2060
20230731,143800,2213127815,4055,4050,4055,4050,59
20230731,143700,2212888615,4065,4065,4065,4065,30
20230731,143600,2212766665,4050,4050,4050,4050,0
20230731,143500,2212766665,4050,4050,4050,4050,0
20230731,143400,2212766665,4050,4050,4050,4050,3
20230731,143300,2212754515,4050,4050,4050,4050,5
20230731,143200,2212734265,4050,4050,4050,4050,719
20230731,143100,2209822315,4050,4050,4050,4050,2
20230731,143000,2209814215,4040,4050,4050,4040,5
20230731,142900,2209793975,4050,4050,4050,4050,120
20230731,142800,2209307975,4050,4050,4050,4050,0
20230731,142700,2209307975,4050,4045,4050,4040,751
20230731,142600,2206269915,4050,4045,4050,4045,112
20230731,142500,2205816870,4045,4050,4050,4045,345
20230731,142400,2204419745,4050,4075,4075,4050,117
20230731,142300,2203944670,4080,4060,4080,4060,146
20230731,142200,2203351710,4060,4070,4070,4060,522
20230731,142100,2201232075,4070,4070,4070,4070,0
20230731,142000,2201232075,4070,4070,4070,4070,93
20230731,141900,2200853565,4070,4070,4070,4065,614
20230731,141800,2198355035,4095,4065,4095,4065,1353
20230731,141700,2192844305,4060,4060,4060,4060,523
20230731,141600,2190720925,4045,4045,4045,4045,70
20230731,141500,2190437775,4045,4045,4070,4045,1782
20230731,141400,2183195935,4070,4060,4070,4060,2394
20230731,141300,2173463585,4065,4065,4065,4065,46
20230731,141200,2173276595,4065,4065,4065,4065,10
20230731,141100,2173235945,4045,4045,4045,4045,2464
20230731,141000,2163269065,4045,4065,4065,4045,133
20230731,140900,2162728760,4070,4070,4070,4070,0
20230731,140800,2162728760,4070,4065,4070,4065,471
20230731,140700,2160814105,4025,4065,4065,4025,1015
20230731,140600,2156716800,4060,4060,4060,4060,252
20230731,140500,2155693680,4065,4065,4065,4060,351
20230731,140400,2154268505,4065,4065,4065,4060,223
20230731,140300,2153362160,4065,4060,4065,4060,63
20230731,140200,2153106375,4060,4055,4065,4055,1134
20230731,140100,2148504635,4045,4045,4045,4045,0
20230731,140000,2148504635,4045,4045,4050,4045,1147
20230731,135900,2143859295,4045,4045,4045,4045,60
20230731,135800,2143616595,4045,4050,4050,4045,449
20230731,135700,2141800385,4020,4020,4020,4020,279
20230731,135600,2140678805,4020,4020,4020,4020,24
20230731,135500,2140582325,4020,4020,4020,4020,1
20230731,135400,2140578305,4020,4020,4020,4020,0
20230731,135300,2140578305,4020,4035,4035,4020,200
20230731,135200,2139773315,4035,4035,4035,4035,589
20230731,135100,2137396700,4015,4015,4015,4015,90
20230731,135000,2137035350,4010,4010,4030,4010,2618
20230731,134900,2126522360,4010,4010,4010,4010,23
20230731,134800,2126430130,4010,4010,4010,4010,0
20230731,134700,2126430130,4010,4010,4010,4010,2409
20230731,134600,2116770040,4010,4010,4010,4005,2282
20230731,134500,2107619400,4010,4010,4030,4010,318
20230731,134400,2106342200,4010,4015,4015,4010,100
20230731,134300,2105940770,4015,4040,4040,4015,3919
20230731,134200,2090155615,4035,4035,4035,4035,0
20230731,134100,2090155615,4035,4035,4035,4035,0
20230731,134000,2090155615,4035,4035,4035,4035,1
20230731,133900,2090151580,4050,4050,4050,4050,3
20230731,133800,2090139430,4050,4035,4050,4030,330
20230731,133700,2088805085,4050,4040,4050,4030,3074
20230731,133600,2076403445,4045,4045,4045,4045,0
20230731,133500,2076403445,4045,4050,4050,4045,35
20230731,133400,2076261705,4055,4055,4055,4055,0
20230731,133300,2076261705,4055,4055,4055,4055,15
20230731,133200,2076200880,4040,4040,4040,4040,537
20230731,133100,2074031400,4040,4065,4065,4040,263
20230731,133000,2072965380,4065,4050,4065,4045,5004
20230731,132900,2052721660,4045,4045,4045,4045,102
20230731,132800,2052309070,4065,4050,4065,4045,113
20230731,132700,2051851290,4060,4055,4060,4050,2075
20230731,132600,2043428155,4055,4055,4055,4055,1
20230731,132500,2043424100,4055,4055,4055,4055,49
20230731,132400,2043225405,4060,4060,4060,4060,0
20230731,132300,2043225405,4060,4060,4060,4060,10
20230731,132200,2043184805,4045,4040,4045,4040,72
20230731,132100,2042893620,4035,4035,4035,4035,876
20230731,132000,2039358960,4035,4040,4040,4035,554
20230731,131900,2037121425,4045,4065,4065,4045,606
20230731,131800,2034665825,4065,4065,4065,4065,30
20230731,131700,2034543875,4065,4035,4065,4035,2900
20230731,131600,2022802880,4035,4055,4055,4030,6837
20230731,131500,1995194270,4055,4050,4070,4050,1956
20230731,131400,1987270290,4050,4075,4075,4050,750
20230731,131300,1984226100,4070,4055,4070,4055,2377
20230731,131200,1974564920,4055,4050,4055,4050,393
20230731,131100,1972972445,4055,4060,4060,4050,1822
20230731,131000,1965584995,4060,4075,4075,4060,4181
20230731,130900,1948597325,4075,4075,4075,4075,500
20230731,130800,1946559825,4065,4070,4075,4065,5299
20230731,130700,1924994395,4070,4075,4075,4070,1692
20230731,130600,1918099500,4075,4075,4075,4075,357
20230731,130500,1916644725,4075,4095,4095,4075,8375
20230731,130400,1882413620,4095,4105,4105,4095,19464
20230731,130300,1802584370,4110,4110,4110,4105,944
20230731,130200,1798704780,4115,4110,4125,4110,498
20230731,130100,1796653560,4110,4115,4115,4105,2845
20230731,130000,1784965190,4115,4110,4115,4105,2443
20230731,125900,1774933605,4105,4125,4125,4105,4463
20230731,125800,1756580195,4120,4120,4120,4110,1170
20230731,125700,1751760095,4120,4115,4120,4115,713
20230731,125600,1748824955,4115,4120,4120,4110,517
20230731,125500,1746697480,4120,4120,4120,4120,1094
20230731,125400,1742190200,4120,4130,4130,4100,10436
20230731,125300,1699250005,4120,4100,4135,4090,14186
20230731,125200,1640922545,4125,4090,4125,4090,3158
20230731,125100,1627928705,4085,4115,4115,4085,47
20230731,125000,1627736650,4115,4095,4120,4095,4113
20230731,124900,1610840915,4090,4090,4090,4075,931
20230731,124800,1607035765,4100,4095,4100,4095,348
20230731,124700,1605609985,4100,4060,4100,4060,2014
20230731,124600,1597384720,4060,4080,4095,4060,1539
20230731,124500,1591104155,4080,4075,4085,4075,7011
20230731,124400,1562501720,4075,4065,4075,4055,1369
20230731,124300,1556935115,4060,4070,4080,4055,4909
20230731,124200,1536981765,4070,4070,4085,4065,8762
20230731,124100,1501292070,4075,4090,4095,4070,2643
20230731,124000,1490515275,4085,4100,4100,4070,3965
20230731,123900,1474329015,4100,4100,4100,4085,1144
20230731,123800,1469638795,4100,4085,4105,4075,4156
20230731,123700,1452664260,4105,4095,4135,4075,25572
20230731,123600,1347770540,4095,4075,4095,4075,7261
20230731,123500,1318138485,4075,4070,4080,4070,1597
20230731,123400,1311636085,4065,4055,4065,4040,1704
20230731,123300,1304722260,4050,4055,4060,4050,982
20230731,123200,1300739330,4055,4055,4055,4055,78
20230731,123100,1300423040,4060,4050,4060,4050,500
20230731,123000,1298394290,4050,4060,4060,4050,32
20230731,122900,1298264470,4040,4040,4040,4040,1004
20230731,122800,1294208310,4040,4040,4060,4040,3025
20230731,122700,1281951065,4040,4050,4055,4040,3232
20230731,122600,1268851440,4055,4030,4055,4030,1528
20230731,122500,1262664665,4030,4020,4030,4020,501
20230731,122400,1260649375,4015,4010,4015,4010,56
20230731,122300,1260424765,4010,4010,4010,4005,388
20230731,122200,1258870635,4010,4015,4015,4010,39
20230731,122100,1258714215,4010,4010,4010,4010,23
20230731,122000,1258621985,4010,4010,4010,4010,7
20230731,121900,1258593915,4010,4005,4010,4005,26
20230731,121800,1258489660,4005,3995,4005,3995,1302
20230731,121700,1253279735,3990,3990,3995,3990,25
20230731,121600,1253179935,3990,3990,3990,3985,509
20230731,121500,1251149945,3995,4000,4000,3995,16
20230731,121400,1251085970,3985,3990,4000,3985,374
20230731,121300,1249594010,3990,4000,4000,3990,3810
20230731,121200,1234374645,4005,4005,4005,4000,57
20230731,121100,1234146535,4000,4005,4005,4000,4684
20230731,121000,1215405410,4010,4010,4010,4005,99
20230731,120900,1215008710,4010,4005,4010,4005,604
20230731,120800,1212589590,4010,4010,4010,4005,786
20230731,120700,1209441510,4020,4020,4020,4020,10
20230731,120600,1209401310,4020,4020,4020,4020,183
20230731,120500,1208665650,4005,4010,4010,4005,118
20230731,120400,1208192660,4010,4020,4020,4010,79
20230731,120300,1207875580,4025,4010,4025,4005,269
20230731,120200,1206796790,4005,4010,4010,4005,630
20230731,120100,1204270890,4010,4025,4025,4010,228
20230731,120000,1203356420,4025,4025,4025,4025,109
20230731,115900,1202917695,4025,4025,4025,4025,30
20230731,115800,1202796945,4025,4015,4025,4015,19
20230731,115700,1202720520,4025,4005,4025,4005,304
20230731,115600,1201502940,4025,4025,4025,4005,78
20230731,115500,1201189405,4005,4005,4005,4005,1088
20230731,115400,1196831965,4030,4010,4030,4005,2794
20230731,115300,1185624380,4015,4015,4015,4010,458
20230731,115200,1183787100,4015,4010,4015,4010,119
20230731,115100,1183309800,4010,4020,4025,4010,174
20230731,115000,1182610850,4025,4025,4025,4010,2186
20230731,114900,1173831445,4035,4025,4035,4020,1128
20230731,114800,1169294665,4030,4045,4050,4030,754
20230731,114700,1166245200,4045,4030,4045,4030,27
20230731,114600,1166136090,4025,4030,4050,4025,1259
20230731,114500,1161063450,4025,4035,4035,4025,2043
20230731,114400,1152832130,4035,4055,4055,4035,10152
20230731,114300,1111765615,4055,4055,4060,4055,1632
20230731,114200,1105146595,4055,4055,4055,4050,258
20230731,114100,1104101060,4035,4060,4060,4035,55
20230731,114000,1103878085,4030,4040,4070,4030,2975
20230731,113900,1091837110,4040,4015,4040,4015,1092
20230731,113800,1087443010,4020,4025,4035,4020,3490
20230731,113700,1073407275,4040,4050,4050,4025,4071
20230731,113600,1057002100,4035,4055,4055,4035,2936
20230731,113500,1045140535,4055,4045,4055,4035,1810
20230731,113400,1037817230,4030,4050,4050,4030,4477
20230731,113300,1019721580,4055,4065,4080,4055,7063
20230731,113200,990966100,4065,4050,4065,4035,6241
20230731,113100,965660240,4055,4055,4055,4015,10231
20230731,113000,924403835,4030,4035,4065,4015,8691
20230731,112900,889304175,4040,3990,4065,3990,29114
20230731,112800,771238085,3990,4000,4000,3980,1721
20230731,112700,764375655,4000,4010,4010,4000,3745
20230731,112600,749371935,4005,4005,4005,4005,0
20230731,112500,749371935,4005,4005,4005,4005,599
20230731,112400,746972940,4005,4005,4005,4005,80
20230731,112300,746652540,4000,4000,4000,4000,100
20230731,112200,746252540,4000,4010,4035,4000,2695
20230731,112100,735455950,4015,4040,4045,4015,3615
20230731,112000,720879785,4030,4030,4045,4025,5024
20230731,111900,700591955,4035,4030,4040,4020,6347
20230731,111800,675008080,4030,3980,4030,3980,5467
20230731,111700,653042560,3965,3965,3965,3965,10
20230731,111600,653002910,3985,3985,3985,3985,30
20230731,111500,652883360,3985,3980,3985,3980,5
20230731,111400,652863455,3955,3990,3990,3955,605
20230731,111300,650467400,3970,3975,4010,3970,466
20230731,111200,648612255,3980,3980,3980,3980,4
20230731,111100,648596335,3955,3965,3965,3955,405
20230731,111000,646994280,3960,3980,3980,3960,7789
20230731,110900,616100325,3990,4000,4000,3990,1004
20230731,110800,612084365,4000,3980,4000,3980,36
20230731,110700,611940945,3975,3980,3980,3975,434
20230731,110600,610214985,3985,3990,3990,3985,1019
20230731,110500,606149270,4000,3990,4000,3990,14
20230731,110400,606093400,3990,3990,3990,3985,2345
20230731,110300,596744310,3990,4000,4020,3985,836
20230731,110200,593404285,4000,4000,4000,4000,147
20230731,110100,592816285,4000,4010,4010,4000,973
20230731,110000,588919895,4015,4015,4020,4010,2006
20230731,105900,580868295,4005,4005,4005,4005,2
20230731,105800,580860285,4020,4025,4025,4000,906
20230731,105700,577224110,4000,4000,4020,4000,1309
20230731,105600,571978070,4025,4010,4025,4000,4085
20230731,105500,555568750,4010,4000,4010,4000,11013
20230731,105400,511506230,4000,3990,4000,3990,1621
20230731,105300,505023230,4000,3995,4000,3990,2398
20230731,105200,495444100,3995,3980,3995,3980,13544
20230731,105100,441411680,3980,3980,3980,3980,18
20230731,105000,441340040,3980,3980,3980,3970,887
20230731,104900,437812040,3980,3980,3980,3980,620
20230731,104800,435344440,3980,3970,3980,3970,893
20230731,104700,431799200,3985,3970,3985,3970,517
20230731,104600,429741210,3970,3970,3970,3970,14
20230731,104500,429685630,3965,3965,3965,3955,23
20230731,104400,429594445,3965,3965,3965,3965,60
20230731,104300,429356545,3955,3965,3965,3955,56
20230731,104200,429134805,3955,3940,3965,3940,837
20230731,104100,425826340,3940,3935,3940,3935,632
20230731,104000,423339320,3930,3930,3930,3930,5
20230731,103900,423319670,3930,3960,3960,3930,466
20230731,103800,421475040,3960,3960,3960,3960,10
20230731,103700,421435440,3960,3960,3960,3960,21
20230731,103600,421352280,3965,3930,3965,3930,887
20230731,103500,417850645,3935,3960,3960,3935,7850
20230731,103400,386840555,3965,3975,3980,3965,2112
20230731,103300,378441560,3980,3980,3980,3980,10
20230731,103200,378401760,3985,3975,3985,3970,3577
20230731,103100,364188635,3985,3985,3990,3975,2330
20230731,103000,354914440,3985,3970,3985,3970,25
20230731,102900,354814965,3970,3980,3985,3970,1419
20230731,102800,349167185,3980,3965,3980,3965,1052
20230731,102700,344986705,3970,3960,3970,3960,2665
20230731,102600,334418730,3955,3955,3960,3950,1268
20230731,102500,329403875,3960,3955,3960,3955,113
20230731,102400,328956950,3955,3960,3965,3955,196
20230731,102300,328181655,3965,3965,3965,3960,650
20230731,102200,325604505,3965,3965,3965,3965,0
20230731,102100,325604505,3965,3960,3965,3960,407
20230731,102000,323992590,3960,3945,3960,3940,331
20230731,101900,322684945,3950,3970,3970,3950,928
20230731,101800,319011380,3965,3960,3965,3950,1338
20230731,101700,313708905,3960,3955,3960,3945,654
20230731,101600,311123415,3950,3955,3955,3950,1029
20230731,101500,307053970,3955,3940,3955,3940,5678
20230731,101400,284635355,3940,3935,3940,3935,4305
20230731,101300,267674715,3935,3935,3935,3935,100
20230731,101200,267281215,3935,3925,3935,3925,3594
20230731,101100,253151515,3925,3910,3925,3910,2083
20230731,101000,245000535,3910,3900,3910,3895,2236
20230731,100900,236287785,3905,3905,3905,3905,364
20230731,100800,234866365,3900,3900,3900,3900,3
20230731,100700,234854665,3895,3905,3905,3895,779
20230731,100600,231815300,3905,3905,3905,3905,23
20230731,100500,231725485,3905,3905,3905,3905,2
20230731,100400,231717675,3900,3900,3900,3900,1814
20230731,100300,224643075,3900,3900,3900,3900,103
20230731,100200,224241375,3905,3905,3905,3905,425
20230731,100100,222581750,3915,3920,3920,3915,2058
20230731,100000,214514395,3905,3905,3920,3905,2178
20230731,095900,205989820,3895,3895,3895,3895,40
20230731,095800,205834020,3895,3915,3915,3895,82
20230731,095700,205514610,3915,3900,3915,3895,2347
20230731,095600,196345215,3895,3865,3895,3865,677
20230731,095500,193709610,3875,3875,3875,3865,452
20230731,095400,191959910,3900,3900,3900,3900,1
20230731,095300,191956010,3900,3900,3900,3900,0
20230731,095200,191956010,3900,3905,3905,3900,2
20230731,095100,191948205,3905,3905,3905,3905,3
20230731,095000,191936490,3905,3895,3905,3880,1552
20230731,094900,185888965,3905,3905,3910,3900,226
20230731,094800,185006435,3910,3895,3910,3895,401
20230731,094700,183443335,3865,3905,3910,3865,756
20230731,094600,180511515,3890,3900,3900,3890,484
20230731,094500,178626415,3910,3895,3910,3870,7112
20230731,094400,150972675,3900,3900,3900,3900,968
20230731,094300,147197475,3905,3910,3910,3905,1405
20230731,094200,141704930,3910,3910,3915,3910,582
20230731,094100,139428760,3910,3905,3910,3905,1087
20230731,094000,135182675,3905,3860,3905,3860,4382
20230731,093900,118155080,3860,3855,3860,3855,21
20230731,093800,118074025,3860,3855,3860,3855,71
20230731,093700,117799995,3845,3845,3845,3845,0
20230731,093600,117799995,3845,3840,3845,3840,175
20230731,093500,117127665,3845,3840,3845,3840,183
20230731,093400,116424940,3825,3840,3840,3825,132
20230731,093300,115920010,3825,3825,3840,3825,634
20230731,093200,113494930,3835,3840,3840,3835,20
20230731,093100,113418205,3840,3855,3860,3840,1664
20230731,093000,107010755,3850,3850,3850,3850,35
20230731,092900,106876005,3860,3845,3860,3845,264
20230731,092800,105858805,3860,3860,3860,3860,0
20230731,092700,105858805,3860,3845,3860,3845,544
20230731,092600,103765350,3845,3840,3850,3820,421
20230731,092500,102149080,3835,3825,3835,3825,668
20230731,092400,99589705,3825,3830,3830,3825,202
20230731,092300,98816550,3830,3815,3830,3815,30
20230731,092200,98702085,3815,3815,3815,3815,57
20230731,092100,98484630,3815,3835,3835,3815,185
20230731,092000,97777765,3820,3820,3820,3820,1
20230731,091900,97773945,3815,3830,3830,3815,2000
20230731,091800,90117765,3850,3845,3850,3845,500
20230731,091700,88193040,3860,3820,3860,3815,81
20230731,091600,87883720,3820,3810,3825,3810,418
20230731,091500,86289490,3810,3825,3825,3810,841
20230731,091400,83076175,3835,3850,3850,3835,6250
20230731,091300,59060475,3840,3840,3840,3840,1
20230731,091200,59056635,3840,3855,3855,3840,1282
20230731,091100,54126645,3850,3850,3875,3850,90
20230731,091000,53778745,3850,3850,3850,3850,1
20230731,090900,53774895,3860,3855,3860,3855,392
20230731,090800,52263495,3840,3855,3855,3840,1000
20230731,090700,48421800,3860,3855,3860,3855,72
20230731,090600,48144140,3850,3845,3850,3845,21
20230731,090500,48063295,3855,3840,3855,3840,101
20230731,090400,47674065,3855,3845,3855,3840,290
20230731,090300,46559510,3855,3855,3855,3845,4105
20230731,090200,30736575,3855,3885,3885,3855,4455
20230731,090100,13543425,3855,3850,3890,3850,392
20230731,090000,12025715,3850,3910,3910,3850,3093