stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190400,659279485,3480,3480,3480,3480,7558
20230731,190300,659279485,3480,3480,3480,3480,0
20230731,190200,659279485,3480,3480,3480,3480,0
20230731,190100,659279485,3480,3480,3480,3480,0
20230731,190000,659279485,3480,3480,3480,3480,0
20230731,185900,659279485,3480,3480,3480,3480,0
20230731,185800,659279485,3480,3480,3480,3480,0
20230731,185700,659279485,3480,3480,3480,3480,0
20230731,185600,659279485,3480,3480,3480,3480,0
20230731,185500,659279485,3480,3480,3480,3480,0
20230731,185400,659279485,3480,3480,3480,3480,0
20230731,185300,659279485,3480,3480,3480,3480,0
20230731,185200,659279485,3480,3480,3480,3480,0
20230731,185100,659279485,3480,3480,3480,3480,0
20230731,185000,659279485,3480,3480,3480,3480,0
20230731,184900,659279485,3480,3480,3480,3480,0
20230731,184800,659279485,3480,3480,3480,3480,0
20230731,184700,659279485,3480,3480,3480,3480,0
20230731,184600,659279485,3480,3480,3480,3480,0
20230731,184500,659279485,3480,3480,3480,3480,0
20230731,184400,659279485,3480,3480,3480,3480,0
20230731,184300,659279485,3480,3480,3480,3480,0
20230731,184200,659279485,3480,3480,3480,3480,0
20230731,184100,659279485,3480,3480,3480,3480,0
20230731,184000,659279485,3480,3480,3480,3480,0
20230731,183900,659279485,3480,3480,3480,3480,0
20230731,183800,659279485,3480,3480,3480,3480,0
20230731,183700,659279485,3480,3480,3480,3480,0
20230731,183600,659279485,3480,3480,3480,3480,0
20230731,183500,659279485,3480,3480,3480,3480,0
20230731,183400,659279485,3480,3480,3480,3480,7558
20230731,183300,659279485,3480,3480,3480,3480,0
20230731,183200,659279485,3480,3480,3480,3480,0
20230731,183100,659279485,3480,3480,3480,3480,0
20230731,183000,659279485,3480,3480,3480,3480,0
20230731,182900,659279485,3480,3480,3480,3480,0
20230731,182800,659279485,3480,3480,3480,3480,0
20230731,182700,659279485,3480,3480,3480,3480,0
20230731,182600,659279485,3480,3480,3480,3480,0
20230731,182500,659279485,3480,3480,3480,3480,0
20230731,182400,659279485,3480,3480,3480,3480,0
20230731,182300,659279485,3480,3480,3480,3480,0
20230731,182200,659279485,3480,3480,3480,3480,0
20230731,182100,659279485,3480,3480,3480,3480,0
20230731,182000,659279485,3480,3480,3480,3480,0
20230731,181900,659279485,3480,3480,3480,3480,0
20230731,181800,659279485,3480,3480,3480,3480,0
20230731,181700,659279485,3480,3480,3480,3480,0
20230731,181600,659279485,3480,3480,3480,3480,0
20230731,181500,659279485,3480,3480,3480,3480,0
20230731,181400,659279485,3480,3480,3480,3480,0
20230731,181300,659279485,3480,3480,3480,3480,0
20230731,181200,659279485,3480,3480,3480,3480,0
20230731,181100,659279485,3480,3480,3480,3480,0
20230731,181000,659279485,3480,3480,3480,3480,0
20230731,180900,659279485,3480,3480,3480,3480,0
20230731,180800,659279485,3480,3480,3480,3480,0
20230731,180700,659279485,3480,3480,3480,3480,0
20230731,180600,659279485,3480,3480,3480,3480,0
20230731,180500,659279485,3480,3480,3480,3480,0
20230731,180400,659279485,3480,3480,3480,3480,7558
20230731,180300,659279485,3480,3480,3480,3480,0
20230731,180200,659279485,3480,3480,3480,3480,0
20230731,180100,659279485,3480,3480,3480,3480,0
20230731,180000,659279485,3480,3480,3480,3480,0
20230731,175900,659279485,3480,3480,3480,3480,0
20230731,175800,659279485,3480,3480,3480,3480,0
20230731,175700,659279485,3480,3480,3480,3480,0
20230731,175600,659279485,3480,3480,3480,3480,0
20230731,175500,659279485,3480,3480,3480,3480,0
20230731,175400,659279485,3480,3480,3480,3480,0
20230731,175300,659279485,3480,3480,3480,3480,0
20230731,175200,659279485,3480,3480,3480,3480,0
20230731,175100,659279485,3480,3480,3480,3480,0
20230731,175000,659279485,3480,3480,3480,3480,0
20230731,174900,659279485,3480,3480,3480,3480,0
20230731,174800,659279485,3480,3480,3480,3480,0
20230731,174700,659279485,3480,3480,3480,3480,0
20230731,174600,659279485,3480,3480,3480,3480,0
20230731,174500,659279485,3480,3480,3480,3480,0
20230731,174400,659279485,3480,3480,3480,3480,0
20230731,174300,659279485,3480,3480,3480,3480,0
20230731,174200,659279485,3480,3480,3480,3480,0
20230731,174100,659279485,3480,3480,3480,3480,0
20230731,174000,659279485,3480,3480,3480,3480,0
20230731,173900,659279485,3480,3480,3480,3480,0
20230731,173800,659279485,3480,3480,3480,3480,0
20230731,173700,659279485,3480,3480,3480,3480,0
20230731,173600,659279485,3480,3480,3480,3480,0
20230731,173500,659279485,3480,3480,3480,3480,0
20230731,173400,659279485,3480,3480,3480,3480,7558
20230731,173300,659279485,3480,3480,3480,3480,0
20230731,173200,659279485,3480,3480,3480,3480,0
20230731,173100,659279485,3480,3480,3480,3480,0
20230731,173000,659279485,3480,3480,3480,3480,0
20230731,172900,659279485,3480,3480,3480,3480,0
20230731,172800,659279485,3480,3480,3480,3480,0
20230731,172700,659279485,3480,3480,3480,3480,0
20230731,172600,659279485,3480,3480,3480,3480,0
20230731,172500,659279485,3480,3480,3480,3480,0
20230731,172400,659279485,3480,3480,3480,3480,0
20230731,172300,659279485,3480,3480,3480,3480,0
20230731,172200,659279485,3480,3480,3480,3480,0
20230731,172100,659279485,3480,3480,3480,3480,0
20230731,172000,659279485,3480,3480,3480,3480,0
20230731,171900,659279485,3480,3480,3480,3480,0
20230731,171800,659279485,3480,3480,3480,3480,0
20230731,171700,659279485,3480,3480,3480,3480,0
20230731,171600,659279485,3480,3480,3480,3480,0
20230731,171500,659279485,3480,3480,3480,3480,0
20230731,171400,659279485,3480,3480,3480,3480,0
20230731,171300,659279485,3480,3480,3480,3480,0
20230731,171200,659279485,3480,3480,3480,3480,0
20230731,171100,659279485,3480,3480,3480,3480,0
20230731,171000,659279485,3480,3480,3480,3480,0
20230731,170900,659279485,3480,3480,3480,3480,0
20230731,170800,659279485,3480,3480,3480,3480,0
20230731,170700,659279485,3480,3480,3480,3480,0
20230731,170600,659279485,3480,3480,3480,3480,0
20230731,170500,659279485,3480,3480,3480,3480,0
20230731,170400,659279485,3480,3480,3480,3480,7558
20230731,170300,659279485,3480,3480,3480,3480,0
20230731,170200,659279485,3480,3480,3480,3480,0
20230731,170100,659279485,3480,3480,3480,3480,0
20230731,170000,659279485,3480,3480,3480,3480,0
20230731,165900,659279485,3480,3480,3480,3480,0
20230731,165800,659279485,3480,3480,3480,3480,0
20230731,165700,659279485,3480,3480,3480,3480,0
20230731,165600,659279485,3480,3480,3480,3480,0
20230731,165500,659279485,3480,3480,3480,3480,0
20230731,165400,659279485,3480,3480,3480,3480,0
20230731,165300,659279485,3480,3480,3480,3480,0
20230731,165200,659279485,3480,3480,3480,3480,0
20230731,165100,659279485,3480,3480,3480,3480,0
20230731,165000,659279485,3480,3480,3480,3480,0
20230731,164900,659279485,3480,3480,3480,3480,0
20230731,164800,659279485,3480,3480,3480,3480,0
20230731,164700,659279485,3480,3480,3480,3480,0
20230731,164600,659279485,3480,3480,3480,3480,0
20230731,164500,659279485,3480,3480,3480,3480,0
20230731,164400,659279485,3480,3480,3480,3480,0
20230731,164300,659279485,3480,3480,3480,3480,0
20230731,164200,659279485,3480,3480,3480,3480,0
20230731,164100,659279485,3480,3480,3480,3480,0
20230731,164000,659279485,3480,3480,3480,3480,0
20230731,163900,659279485,3480,3480,3480,3480,0
20230731,163800,659279485,3480,3480,3480,3480,0
20230731,163700,659279485,3480,3480,3480,3480,0
20230731,163600,659279485,3480,3480,3480,3480,0
20230731,163500,659279485,3480,3480,3480,3480,0
20230731,163400,659279485,3480,3480,3480,3480,7558
20230731,163300,659279485,3480,3480,3480,3480,0
20230731,163200,659279485,3480,3480,3480,3480,0
20230731,163100,659279485,3480,3480,3480,3480,0
20230731,163000,659279485,3480,3480,3480,3480,0
20230731,162900,659279485,3480,3480,3480,3480,0
20230731,162800,659279485,3480,3480,3480,3480,0
20230731,162700,659279485,3480,3480,3480,3480,0
20230731,162600,659279485,3480,3480,3480,3480,0
20230731,162500,659279485,3480,3480,3480,3480,0
20230731,162400,659279485,3480,3480,3480,3480,0
20230731,162300,659279485,3480,3480,3480,3480,0
20230731,162200,659279485,3480,3480,3480,3480,0
20230731,162100,659279485,3480,3480,3480,3480,0
20230731,162000,659279485,3480,3480,3480,3480,0
20230731,161900,659279485,3480,3480,3480,3480,0
20230731,161800,659279485,3480,3480,3480,3480,0
20230731,161700,659279485,3480,3480,3480,3480,0
20230731,161600,659279485,3480,3480,3480,3480,0
20230731,161500,659279485,3480,3480,3480,3480,0
20230731,161400,659279485,3480,3480,3480,3480,0
20230731,161300,659279485,3480,3480,3480,3480,0
20230731,161200,659279485,3480,3480,3480,3480,0
20230731,161100,659279485,3480,3480,3480,3480,0
20230731,161000,659279485,3480,3480,3480,3480,0
20230731,160900,659279485,3480,3480,3480,3480,0
20230731,160800,659279485,3480,3480,3480,3480,0
20230731,160700,659279485,3480,3480,3480,3480,0
20230731,160600,659279485,3480,3480,3480,3480,0
20230731,160500,659279485,3480,3480,3480,3480,0
20230731,160400,659279485,3480,3480,3480,3480,7558
20230731,160300,659279485,3480,3480,3480,3480,0
20230731,160200,659279485,3480,3480,3480,3480,0
20230731,160100,659279485,3480,3480,3480,3480,0
20230731,160000,659279485,3480,3480,3480,3480,0
20230731,155900,659279485,3480,3480,3480,3480,0
20230731,155800,659279485,3480,3480,3480,3480,0
20230731,155700,659279485,3480,3480,3480,3480,0
20230731,155600,659279485,3480,3480,3480,3480,0
20230731,155500,659279485,3480,3480,3480,3480,0
20230731,155400,659279485,3480,3480,3480,3480,0
20230731,155300,659279485,3480,3480,3480,3480,0
20230731,155200,659279485,3480,3480,3480,3480,0
20230731,155100,659279485,3480,3480,3480,3480,0
20230731,155000,659279485,3480,3480,3480,3480,0
20230731,154900,659279485,3480,3480,3480,3480,0
20230731,154800,659279485,3480,3480,3480,3480,0
20230731,154700,659279485,3480,3480,3480,3480,0
20230731,154600,659279485,3480,3480,3480,3480,0
20230731,154500,659279485,3480,3480,3480,3480,0
20230731,154400,659279485,3480,3480,3480,3480,0
20230731,154300,659279485,3480,3480,3480,3480,0
20230731,154200,659279485,3480,3480,3480,3480,0
20230731,154100,659279485,3480,3480,3480,3480,0
20230731,154000,659279485,3480,3480,3480,3480,0
20230731,153900,659279485,3480,3480,3480,3480,0
20230731,153800,659279485,3480,3480,3480,3480,0
20230731,153700,659279485,3480,3480,3480,3480,0
20230731,153600,659279485,3480,3480,3480,3480,0
20230731,153500,659279485,3480,3480,3480,3480,0
20230731,153400,659279485,3480,3480,3480,3480,7558
20230731,153300,659279485,3480,3480,3480,3480,0
20230731,153200,659279485,3480,3480,3480,3480,0
20230731,153100,659279485,3480,3480,3480,3480,0
20230731,153000,659279485,3480,3480,3480,3480,7558
20230731,152900,632977645,3485,3485,3485,3485,0
20230731,152800,632977645,3485,3485,3485,3485,0
20230731,152700,632977645,3485,3485,3485,3485,0
20230731,152600,632977645,3485,3485,3485,3485,0
20230731,152500,632977645,3485,3485,3485,3485,0
20230731,152400,632977645,3485,3485,3485,3485,0
20230731,152300,632977645,3485,3485,3485,3485,0
20230731,152200,632977645,3485,3485,3485,3485,0
20230731,152100,632977645,3485,3485,3485,3485,0
20230731,152000,632977645,3485,3485,3485,3485,0
20230731,151900,632977645,3485,3495,3495,3485,244
20230731,151800,632125990,3495,3500,3500,3490,439
20230731,151700,630592045,3500,3495,3500,3495,1060
20230731,151600,626882540,3495,3495,3495,3495,0
20230731,151500,626882540,3495,3495,3500,3495,529
20230731,151400,625033635,3495,3495,3505,3495,709
20230731,151300,622555305,3490,3490,3490,3490,0
20230731,151200,622555305,3490,3495,3495,3490,280
20230731,151100,621578015,3495,3495,3495,3495,158
20230731,151000,621025805,3490,3495,3495,3490,86
20230731,150900,620725655,3495,3495,3495,3490,193
20230731,150800,620051705,3495,3495,3495,3495,161
20230731,150700,619489010,3495,3490,3495,3490,834
20230731,150600,616574775,3490,3495,3495,3490,354
20230731,150500,615339280,3495,3495,3495,3490,1138
20230731,150400,611367165,3495,3500,3500,3495,936
20230731,150300,608091745,3500,3500,3500,3500,10
20230731,150200,608056745,3505,3505,3505,3505,0
20230731,150100,608056745,3505,3505,3505,3505,42
20230731,150000,607909535,3505,3515,3515,3505,971
20230731,145900,604496510,3515,3510,3515,3510,884
20230731,145800,601389300,3510,3510,3510,3510,596
20230731,145700,599297340,3505,3505,3505,3505,0
20230731,145600,599297340,3505,3515,3515,3505,949
20230731,145500,595965870,3515,3520,3520,3515,1060
20230731,145400,592238910,3515,3515,3515,3515,1997
20230731,145300,585219455,3515,3510,3515,3510,1990
20230731,145200,578227940,3510,3510,3510,3510,466
20230731,145100,576592280,3505,3505,3505,3505,680
20230731,145000,574208880,3505,3505,3505,3505,1381
20230731,144900,569368475,3505,3505,3505,3505,1223
20230731,144800,565081860,3500,3500,3500,3500,686
20230731,144700,562680860,3500,3500,3500,3500,0
20230731,144600,562680860,3500,3495,3500,3495,86
20230731,144500,562379865,3500,3500,3500,3495,1170
20230731,144400,558289865,3500,3500,3500,3500,0
20230731,144300,558289865,3500,3500,3500,3500,1
20230731,144200,558286365,3500,3495,3500,3495,584
20230731,144100,556244220,3495,3495,3495,3495,221
20230731,144000,555471825,3490,3490,3490,3490,13
20230731,143900,555426455,3490,3490,3490,3490,0
20230731,143800,555426455,3490,3490,3490,3490,0
20230731,143700,555426455,3490,3490,3490,3490,126
20230731,143600,554986715,3490,3490,3490,3490,137
20230731,143500,554508585,3495,3495,3495,3495,4
20230731,143400,554494605,3495,3490,3495,3490,1048
20230731,143300,550837020,3485,3485,3485,3485,4
20230731,143200,550823080,3490,3490,3490,3490,0
20230731,143100,550823080,3490,3485,3490,3485,614
20230731,143000,548683285,3490,3490,3490,3490,1647
20230731,142900,542935255,3490,3490,3490,3490,0
20230731,142800,542935255,3490,3485,3490,3485,92
20230731,142700,542614195,3490,3490,3490,3490,5
20230731,142600,542596745,3490,3490,3490,3490,0
20230731,142500,542596745,3490,3490,3490,3490,0
20230731,142400,542596745,3490,3490,3490,3490,127
20230731,142300,542153515,3490,3490,3490,3490,0
20230731,142200,542153515,3490,3490,3490,3490,75
20230731,142100,541891765,3490,3485,3490,3485,995
20230731,142000,538423135,3485,3485,3485,3485,135
20230731,141900,537952660,3485,3485,3485,3485,85
20230731,141800,537656435,3485,3485,3485,3485,0
20230731,141700,537656435,3485,3485,3485,3485,0
20230731,141600,537656435,3485,3485,3485,3485,85
20230731,141500,537360210,3485,3485,3485,3485,96
20230731,141400,537025650,3485,3485,3485,3485,84
20230731,141300,536732910,3485,3485,3485,3485,1
20230731,141200,536729425,3485,3485,3485,3485,0
20230731,141100,536729425,3485,3485,3485,3485,493
20230731,141000,535011320,3480,3480,3480,3480,0
20230731,140900,535011320,3480,3480,3480,3480,0
20230731,140800,535011320,3480,3480,3480,3480,10
20230731,140700,534976520,3480,3480,3480,3480,0
20230731,140600,534976520,3480,3480,3480,3480,676
20230731,140500,532624040,3480,3480,3480,3480,214
20230731,140400,531879320,3480,3480,3480,3480,124
20230731,140300,531447800,3480,3480,3480,3475,647
20230731,140200,529196420,3480,3480,3480,3480,600
20230731,140100,527108420,3480,3480,3480,3480,0
20230731,140000,527108420,3480,3480,3480,3480,18
20230731,135900,527045780,3485,3485,3485,3485,1919
20230731,135800,520358065,3480,3480,3480,3480,0
20230731,135700,520358065,3480,3480,3480,3480,0
20230731,135600,520358065,3480,3480,3480,3480,0
20230731,135500,520358065,3480,3480,3480,3480,439
20230731,135400,518830345,3480,3480,3480,3480,0
20230731,135300,518830345,3480,3480,3480,3480,0
20230731,135200,518830345,3480,3485,3485,3480,1901
20230731,135100,512214860,3485,3485,3485,3485,11
20230731,135000,512176525,3485,3485,3485,3485,0
20230731,134900,512176525,3485,3485,3485,3485,306
20230731,134800,511110115,3485,3485,3485,3485,0
20230731,134700,511110115,3485,3485,3485,3485,0
20230731,134600,511110115,3485,3485,3485,3485,261
20230731,134500,510200530,3480,3485,3485,3480,19177
20230731,134400,443377685,3485,3490,3490,3485,185
20230731,134300,442732785,3490,3490,3490,3490,1
20230731,134200,442729295,3485,3485,3490,3485,424
20230731,134100,441251035,3490,3490,3490,3490,0
20230731,134000,441251035,3490,3490,3490,3490,0
20230731,133900,441251035,3490,3490,3490,3490,0
20230731,133800,441251035,3490,3495,3495,3490,1056
20230731,133700,437565160,3490,3490,3490,3490,913
20230731,133600,434378790,3490,3490,3490,3490,855
20230731,133500,431394840,3485,3485,3485,3485,150
20230731,133400,430872090,3490,3490,3490,3490,200
20230731,133300,430174090,3485,3485,3485,3485,0
20230731,133200,430174090,3485,3485,3485,3485,150
20230731,133100,429651340,3490,3490,3490,3490,0
20230731,133000,429651340,3490,3490,3490,3490,222
20230731,132900,428876560,3490,3490,3490,3490,128
20230731,132800,428429840,3495,3495,3495,3495,78
20230731,132700,428157230,3495,3495,3495,3495,75
20230731,132600,427895105,3495,3495,3495,3495,2
20230731,132500,427888115,3490,3495,3495,3490,436
20230731,132400,426366425,3495,3495,3495,3495,0
20230731,132300,426366425,3495,3495,3495,3495,77
20230731,132200,426097310,3490,3490,3490,3490,29
20230731,132100,425996100,3490,3490,3490,3490,0
20230731,132000,425996100,3490,3490,3490,3490,171
20230731,131900,425399310,3490,3490,3490,3490,0
20230731,131800,425399310,3490,3490,3490,3490,5
20230731,131700,425381860,3490,3490,3490,3490,0
20230731,131600,425381860,3490,3490,3490,3490,56
20230731,131500,425186420,3490,3490,3490,3490,0
20230731,131400,425186420,3490,3490,3490,3490,0
20230731,131300,425186420,3490,3490,3490,3490,242
20230731,131200,424341840,3490,3490,3490,3490,35
20230731,131100,424219690,3495,3495,3495,3495,0
20230731,131000,424219690,3495,3495,3495,3495,9
20230731,130900,424188235,3495,3485,3495,3485,301
20230731,130800,423139240,3485,3485,3485,3485,0
20230731,130700,423139240,3485,3490,3490,3485,100
20230731,130600,422790680,3490,3490,3490,3490,500
20230731,130500,421045680,3490,3490,3490,3490,1
20230731,130400,421042190,3490,3490,3490,3490,2686
20230731,130300,411668050,3490,3490,3490,3490,0
20230731,130200,411668050,3490,3490,3490,3490,0
20230731,130100,411668050,3490,3490,3490,3490,38
20230731,130000,411535430,3490,3485,3490,3485,200
20230731,125900,410837930,3485,3485,3485,3485,100
20230731,125800,410489430,3490,3490,3490,3490,5
20230731,125700,410471980,3490,3490,3490,3490,90
20230731,125600,410157880,3490,3490,3490,3490,1
20230731,125500,410154390,3490,3490,3490,3490,15
20230731,125400,410102040,3490,3490,3490,3490,0
20230731,125300,410102040,3490,3490,3490,3490,0
20230731,125200,410102040,3490,3490,3490,3490,833
20230731,125100,407194870,3490,3490,3490,3490,200
20230731,125000,406496870,3490,3490,3490,3490,169
20230731,124900,405907060,3490,3490,3490,3490,49
20230731,124800,405736050,3490,3490,3490,3485,804
20230731,124700,402930510,3490,3490,3490,3490,0
20230731,124600,402930510,3490,3490,3490,3490,152
20230731,124500,402400030,3485,3485,3485,3485,15
20230731,124400,402347755,3490,3490,3490,3490,102
20230731,124300,401991775,3490,3490,3490,3490,1431
20230731,124200,396997585,3490,3490,3490,3490,10
20230731,124100,396962685,3490,3485,3490,3485,25
20230731,124000,396875460,3485,3485,3485,3485,84
20230731,123900,396582720,3490,3490,3490,3490,0
20230731,123800,396582720,3490,3485,3490,3485,130
20230731,123700,396129035,3490,3490,3490,3490,50
20230731,123600,395954535,3490,3490,3490,3490,0
20230731,123500,395954535,3490,3490,3490,3490,0
20230731,123400,395954535,3490,3490,3490,3490,0
20230731,123300,395954535,3490,3490,3490,3490,0
20230731,123200,395954535,3490,3490,3490,3490,99
20230731,123100,395609025,3490,3490,3490,3490,100
20230731,123000,395260025,3490,3490,3490,3490,83
20230731,122900,394970355,3490,3490,3490,3490,132
20230731,122800,394509675,3490,3495,3495,3485,986
20230731,122700,391067025,3495,3495,3495,3495,50
20230731,122600,390892275,3490,3495,3495,3490,3006
20230731,122500,380401085,3495,3495,3495,3495,0
20230731,122400,380401085,3495,3495,3495,3495,214
20230731,122300,379653155,3490,3490,3490,3490,0
20230731,122200,379653155,3490,3490,3490,3490,10
20230731,122100,379618255,3495,3495,3495,3495,21
20230731,122000,379544860,3500,3500,3500,3500,0
20230731,121900,379544860,3500,3500,3500,3500,0
20230731,121800,379544860,3500,3500,3500,3500,4
20230731,121700,379530860,3500,3500,3500,3500,79
20230731,121600,379254360,3500,3500,3500,3500,0
20230731,121500,379254360,3500,3500,3500,3500,0
20230731,121400,379254360,3500,3500,3500,3500,100
20230731,121300,378904360,3500,3500,3500,3500,1
20230731,121200,378900860,3500,3500,3500,3500,0
20230731,121100,378900860,3500,3500,3500,3500,4
20230731,121000,378886860,3500,3495,3500,3495,192
20230731,120900,378215705,3490,3495,3495,3490,64
20230731,120800,377992305,3495,3485,3495,3485,4005
20230731,120700,364014785,3485,3485,3485,3485,211
20230731,120600,363279450,3485,3485,3485,3485,0
20230731,120500,363279450,3485,3485,3485,3485,0
20230731,120400,363279450,3485,3490,3490,3485,3444
20230731,120300,351263560,3495,3495,3495,3495,81
20230731,120200,350980465,3495,3495,3495,3495,175
20230731,120100,350368840,3495,3495,3495,3495,25
20230731,120000,350281465,3495,3495,3495,3495,35
20230731,115900,350159140,3495,3495,3495,3495,0
20230731,115800,350159140,3495,3495,3495,3495,2
20230731,115700,350152150,3495,3495,3495,3495,0
20230731,115600,350152150,3495,3495,3495,3495,2
20230731,115500,350145160,3495,3490,3495,3490,7
20230731,115400,350120705,3495,3495,3495,3495,183
20230731,115300,349481120,3500,3500,3500,3500,0
20230731,115200,349481120,3500,3500,3500,3500,0
20230731,115100,349481120,3500,3500,3500,3500,4
20230731,115000,349467120,3495,3495,3495,3495,0
20230731,114900,349467120,3495,3495,3495,3495,0
20230731,114800,349467120,3495,3495,3495,3495,107
20230731,114700,349093155,3495,3495,3495,3495,324
20230731,114600,347960775,3495,3495,3495,3495,100
20230731,114500,347611275,3490,3490,3490,3490,14
20230731,114400,347562415,3495,3495,3495,3495,0
20230731,114300,347562415,3495,3495,3495,3495,46
20230731,114200,347401645,3495,3495,3495,3495,252
20230731,114100,346520905,3495,3495,3495,3495,0
20230731,114000,346520905,3495,3495,3495,3495,14
20230731,113900,346471975,3500,3500,3500,3500,1315
20230731,113800,341869475,3495,3495,3495,3495,0
20230731,113700,341869475,3495,3490,3495,3490,3586
20230731,113600,329353900,3485,3485,3485,3485,6305
20230731,113500,307380975,3490,3485,3490,3485,346
20230731,113400,306174730,3490,3490,3490,3490,0
20230731,113300,306174730,3490,3490,3490,3490,534
20230731,113200,304311070,3495,3495,3495,3495,116
20230731,113100,303905650,3495,3495,3495,3495,3
20230731,113000,303895165,3495,3495,3495,3495,200
20230731,112900,303196165,3490,3485,3490,3485,6000
20230731,112800,282277645,3485,3485,3485,3485,0
20230731,112700,282277645,3485,3485,3485,3485,425
20230731,112600,280796520,3485,3485,3485,3485,248
20230731,112500,279932240,3480,3480,3480,3480,0
20230731,112400,279932240,3480,3480,3480,3480,100
20230731,112300,279584240,3480,3480,3480,3480,0
20230731,112200,279584240,3480,3480,3480,3480,0
20230731,112100,279584240,3480,3480,3480,3480,1052
20230731,112000,275923280,3485,3485,3485,3485,5
20230731,111900,275905855,3485,3485,3485,3485,1396
20230731,111800,271040795,3480,3480,3480,3480,3
20230731,111700,271030355,3480,3480,3480,3480,0
20230731,111600,271030355,3480,3480,3480,3480,0
20230731,111500,271030355,3480,3485,3485,3480,487
20230731,111400,269333215,3485,3485,3485,3485,168
20230731,111300,268747735,3485,3485,3485,3485,271
20230731,111200,267803300,3485,3490,3490,3485,8
20230731,111100,267775395,3485,3485,3485,3485,100
20230731,111000,267426895,3485,3485,3485,3485,1628
20230731,110900,261753315,3485,3485,3485,3485,0
20230731,110800,261753315,3485,3485,3485,3485,10
20230731,110700,261718465,3485,3485,3485,3485,0
20230731,110600,261718465,3485,3485,3485,3485,26
20230731,110500,261627855,3485,3485,3485,3485,0
20230731,110400,261627855,3485,3485,3485,3485,1
20230731,110300,261624370,3485,3485,3485,3485,2000
20230731,110200,254654370,3485,3490,3490,3485,85
20230731,110100,254358140,3485,3485,3485,3485,0
20230731,110000,254358140,3485,3490,3490,3485,109
20230731,105900,253977775,3490,3490,3490,3490,0
20230731,105800,253977775,3490,3490,3490,3490,800
20230731,105700,251185775,3485,3485,3485,3485,500
20230731,105600,249443275,3490,3490,3490,3490,1284
20230731,105500,244962115,3490,3490,3490,3490,560
20230731,105400,243007715,3495,3495,3495,3495,10
20230731,105300,242972765,3495,3495,3495,3495,20
20230731,105200,242902865,3495,3500,3500,3495,888
20230731,105100,239796785,3500,3500,3500,3500,71
20230731,105000,239548285,3500,3500,3500,3500,100
20230731,104900,239198285,3500,3500,3500,3500,20
20230731,104800,239128285,3500,3500,3500,3500,0
20230731,104700,239128285,3500,3500,3500,3500,0
20230731,104600,239128285,3500,3505,3505,3500,2709
20230731,104500,229645535,3505,3505,3505,3505,4058
20230731,104400,215422245,3505,3505,3505,3505,0
20230731,104300,215422245,3505,3505,3505,3505,0
20230731,104200,215422245,3505,3510,3510,3505,580
20230731,104100,213389340,3505,3505,3505,3505,0
20230731,104000,213389340,3505,3505,3505,3505,224
20230731,103900,212604220,3510,3510,3510,3510,0
20230731,103800,212604220,3510,3510,3510,3510,11
20230731,103700,212565610,3510,3510,3510,3510,0
20230731,103600,212565610,3510,3510,3510,3510,355
20230731,103500,211319560,3515,3515,3515,3515,0
20230731,103400,211319560,3515,3515,3515,3515,0
20230731,103300,211319560,3515,3515,3515,3515,0
20230731,103200,211319560,3515,3515,3515,3515,0
20230731,103100,211319560,3515,3510,3515,3510,501
20230731,103000,209561045,3510,3510,3510,3510,0
20230731,102900,209561045,3510,3510,3510,3510,0
20230731,102800,209561045,3510,3515,3515,3510,8
20230731,102700,209532960,3510,3510,3510,3510,0
20230731,102600,209532960,3510,3510,3510,3510,0
20230731,102500,209532960,3510,3510,3510,3510,0
20230731,102400,209532960,3510,3510,3510,3510,59
20230731,102300,209325870,3515,3510,3515,3510,30
20230731,102200,209220520,3510,3510,3510,3510,1275
20230731,102100,204745270,3515,3515,3515,3515,84
20230731,102000,204450010,3515,3515,3515,3515,7
20230731,101900,204425405,3515,3515,3515,3515,128
20230731,101800,203975485,3510,3510,3510,3510,0
20230731,101700,203975485,3510,3510,3510,3510,0
20230731,101600,203975485,3510,3510,3510,3510,2938
20230731,101500,193663105,3505,3505,3505,3505,36
20230731,101400,193536925,3505,3505,3505,3505,0
20230731,101300,193536925,3505,3510,3510,3505,1730
20230731,101200,187473075,3510,3515,3515,3510,264
20230731,101100,186545750,3510,3505,3510,3505,1460
20230731,101000,181428040,3500,3500,3500,3500,0
20230731,100900,181428040,3500,3505,3505,3500,212
20230731,100800,180686035,3500,3500,3500,3500,0
20230731,100700,180686035,3500,3500,3500,3500,0
20230731,100600,180686035,3500,3500,3500,3500,66
20230731,100500,180455035,3505,3505,3505,3505,0
20230731,100400,180455035,3505,3505,3505,3505,134
20230731,100300,179985365,3500,3505,3505,3500,1811
20230731,100200,173643385,3510,3510,3510,3510,281
20230731,100100,172657075,3515,3515,3515,3515,255
20230731,100000,171760750,3515,3510,3515,3510,278
20230731,095900,170783735,3505,3505,3510,3505,149
20230731,095800,170261340,3505,3505,3505,3505,0
20230731,095700,170261340,3505,3500,3505,3500,972
20230731,095600,166858815,3495,3495,3495,3495,0
20230731,095500,166858815,3495,3515,3515,3495,1323
20230731,095400,162234800,3515,3500,3515,3500,426
20230731,095300,160743755,3495,3505,3505,3495,327
20230731,095200,159599230,3495,3495,3495,3495,0
20230731,095100,159599230,3495,3500,3500,3495,228
20230731,095000,158801900,3495,3500,3500,3495,849
20230731,094900,155832075,3500,3495,3500,3495,742
20230731,094800,153235220,3495,3500,3505,3495,520
20230731,094700,151415705,3505,3500,3510,3490,1659
20230731,094600,145599995,3505,3505,3505,3505,101
20230731,094500,145245990,3505,3505,3505,3500,555
20230731,094400,143300795,3505,3495,3505,3490,427
20230731,094300,141808410,3490,3490,3490,3490,303
20230731,094200,140750940,3490,3500,3500,3490,1061
20230731,094100,137039985,3510,3510,3510,3510,1
20230731,094000,137036475,3500,3490,3500,3485,4076
20230731,093900,122799600,3490,3490,3500,3490,812
20230731,093800,119962610,3490,3495,3495,3490,1589
20230731,093700,114409095,3495,3495,3495,3495,0
20230731,093600,114409095,3495,3495,3495,3495,98
20230731,093500,114066585,3490,3495,3495,3490,624
20230731,093400,111885895,3495,3495,3495,3495,112
20230731,093300,111494455,3495,3495,3500,3495,307
20230731,093200,110421485,3495,3490,3495,3485,836
20230731,093100,107504085,3490,3490,3495,3490,210
20230731,093000,106771180,3490,3490,3490,3490,5
20230731,092900,106753730,3490,3495,3495,3490,197
20230731,092800,106066180,3495,3500,3500,3495,615
20230731,092700,103916185,3500,3500,3500,3500,0
20230731,092600,103916185,3500,3500,3500,3500,164
20230731,092500,103342185,3500,3500,3500,3500,28
20230731,092400,103244185,3510,3510,3510,3510,0
20230731,092300,103244185,3510,3510,3510,3510,1651
20230731,092200,97449175,3515,3520,3520,3515,101
20230731,092100,97094155,3515,3520,3520,3515,1233
20230731,092000,92755160,3515,3515,3515,3515,0
20230731,091900,92755160,3515,3500,3515,3490,2909
20230731,091800,82570215,3505,3505,3505,3505,693
20230731,091700,80141250,3505,3505,3510,3505,672
20230731,091600,77784180,3500,3475,3500,3475,1419
20230731,091500,72828755,3475,3470,3485,3465,2701
20230731,091400,63438560,3470,3490,3490,3470,3038
20230731,091300,52863490,3495,3515,3515,3495,2652
20230731,091200,43578925,3520,3520,3520,3515,504
20230731,091100,41805885,3515,3525,3525,3515,259
20230731,091000,40894230,3520,3520,3520,3520,308
20230731,090900,39810070,3520,3520,3525,3520,339
20230731,090800,38616105,3520,3520,3520,3520,8
20230731,090700,38587945,3515,3510,3515,3505,853
20230731,090600,35593600,3510,3510,3510,3510,1
20230731,090500,35590090,3520,3505,3520,3505,1000
20230731,090400,32080245,3505,3500,3505,3500,40
20230731,090300,31940190,3490,3515,3520,3490,3323
20230731,090200,20287855,3515,3515,3515,3515,136
20230731,090100,19809815,3515,3505,3515,3505,485
20230731,090000,18105540,3505,3530,3530,3505,5134