stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184600,3207140090,7820,7820,7820,7820,13676
20230731,184500,3207140090,7820,7820,7820,7820,0
20230731,184400,3207140090,7820,7820,7820,7820,0
20230731,184300,3207140090,7820,7820,7820,7820,0
20230731,184200,3207140090,7820,7820,7820,7820,0
20230731,184100,3207140090,7820,7820,7820,7820,0
20230731,184000,3207140090,7820,7820,7820,7820,0
20230731,183900,3207140090,7820,7820,7820,7820,0
20230731,183800,3207140090,7820,7820,7820,7820,0
20230731,183700,3207140090,7820,7820,7820,7820,0
20230731,183600,3207140090,7820,7820,7820,7820,0
20230731,183500,3207140090,7820,7820,7820,7820,0
20230731,183400,3207140090,7820,7820,7820,7820,0
20230731,183300,3207140090,7820,7820,7820,7820,0
20230731,183200,3207140090,7820,7820,7820,7820,0
20230731,183100,3207140090,7820,7820,7820,7820,0
20230731,183000,3207140090,7820,7820,7820,7820,0
20230731,182900,3207140090,7820,7820,7820,7820,0
20230731,182800,3207140090,7820,7820,7820,7820,0
20230731,182700,3207140090,7820,7820,7820,7820,0
20230731,182600,3207140090,7820,7820,7820,7820,0
20230731,182500,3207140090,7820,7820,7820,7820,0
20230731,182400,3207140090,7820,7820,7820,7820,0
20230731,182300,3207140090,7820,7820,7820,7820,0
20230731,182200,3207140090,7820,7820,7820,7820,0
20230731,182100,3207140090,7820,7820,7820,7820,0
20230731,182000,3207140090,7820,7820,7820,7820,0
20230731,181900,3207140090,7820,7820,7820,7820,0
20230731,181800,3207140090,7820,7820,7820,7820,0
20230731,181700,3207140090,7820,7820,7820,7820,0
20230731,181600,3207140090,7820,7820,7820,7820,13676
20230731,181500,3207140090,7820,7820,7820,7820,0
20230731,181400,3207140090,7820,7820,7820,7820,0
20230731,181300,3207140090,7820,7820,7820,7820,0
20230731,181200,3207140090,7820,7820,7820,7820,0
20230731,181100,3207140090,7820,7820,7820,7820,0
20230731,181000,3207140090,7820,7820,7820,7820,0
20230731,180900,3207140090,7820,7820,7820,7820,0
20230731,180800,3207140090,7820,7820,7820,7820,0
20230731,180700,3207140090,7820,7820,7820,7820,0
20230731,180600,3207140090,7820,7820,7820,7820,0
20230731,180500,3207140090,7820,7820,7820,7820,0
20230731,180400,3207140090,7820,7820,7820,7820,0
20230731,180300,3207140090,7820,7820,7820,7820,0
20230731,180200,3207140090,7820,7820,7820,7820,0
20230731,180100,3207140090,7820,7820,7820,7820,0
20230731,180000,3207140090,7820,7820,7820,7820,0
20230731,175900,3207140090,7820,7820,7820,7820,0
20230731,175800,3207140090,7820,7820,7820,7820,0
20230731,175700,3207140090,7820,7820,7820,7820,0
20230731,175600,3207140090,7820,7820,7820,7820,0
20230731,175500,3207140090,7820,7820,7820,7820,0
20230731,175400,3207140090,7820,7820,7820,7820,0
20230731,175300,3207140090,7820,7820,7820,7820,0
20230731,175200,3207140090,7820,7820,7820,7820,0
20230731,175100,3207140090,7820,7820,7820,7820,0
20230731,175000,3207140090,7820,7820,7820,7820,0
20230731,174900,3207140090,7820,7820,7820,7820,0
20230731,174800,3207140090,7820,7820,7820,7820,0
20230731,174700,3207140090,7820,7820,7820,7820,0
20230731,174600,3207140090,7820,7820,7820,7820,13676
20230731,174500,3207140090,7820,7820,7820,7820,0
20230731,174400,3207140090,7820,7820,7820,7820,0
20230731,174300,3207140090,7820,7820,7820,7820,0
20230731,174200,3207140090,7820,7820,7820,7820,0
20230731,174100,3207140090,7820,7820,7820,7820,0
20230731,174000,3207140090,7820,7820,7820,7820,0
20230731,173900,3207140090,7820,7820,7820,7820,0
20230731,173800,3207140090,7820,7820,7820,7820,0
20230731,173700,3207140090,7820,7820,7820,7820,0
20230731,173600,3207140090,7820,7820,7820,7820,0
20230731,173500,3207140090,7820,7820,7820,7820,0
20230731,173400,3207140090,7820,7820,7820,7820,0
20230731,173300,3207140090,7820,7820,7820,7820,0
20230731,173200,3207140090,7820,7820,7820,7820,0
20230731,173100,3207140090,7820,7820,7820,7820,0
20230731,173000,3207140090,7820,7820,7820,7820,0
20230731,172900,3207140090,7820,7820,7820,7820,0
20230731,172800,3207140090,7820,7820,7820,7820,0
20230731,172700,3207140090,7820,7820,7820,7820,0
20230731,172600,3207140090,7820,7820,7820,7820,0
20230731,172500,3207140090,7820,7820,7820,7820,0
20230731,172400,3207140090,7820,7820,7820,7820,0
20230731,172300,3207140090,7820,7820,7820,7820,0
20230731,172200,3207140090,7820,7820,7820,7820,0
20230731,172100,3207140090,7820,7820,7820,7820,0
20230731,172000,3207140090,7820,7820,7820,7820,0
20230731,171900,3207140090,7820,7820,7820,7820,0
20230731,171800,3207140090,7820,7820,7820,7820,0
20230731,171700,3207140090,7820,7820,7820,7820,0
20230731,171600,3207140090,7820,7820,7820,7820,13676
20230731,171500,3207140090,7820,7820,7820,7820,0
20230731,171400,3207140090,7820,7820,7820,7820,0
20230731,171300,3207140090,7820,7820,7820,7820,0
20230731,171200,3207140090,7820,7820,7820,7820,0
20230731,171100,3207140090,7820,7820,7820,7820,0
20230731,171000,3207140090,7820,7820,7820,7820,0
20230731,170900,3207140090,7820,7820,7820,7820,0
20230731,170800,3207140090,7820,7820,7820,7820,0
20230731,170700,3207140090,7820,7820,7820,7820,0
20230731,170600,3207140090,7820,7820,7820,7820,0
20230731,170500,3207140090,7820,7820,7820,7820,0
20230731,170400,3207140090,7820,7820,7820,7820,0
20230731,170300,3207140090,7820,7820,7820,7820,0
20230731,170200,3207140090,7820,7820,7820,7820,0
20230731,170100,3207140090,7820,7820,7820,7820,0
20230731,170000,3207140090,7820,7820,7820,7820,0
20230731,165900,3207140090,7820,7820,7820,7820,0
20230731,165800,3207140090,7820,7820,7820,7820,0
20230731,165700,3207140090,7820,7820,7820,7820,0
20230731,165600,3207140090,7820,7820,7820,7820,0
20230731,165500,3207140090,7820,7820,7820,7820,0
20230731,165400,3207140090,7820,7820,7820,7820,0
20230731,165300,3207140090,7820,7820,7820,7820,0
20230731,165200,3207140090,7820,7820,7820,7820,0
20230731,165100,3207140090,7820,7820,7820,7820,0
20230731,165000,3207140090,7820,7820,7820,7820,0
20230731,164900,3207140090,7820,7820,7820,7820,0
20230731,164800,3207140090,7820,7820,7820,7820,0
20230731,164700,3207140090,7820,7820,7820,7820,0
20230731,164600,3207140090,7820,7820,7820,7820,13676
20230731,164500,3207140090,7820,7820,7820,7820,0
20230731,164400,3207140090,7820,7820,7820,7820,0
20230731,164300,3207140090,7820,7820,7820,7820,0
20230731,164200,3207140090,7820,7820,7820,7820,0
20230731,164100,3207140090,7820,7820,7820,7820,0
20230731,164000,3207140090,7820,7820,7820,7820,0
20230731,163900,3207140090,7820,7820,7820,7820,0
20230731,163800,3207140090,7820,7820,7820,7820,0
20230731,163700,3207140090,7820,7820,7820,7820,0
20230731,163600,3207140090,7820,7820,7820,7820,0
20230731,163500,3207140090,7820,7820,7820,7820,0
20230731,163400,3207140090,7820,7820,7820,7820,0
20230731,163300,3207140090,7820,7820,7820,7820,0
20230731,163200,3207140090,7820,7820,7820,7820,0
20230731,163100,3207140090,7820,7820,7820,7820,0
20230731,163000,3207140090,7820,7820,7820,7820,0
20230731,162900,3207140090,7820,7820,7820,7820,0
20230731,162800,3207140090,7820,7820,7820,7820,0
20230731,162700,3207140090,7820,7820,7820,7820,0
20230731,162600,3207140090,7820,7820,7820,7820,0
20230731,162500,3207140090,7820,7820,7820,7820,0
20230731,162400,3207140090,7820,7820,7820,7820,0
20230731,162300,3207140090,7820,7820,7820,7820,0
20230731,162200,3207140090,7820,7820,7820,7820,0
20230731,162100,3207140090,7820,7820,7820,7820,0
20230731,162000,3207140090,7820,7820,7820,7820,0
20230731,161900,3207140090,7820,7820,7820,7820,0
20230731,161800,3207140090,7820,7820,7820,7820,0
20230731,161700,3207140090,7820,7820,7820,7820,0
20230731,161600,3207140090,7820,7820,7820,7820,13676
20230731,161500,3207140090,7820,7820,7820,7820,0
20230731,161400,3207140090,7820,7820,7820,7820,0
20230731,161300,3207140090,7820,7820,7820,7820,0
20230731,161200,3207140090,7820,7820,7820,7820,0
20230731,161100,3207140090,7820,7820,7820,7820,0
20230731,161000,3207140090,7820,7820,7820,7820,0
20230731,160900,3207140090,7820,7820,7820,7820,0
20230731,160800,3207140090,7820,7820,7820,7820,0
20230731,160700,3207140090,7820,7820,7820,7820,0
20230731,160600,3207140090,7820,7820,7820,7820,0
20230731,160500,3207140090,7820,7820,7820,7820,0
20230731,160400,3207140090,7820,7820,7820,7820,0
20230731,160300,3207140090,7820,7820,7820,7820,0
20230731,160200,3207140090,7820,7820,7820,7820,0
20230731,160100,3207140090,7820,7820,7820,7820,0
20230731,160000,3207140090,7820,7820,7820,7820,0
20230731,155900,3207140090,7820,7820,7820,7820,0
20230731,155800,3207140090,7820,7820,7820,7820,0
20230731,155700,3207140090,7820,7820,7820,7820,0
20230731,155600,3207140090,7820,7820,7820,7820,0
20230731,155500,3207140090,7820,7820,7820,7820,0
20230731,155400,3207140090,7820,7820,7820,7820,0
20230731,155300,3207140090,7820,7820,7820,7820,0
20230731,155200,3207140090,7820,7820,7820,7820,0
20230731,155100,3207140090,7820,7820,7820,7820,0
20230731,155000,3207140090,7820,7820,7820,7820,0
20230731,154900,3207140090,7820,7820,7820,7820,0
20230731,154800,3207140090,7820,7820,7820,7820,0
20230731,154700,3207140090,7820,7820,7820,7820,0
20230731,154600,3207140090,7820,7820,7820,7820,13676
20230731,154500,3207140090,7820,7820,7820,7820,0
20230731,154400,3207140090,7820,7820,7820,7820,0
20230731,154300,3207140090,7820,7820,7820,7820,0
20230731,154200,3207140090,7820,7820,7820,7820,0
20230731,154100,3207140090,7820,7820,7820,7820,0
20230731,154000,3207140090,7820,7820,7820,7820,0
20230731,153900,3207140090,7820,7820,7820,7820,0
20230731,153800,3207140090,7820,7820,7820,7820,0
20230731,153700,3207140090,7820,7820,7820,7820,0
20230731,153600,3207140090,7820,7820,7820,7820,0
20230731,153500,3207140090,7820,7820,7820,7820,0
20230731,153400,3207140090,7820,7820,7820,7820,0
20230731,153300,3207140090,7820,7820,7820,7820,0
20230731,153200,3207140090,7820,7820,7820,7820,0
20230731,153100,3207140090,7820,7820,7820,7820,0
20230731,153000,3207140090,7820,7820,7820,7820,13676
20230731,152900,3100193770,7850,7850,7850,7850,0
20230731,152800,3100193770,7850,7850,7850,7850,0
20230731,152700,3100193770,7850,7850,7850,7850,0
20230731,152600,3100193770,7850,7850,7850,7850,0
20230731,152500,3100193770,7850,7850,7850,7850,0
20230731,152400,3100193770,7850,7850,7850,7850,0
20230731,152300,3100193770,7850,7850,7850,7850,0
20230731,152200,3100193770,7850,7850,7850,7850,0
20230731,152100,3100193770,7850,7850,7850,7850,0
20230731,152000,3100193770,7850,7850,7850,7850,0
20230731,151900,3100193770,7850,7840,7850,7810,2881
20230731,151800,3077642980,7840,7840,7840,7830,712
20230731,151700,3072062260,7840,7830,7840,7820,4823
20230731,151600,3034296090,7830,7840,7840,7790,6324
20230731,151500,2984874170,7830,7840,7850,7830,1748
20230731,151400,2971174680,7840,7850,7850,7810,13184
20230731,151300,2867862430,7860,7850,7860,7850,435
20230731,151200,2864447020,7850,7860,7860,7850,2811
20230731,151100,2842375000,7860,7840,7860,7840,509
20230731,151000,2838376520,7850,7850,7850,7840,846
20230731,150900,2831737560,7840,7840,7850,7840,383
20230731,150800,2828734820,7850,7840,7850,7830,841
20230731,150700,2822141990,7840,7830,7840,7830,728
20230731,150600,2816439030,7840,7860,7860,7840,1373
20230731,150500,2805671550,7870,7860,7880,7840,1155
20230731,150400,2796599490,7860,7880,7890,7860,928
20230731,150300,2789292350,7870,7880,7880,7870,391
20230731,150200,2786212250,7880,7870,7880,7870,417
20230731,150100,2782927360,7880,7890,7890,7880,555
20230731,150000,2778552620,7880,7890,7900,7880,2906
20230731,145900,2755644220,7900,7900,7900,7880,5382
20230731,145800,2713180670,7890,7900,7900,7890,1118
20230731,145700,2704349470,7900,7900,7900,7900,781
20230731,145600,2698179570,7900,7900,7900,7890,489
20230731,145500,2694316670,7900,7890,7900,7890,3967
20230731,145400,2662989000,7890,7890,7900,7890,4846
20230731,145300,2624753060,7890,7860,7900,7860,22129
20230731,145200,2450565680,7850,7850,7860,7850,6390
20230731,145100,2400395850,7840,7840,7850,7840,1182
20230731,145000,2391127550,7840,7850,7850,7840,668
20230731,144900,2385886460,7850,7840,7850,7840,961
20230731,144800,2378342620,7850,7850,7850,7840,517
20230731,144700,2374288170,7850,7850,7850,7840,1377
20230731,144600,2363488880,7850,7850,7850,7850,211
20230731,144500,2361832530,7850,7850,7850,7840,2489
20230731,144400,2342302880,7850,7850,7850,7840,791
20230731,144300,2336093560,7850,7840,7850,7840,145
20230731,144200,2334955410,7850,7850,7850,7840,786
20230731,144100,2328790310,7840,7840,7840,7840,295
20230731,144000,2326477510,7830,7840,7850,7830,1406
20230731,143900,2315457010,7840,7840,7840,7840,496
20230731,143800,2311568370,7840,7840,7840,7840,2007
20230731,143700,2295833490,7840,7840,7840,7840,280
20230731,143600,2293638290,7840,7830,7840,7830,289
20230731,143500,2291373130,7830,7830,7840,7830,872
20230731,143400,2284545010,7840,7830,7840,7830,1650
20230731,143300,2271623510,7830,7840,7840,7830,2497
20230731,143200,2252070910,7840,7830,7840,7830,3689
20230731,143100,2223184210,7820,7830,7830,7820,2051
20230731,143000,2207140090,7830,7820,7830,7820,3857
20230731,142900,2176976320,7810,7820,7820,7810,2497
20230731,142800,2157472740,7820,7820,7820,7820,568
20230731,142700,2153030980,7820,7820,7820,7820,439
20230731,142600,2149598000,7820,7810,7820,7810,509
20230731,142500,2145617970,7810,7820,7820,7810,894
20230731,142400,2138632450,7810,7810,7810,7810,50
20230731,142300,2138241950,7820,7820,7820,7820,1633
20230731,142200,2125471890,7820,7800,7820,7800,1107
20230731,142100,2116825400,7800,7810,7810,7800,321
20230731,142000,2114318890,7810,7820,7820,7810,282
20230731,141900,2112115650,7820,7810,7820,7810,393
20230731,141800,2109043390,7810,7820,7820,7810,1197
20230731,141700,2099685540,7830,7810,7830,7810,2010
20230731,141600,2083969750,7800,7810,7810,7790,3043
20230731,141500,2060222130,7810,7810,7810,7810,33
20230731,141400,2059964400,7810,7810,7810,7810,256
20230731,141300,2057965040,7810,7820,7820,7810,130
20230731,141200,2056949640,7820,7820,7820,7820,0
20230731,141100,2056949640,7820,7820,7830,7820,1795
20230731,141000,2042912300,7810,7810,7810,7810,900
20230731,140900,2035883300,7820,7820,7820,7810,69
20230731,140800,2035344380,7820,7810,7820,7810,443
20230731,140700,2031884510,7810,7820,7820,7810,885
20230731,140600,2024964810,7820,7820,7820,7820,886
20230731,140500,2018036290,7820,7810,7820,7810,2434
20230731,140400,1999024350,7810,7810,7810,7810,21
20230731,140300,1998860340,7810,7810,7810,7810,5
20230731,140200,1998821290,7810,7810,7810,7800,1265
20230731,140100,1988953990,7820,7820,7820,7820,216
20230731,140000,1987264870,7830,7820,7830,7820,37
20230731,135900,1986975460,7830,7820,7830,7820,3465
20230731,135800,1959844890,7830,7830,7830,7830,3
20230731,135700,1959821400,7830,7820,7830,7820,471
20230731,135600,1956137680,7820,7800,7820,7800,2305
20230731,135500,1938118000,7800,7800,7800,7800,306
20230731,135400,1935731200,7810,7820,7820,7810,106
20230731,135300,1934903310,7810,7810,7810,7810,201
20230731,135200,1933333500,7810,7810,7810,7810,1300
20230731,135100,1923180500,7820,7810,7820,7810,104
20230731,135000,1922367260,7820,7820,7820,7820,2
20230731,134900,1922351620,7820,7820,7820,7820,5
20230731,134800,1922312520,7810,7810,7810,7810,0
20230731,134700,1922312520,7810,7810,7810,7810,23
20230731,134600,1922132890,7810,7810,7810,7810,233
20230731,134500,1920313160,7800,7810,7810,7800,8
20230731,134400,1920250710,7810,7800,7810,7800,57
20230731,134300,1919805610,7800,7800,7800,7800,120
20230731,134200,1918869610,7800,7800,7800,7790,144
20230731,134100,1917747340,7800,7830,7830,7800,235
20230731,134000,1915911360,7830,7800,7830,7790,1222
20230731,133900,1906370340,7800,7810,7810,7800,3
20230731,133800,1906346920,7810,7810,7820,7790,3423
20230731,133700,1879638620,7820,7820,7820,7820,0
20230731,133600,1879638620,7820,7820,7820,7820,614
20230731,133500,1874837140,7820,7810,7830,7810,6121
20230731,133400,1826993930,7800,7790,7810,7790,3589
20230731,133300,1799004500,7790,7790,7790,7790,1732
20230731,133200,1785512220,7790,7790,7790,7790,211
20230731,133100,1783868530,7790,7790,7790,7790,1242
20230731,133000,1774193350,7800,7790,7800,7790,40
20230731,132900,1773881680,7800,7770,7800,7770,1476
20230731,132800,1762395010,7780,7790,7790,7780,292
20230731,132700,1760122440,7790,7790,7790,7790,501
20230731,132600,1756219650,7800,7790,7800,7790,37
20230731,132500,1755931060,7790,7790,7790,7790,3068
20230731,132400,1732031340,7790,7790,7790,7790,203
20230731,132300,1730449970,7790,7790,7790,7790,4
20230731,132200,1730418810,7780,7770,7780,7770,188
20230731,132100,1728956560,7780,7780,7780,7780,253
20230731,132000,1726988220,7780,7780,7780,7780,1221
20230731,131900,1717488840,7780,7780,7780,7780,0
20230731,131800,1717488840,7780,7780,7780,7780,108
20230731,131700,1716648600,7780,7780,7780,7780,10
20230731,131600,1716570800,7770,7780,7780,7770,49
20230731,131500,1716190050,7780,7780,7780,7780,411
20230731,131400,1712992470,7770,7770,7770,7770,196
20230731,131300,1711469550,7780,7780,7780,7780,12
20230731,131200,1711376190,7780,7760,7780,7760,678
20230731,131100,1706108310,7750,7750,7750,7750,400
20230731,131000,1703008310,7750,7750,7750,7750,253
20230731,130900,1701047560,7760,7760,7760,7760,0
20230731,130800,1701047560,7760,7760,7760,7760,0
20230731,130700,1701047560,7760,7760,7760,7760,0
20230731,130600,1701047560,7760,7760,7760,7760,0
20230731,130500,1701047560,7760,7740,7760,7740,143
20230731,130400,1699939880,7740,7730,7740,7730,726
20230731,130300,1694320720,7740,7740,7740,7740,365
20230731,130200,1691495620,7740,7740,7740,7740,251
20230731,130100,1689552880,7740,7740,7740,7740,1995
20230731,130000,1674111580,7760,7760,7760,7760,9
20230731,125900,1674041740,7760,7760,7760,7760,3
20230731,125800,1674018460,7740,7740,7740,7740,352
20230731,125700,1671293980,7730,7730,7730,7730,0
20230731,125600,1671293980,7730,7740,7740,7730,402
20230731,125500,1668186510,7740,7750,7750,7730,202
20230731,125400,1666623170,7740,7760,7760,7740,457
20230731,125300,1663082000,7760,7760,7760,7760,7
20230731,125200,1663027680,7760,7760,7760,7760,1
20230731,125100,1663019920,7760,7760,7760,7760,152
20230731,125000,1661840400,7760,7740,7760,7740,1131
20230731,124900,1653078820,7740,7740,7740,7740,315
20230731,124800,1650640720,7740,7750,7750,7740,938
20230731,124700,1643380490,7750,7750,7750,7750,0
20230731,124600,1643380490,7750,7750,7750,7740,149
20230731,124500,1642226810,7740,7740,7740,7730,585
20230731,124400,1637698950,7740,7760,7760,7730,1750
20230731,124300,1624166380,7750,7760,7760,7750,381
20230731,124200,1621213230,7750,7760,7770,7740,1790
20230731,124100,1607343580,7760,7760,7780,7750,2032
20230731,124000,1591588970,7760,7770,7780,7760,1395
20230731,123900,1580750960,7770,7770,7770,7770,0
20230731,123800,1580750960,7770,7780,7780,7770,245
20230731,123700,1578845360,7780,7770,7780,7770,90
20230731,123600,1578145180,7780,7780,7780,7780,11
20230731,123500,1578059600,7780,7780,7780,7780,366
20230731,123400,1575212120,7780,7790,7790,7780,54
20230731,123300,1574791490,7780,7780,7780,7780,1037
20230731,123200,1566723630,7780,7780,7780,7780,5
20230731,123100,1566684730,7770,7780,7780,7770,57
20230731,123000,1566241320,7780,7780,7780,7780,3
20230731,122900,1566217980,7780,7770,7780,7770,501
20230731,122800,1562325200,7780,7780,7780,7780,969
20230731,122700,1554786380,7790,7790,7790,7790,0
20230731,122600,1554786380,7790,7790,7790,7790,9
20230731,122500,1554716270,7790,7790,7790,7790,28
20230731,122400,1554498150,7790,7790,7790,7790,20
20230731,122300,1554342350,7790,7790,7790,7790,333
20230731,122200,1551748280,7770,7770,7770,7770,371
20230731,122100,1548865610,7770,7790,7790,7770,3712
20230731,122000,1520015210,7780,7780,7780,7780,0
20230731,121900,1520015210,7780,7780,7780,7780,204
20230731,121800,1518428090,7780,7780,7780,7780,10
20230731,121700,1518350290,7780,7780,7780,7780,300
20230731,121600,1516016290,7780,7780,7780,7780,3
20230731,121500,1515992950,7790,7790,7790,7780,43
20230731,121400,1515658130,7790,7790,7790,7790,200
20230731,121300,1514100130,7790,7790,7790,7780,870
20230731,121200,1507329980,7790,7790,7790,7780,784
20230731,121100,1501222750,7800,7790,7810,7790,726
20230731,121000,1495564910,7790,7780,7790,7780,494
20230731,120900,1491721570,7780,7780,7780,7780,240
20230731,120800,1489854370,7780,7780,7790,7780,309
20230731,120700,1487450320,7780,7800,7800,7780,794
20230731,120600,1481270810,7800,7800,7800,7800,204
20230731,120500,1479679610,7810,7780,7810,7780,1677
20230731,120400,1466627110,7780,7780,7780,7780,24
20230731,120300,1466440390,7780,7780,7780,7780,198
20230731,120200,1464899950,7780,7770,7780,7770,489
20230731,120100,1461097530,7780,7780,7780,7770,6805
20230731,120000,1408220530,7780,7780,7780,7780,150
20230731,115900,1407053530,7780,7780,7790,7770,3686
20230731,115800,1378398050,7780,7790,7790,7780,53
20230731,115700,1377985680,7790,7790,7790,7790,198
20230731,115600,1376443260,7790,7790,7790,7790,1425
20230731,115500,1365342510,7800,7790,7800,7790,52
20230731,115400,1364937410,7800,7810,7810,7800,26
20230731,115300,1364734600,7810,7820,7820,7800,155
20230731,115200,1363525000,7820,7810,7820,7810,3
20230731,115100,1363501550,7810,7810,7820,7810,95
20230731,115000,1362759290,7820,7810,7820,7810,11
20230731,114900,1362673280,7800,7790,7800,7790,1260
20230731,114800,1352853960,7790,7790,7790,7790,0
20230731,114700,1352853960,7790,7790,7790,7790,15
20230731,114600,1352737110,7790,7800,7800,7790,52
20230731,114500,1352332010,7800,7800,7800,7800,3
20230731,114400,1352308610,7800,7800,7800,7800,0
20230731,114300,1352308610,7800,7800,7800,7800,0
20230731,114200,1352308610,7800,7790,7800,7790,377
20230731,114100,1349371750,7790,7790,7790,7780,1001
20230731,114000,1341575480,7790,7800,7800,7790,160
20230731,113900,1340328040,7800,7800,7800,7800,304
20230731,113800,1337956840,7800,7800,7800,7800,1215
20230731,113700,1328479840,7800,7800,7800,7800,1
20230731,113600,1328472040,7800,7790,7800,7780,1306
20230731,113500,1318308250,7790,7790,7790,7790,100
20230731,113400,1317529250,7800,7800,7800,7800,12
20230731,113300,1317435650,7800,7780,7800,7780,2226
20230731,113200,1300116790,7780,7790,7790,7780,500
20230731,113100,1296226780,7790,7790,7800,7780,537
20230731,113000,1292042110,7790,7790,7790,7780,1743
20230731,112900,1278479120,7790,7800,7800,7790,678
20230731,112800,1273193590,7800,7800,7800,7800,162
20230731,112700,1271929990,7800,7800,7810,7800,613
20230731,112600,1267148570,7800,7810,7810,7800,4
20230731,112500,1267117340,7810,7800,7810,7800,425
20230731,112400,1263800090,7810,7820,7820,7810,253
20230731,112300,1261821920,7820,7810,7820,7810,155
20230731,112200,1260611350,7810,7810,7810,7810,17
20230731,112100,1260478580,7820,7810,7820,7800,2904
20230731,112000,1237817210,7810,7810,7810,7810,25
20230731,111900,1237621960,7810,7820,7820,7810,110
20230731,111800,1236761860,7820,7810,7820,7810,131
20230731,111700,1235738650,7810,7820,7820,7810,358
20230731,111600,1232942240,7820,7820,7820,7820,0
20230731,111500,1232942240,7820,7810,7820,7810,4
20230731,111400,1232910980,7810,7820,7820,7810,337
20230731,111300,1230278960,7820,7820,7820,7820,9
20230731,111200,1230208580,7820,7810,7820,7810,113
20230731,111100,1229325990,7820,7810,7820,7810,379
20230731,111000,1226365980,7800,7810,7810,7800,78
20230731,110900,1225757300,7810,7810,7810,7810,101
20230731,110800,1224968490,7810,7810,7810,7810,479
20230731,110700,1221227500,7810,7810,7810,7810,3
20230731,110600,1221204070,7820,7820,7820,7820,4
20230731,110500,1221172790,7820,7820,7820,7820,26
20230731,110400,1220969470,7800,7780,7800,7780,844
20230731,110300,1214401750,7780,7780,7780,7780,1459
20230731,110200,1203050730,7780,7780,7780,7780,1704
20230731,110100,1189793610,7780,7810,7810,7780,6425
20230731,110000,1139708080,7820,7820,7820,7820,1
20230731,105900,1139700260,7810,7820,7820,7810,444
20230731,105800,1136231180,7810,7810,7810,7810,46
20230731,105700,1135871920,7810,7810,7810,7810,0
20230731,105600,1135871920,7810,7810,7820,7810,696
20230731,105500,1130436150,7820,7800,7820,7800,103
20230731,105400,1129631190,7800,7810,7820,7800,786
20230731,105300,1123499930,7820,7800,7820,7800,1056
20230731,105200,1115250310,7800,7810,7820,7800,447
20230731,105100,1111762460,7810,7800,7810,7800,1601
20230731,105000,1099274650,7800,7820,7820,7800,1653
20230731,104900,1086375270,7820,7810,7820,7810,94
20230731,104800,1085641080,7810,7800,7810,7800,1113
20230731,104700,1076958670,7810,7820,7820,7810,2760
20230731,104600,1055402330,7820,7810,7820,7810,97
20230731,104500,1054644730,7820,7820,7820,7810,13
20230731,104400,1054543110,7820,7820,7820,7820,27
20230731,104300,1054331970,7820,7820,7820,7810,857
20230731,104200,1047635230,7820,7820,7820,7820,13
20230731,104100,1047533570,7820,7820,7820,7820,84
20230731,104000,1046876690,7820,7820,7830,7810,583
20230731,103900,1042318090,7830,7820,7830,7820,121
20230731,103800,1041371860,7820,7830,7830,7820,134
20230731,103700,1040322740,7830,7840,7840,7830,1223
20230731,103600,1030746550,7840,7840,7840,7830,73
20230731,103500,1030174630,7840,7840,7840,7830,750
20230731,103400,1024300300,7840,7840,7840,7840,227
20230731,103300,1022520620,7850,7850,7850,7840,426
20230731,103200,1019180230,7850,7860,7860,7840,296
20230731,103100,1016856230,7850,7860,7860,7850,2030
20230731,103000,1000920460,7860,7860,7860,7850,3217
20230731,102900,975656940,7860,7860,7860,7850,108
20230731,102800,974808600,7860,7860,7860,7850,502
20230731,102700,970867490,7850,7840,7860,7840,5124
20230731,102600,930651170,7840,7840,7840,7830,676
20230731,102500,925353330,7840,7840,7840,7830,15
20230731,102400,925235740,7850,7850,7850,7840,120
20230731,102300,924294820,7840,7830,7840,7810,11202
20230731,102200,836578640,7820,7830,7830,7820,689
20230731,102100,831190270,7830,7830,7830,7820,618
20230731,102000,826353850,7840,7830,7840,7830,1978
20230731,101900,810848280,7830,7820,7830,7820,47
20230731,101800,810480370,7830,7840,7840,7830,412
20230731,101700,807254280,7840,7840,7840,7830,90
20230731,101600,806548930,7840,7830,7840,7830,22
20230731,101500,806376650,7840,7830,7840,7830,22
20230731,101400,806204370,7840,7830,7840,7830,573
20230731,101300,801712730,7830,7830,7830,7830,1928
20230731,101200,786616490,7830,7830,7840,7830,423
20230731,101100,783302250,7840,7840,7850,7840,2945
20230731,101000,760211350,7830,7840,7840,7830,129
20230731,100900,759200370,7840,7820,7840,7820,2485
20230731,100800,739744010,7830,7830,7830,7830,77
20230731,100700,739141100,7820,7820,7830,7820,807
20230731,100600,732830060,7820,7820,7830,7820,1982
20230731,100500,717329710,7820,7820,7820,7820,99
20230731,100400,716555530,7820,7810,7820,7810,622
20230731,100300,711697410,7810,7800,7810,7800,1217
20230731,100200,702194780,7810,7800,7810,7800,152
20230731,100100,701009150,7810,7790,7810,7790,1614
20230731,100000,688423050,7780,7780,7780,7780,1494
20230731,095900,676799730,7780,7780,7780,7770,324
20230731,095800,674280210,7790,7780,7790,7780,182
20230731,095700,672863890,7790,7800,7800,7780,534
20230731,095600,668705320,7800,7800,7800,7800,0
20230731,095500,668705320,7800,7790,7800,7770,737
20230731,095400,662971400,7800,7810,7810,7750,1349
20230731,095300,652508240,7750,7810,7810,7750,872
20230731,095200,645715450,7810,7790,7810,7790,608
20230731,095100,640973530,7790,7770,7790,7760,884
20230731,095000,634093100,7750,7760,7780,7750,1487
20230731,094900,622558950,7760,7760,7770,7760,487
20230731,094800,618779770,7760,7790,7790,7760,3960
20230731,094700,587970780,7800,7810,7810,7790,1658
20230731,094600,575038820,7810,7810,7810,7800,517
20230731,094500,571002240,7810,7830,7830,7800,1030
20230731,094400,562955030,7820,7830,7830,7820,431
20230731,094300,559584600,7820,7840,7840,7820,1760
20230731,094200,545821360,7820,7850,7850,7820,5
20230731,094100,545782200,7820,7830,7850,7810,4882
20230731,094000,507536040,7820,7810,7830,7810,4580
20230731,093900,471713110,7800,7780,7820,7770,4583
20230731,093800,435981390,7780,7760,7780,7740,1631
20230731,093700,423323230,7780,7740,7780,7740,481
20230731,093600,419600160,7740,7740,7760,7740,1798
20230731,093500,405676750,7750,7740,7750,7720,2267
20230731,093400,388117920,7750,7730,7750,7720,807
20230731,093300,381870570,7720,7740,7750,7720,1351
20230731,093200,371402950,7730,7740,7740,7720,617
20230731,093100,366634360,7730,7760,7760,7730,640
20230731,093000,361682980,7750,7760,7760,7750,566
20230731,092900,357294460,7750,7770,7800,7750,2965
20230731,092800,334246520,7770,7770,7800,7760,2362
20230731,092700,315869450,7800,7770,7800,7740,966
20230731,092600,308352180,7780,7750,7780,7740,803
20230731,092500,302127770,7750,7710,7750,7710,725
20230731,092400,296527870,7710,7710,7710,7700,402
20230731,092300,293429450,7710,7700,7710,7700,381
20230731,092200,290493490,7700,7700,7700,7690,536
20230731,092100,286366390,7700,7710,7710,7700,549
20230731,092000,282138990,7700,7710,7710,7690,1483
20230731,091900,270718100,7710,7700,7710,7670,2242
20230731,091800,253477400,7690,7730,7730,7680,7771
20230731,091700,193612470,7730,7730,7740,7730,878
20230731,091600,186825510,7730,7720,7740,7720,632
20230731,091500,181942840,7720,7730,7730,7720,383
20230731,091400,178982710,7730,7730,7730,7710,1567
20230731,091300,166890640,7740,7790,7810,7710,2393
20230731,091200,148375890,7810,7790,7810,7700,1745
20230731,091100,134852640,7720,7810,7810,7720,966
20230731,091000,127363580,7750,7810,7810,7740,874
20230731,090900,120588010,7820,7810,7820,7810,790
20230731,090800,114414400,7780,7780,7810,7780,238
20230731,090700,112562730,7780,7780,7780,7750,74
20230731,090600,111987760,7780,7740,7780,7740,466
20230731,090500,108372880,7870,7710,7870,7710,1723
20230731,090400,94960170,7710,7700,7740,7700,44
20230731,090300,94621100,7670,7670,7700,7670,717
20230731,090200,89106350,7700,7700,7700,7660,209
20230731,090100,87501170,7700,7680,7700,7640,821
20230731,090000,81210230,7620,7700,7710,7620,10224