stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,203500,2934952020,8670,8670,8670,8670,3106
20230731,203400,2934952020,8670,8670,8670,8670,0
20230731,203300,2934952020,8670,8670,8670,8670,0
20230731,203200,2934952020,8670,8670,8670,8670,0
20230731,203100,2934952020,8670,8670,8670,8670,0
20230731,203000,2934952020,8670,8670,8670,8670,0
20230731,202900,2934952020,8670,8670,8670,8670,0
20230731,202800,2934952020,8670,8670,8670,8670,0
20230731,202700,2934952020,8670,8670,8670,8670,0
20230731,202600,2934952020,8670,8670,8670,8670,0
20230731,202500,2934952020,8670,8670,8670,8670,0
20230731,202400,2934952020,8670,8670,8670,8670,0
20230731,202300,2934952020,8670,8670,8670,8670,0
20230731,202200,2934952020,8670,8670,8670,8670,0
20230731,202100,2934952020,8670,8670,8670,8670,0
20230731,202000,2934952020,8670,8670,8670,8670,0
20230731,201900,2934952020,8670,8670,8670,8670,0
20230731,201800,2934952020,8670,8670,8670,8670,0
20230731,201700,2934952020,8670,8670,8670,8670,0
20230731,201600,2934952020,8670,8670,8670,8670,0
20230731,201500,2934952020,8670,8670,8670,8670,0
20230731,201400,2934952020,8670,8670,8670,8670,0
20230731,201300,2934952020,8670,8670,8670,8670,0
20230731,201200,2934952020,8670,8670,8670,8670,0
20230731,201100,2934952020,8670,8670,8670,8670,0
20230731,201000,2934952020,8670,8670,8670,8670,0
20230731,200900,2934952020,8670,8670,8670,8670,0
20230731,200800,2934952020,8670,8670,8670,8670,0
20230731,200700,2934952020,8670,8670,8670,8670,0
20230731,200600,2934952020,8670,8670,8670,8670,0
20230731,200500,2934952020,8670,8670,8670,8670,3106
20230731,200400,2934952020,8670,8670,8670,8670,0
20230731,200300,2934952020,8670,8670,8670,8670,0
20230731,200200,2934952020,8670,8670,8670,8670,0
20230731,200100,2934952020,8670,8670,8670,8670,0
20230731,200000,2934952020,8670,8670,8670,8670,0
20230731,195900,2934952020,8670,8670,8670,8670,0
20230731,195800,2934952020,8670,8670,8670,8670,0
20230731,195700,2934952020,8670,8670,8670,8670,0
20230731,195600,2934952020,8670,8670,8670,8670,0
20230731,195500,2934952020,8670,8670,8670,8670,0
20230731,195400,2934952020,8670,8670,8670,8670,0
20230731,195300,2934952020,8670,8670,8670,8670,0
20230731,195200,2934952020,8670,8670,8670,8670,0
20230731,195100,2934952020,8670,8670,8670,8670,0
20230731,195000,2934952020,8670,8670,8670,8670,0
20230731,194900,2934952020,8670,8670,8670,8670,0
20230731,194800,2934952020,8670,8670,8670,8670,0
20230731,194700,2934952020,8670,8670,8670,8670,0
20230731,194600,2934952020,8670,8670,8670,8670,0
20230731,194500,2934952020,8670,8670,8670,8670,0
20230731,194400,2934952020,8670,8670,8670,8670,0
20230731,194300,2934952020,8670,8670,8670,8670,0
20230731,194200,2934952020,8670,8670,8670,8670,0
20230731,194100,2934952020,8670,8670,8670,8670,0
20230731,194000,2934952020,8670,8670,8670,8670,0
20230731,193900,2934952020,8670,8670,8670,8670,0
20230731,193800,2934952020,8670,8670,8670,8670,0
20230731,193700,2934952020,8670,8670,8670,8670,0
20230731,193600,2934952020,8670,8670,8670,8670,0
20230731,193500,2934952020,8670,8670,8670,8670,3106
20230731,193400,2934952020,8670,8670,8670,8670,0
20230731,193300,2934952020,8670,8670,8670,8670,0
20230731,193200,2934952020,8670,8670,8670,8670,0
20230731,193100,2934952020,8670,8670,8670,8670,0
20230731,193000,2934952020,8670,8670,8670,8670,0
20230731,192900,2934952020,8670,8670,8670,8670,0
20230731,192800,2934952020,8670,8670,8670,8670,0
20230731,192700,2934952020,8670,8670,8670,8670,0
20230731,192600,2934952020,8670,8670,8670,8670,0
20230731,192500,2934952020,8670,8670,8670,8670,0
20230731,192400,2934952020,8670,8670,8670,8670,0
20230731,192300,2934952020,8670,8670,8670,8670,0
20230731,192200,2934952020,8670,8670,8670,8670,0
20230731,192100,2934952020,8670,8670,8670,8670,0
20230731,192000,2934952020,8670,8670,8670,8670,0
20230731,191900,2934952020,8670,8670,8670,8670,0
20230731,191800,2934952020,8670,8670,8670,8670,0
20230731,191700,2934952020,8670,8670,8670,8670,0
20230731,191600,2934952020,8670,8670,8670,8670,0
20230731,191500,2934952020,8670,8670,8670,8670,0
20230731,191400,2934952020,8670,8670,8670,8670,0
20230731,191300,2934952020,8670,8670,8670,8670,0
20230731,191200,2934952020,8670,8670,8670,8670,0
20230731,191100,2934952020,8670,8670,8670,8670,0
20230731,191000,2934952020,8670,8670,8670,8670,0
20230731,190900,2934952020,8670,8670,8670,8670,0
20230731,190800,2934952020,8670,8670,8670,8670,0
20230731,190700,2934952020,8670,8670,8670,8670,0
20230731,190600,2934952020,8670,8670,8670,8670,0
20230731,190500,2934952020,8670,8670,8670,8670,3106
20230731,190400,2934952020,8670,8670,8670,8670,0
20230731,190300,2934952020,8670,8670,8670,8670,0
20230731,190200,2934952020,8670,8670,8670,8670,0
20230731,190100,2934952020,8670,8670,8670,8670,0
20230731,190000,2934952020,8670,8670,8670,8670,0
20230731,185900,2934952020,8670,8670,8670,8670,0
20230731,185800,2934952020,8670,8670,8670,8670,0
20230731,185700,2934952020,8670,8670,8670,8670,0
20230731,185600,2934952020,8670,8670,8670,8670,0
20230731,185500,2934952020,8670,8670,8670,8670,0
20230731,185400,2934952020,8670,8670,8670,8670,0
20230731,185300,2934952020,8670,8670,8670,8670,0
20230731,185200,2934952020,8670,8670,8670,8670,0
20230731,185100,2934952020,8670,8670,8670,8670,0
20230731,185000,2934952020,8670,8670,8670,8670,0
20230731,184900,2934952020,8670,8670,8670,8670,0
20230731,184800,2934952020,8670,8670,8670,8670,0
20230731,184700,2934952020,8670,8670,8670,8670,0
20230731,184600,2934952020,8670,8670,8670,8670,0
20230731,184500,2934952020,8670,8670,8670,8670,0
20230731,184400,2934952020,8670,8670,8670,8670,0
20230731,184300,2934952020,8670,8670,8670,8670,0
20230731,184200,2934952020,8670,8670,8670,8670,0
20230731,184100,2934952020,8670,8670,8670,8670,0
20230731,184000,2934952020,8670,8670,8670,8670,0
20230731,183900,2934952020,8670,8670,8670,8670,0
20230731,183800,2934952020,8670,8670,8670,8670,0
20230731,183700,2934952020,8670,8670,8670,8670,0
20230731,183600,2934952020,8670,8670,8670,8670,0
20230731,183500,2934952020,8670,8670,8670,8670,3106
20230731,183400,2934952020,8670,8670,8670,8670,0
20230731,183300,2934952020,8670,8670,8670,8670,0
20230731,183200,2934952020,8670,8670,8670,8670,0
20230731,183100,2934952020,8670,8670,8670,8670,0
20230731,183000,2934952020,8670,8670,8670,8670,0
20230731,182900,2934952020,8670,8670,8670,8670,0
20230731,182800,2934952020,8670,8670,8670,8670,0
20230731,182700,2934952020,8670,8670,8670,8670,0
20230731,182600,2934952020,8670,8670,8670,8670,0
20230731,182500,2934952020,8670,8670,8670,8670,0
20230731,182400,2934952020,8670,8670,8670,8670,0
20230731,182300,2934952020,8670,8670,8670,8670,0
20230731,182200,2934952020,8670,8670,8670,8670,0
20230731,182100,2934952020,8670,8670,8670,8670,0
20230731,182000,2934952020,8670,8670,8670,8670,0
20230731,181900,2934952020,8670,8670,8670,8670,0
20230731,181800,2934952020,8670,8670,8670,8670,0
20230731,181700,2934952020,8670,8670,8670,8670,0
20230731,181600,2934952020,8670,8670,8670,8670,0
20230731,181500,2934952020,8670,8670,8670,8670,0
20230731,181400,2934952020,8670,8670,8670,8670,0
20230731,181300,2934952020,8670,8670,8670,8670,0
20230731,181200,2934952020,8670,8670,8670,8670,0
20230731,181100,2934952020,8670,8670,8670,8670,0
20230731,181000,2934952020,8670,8670,8670,8670,0
20230731,180900,2934952020,8670,8670,8670,8670,0
20230731,180800,2934952020,8670,8670,8670,8670,0
20230731,180700,2934952020,8670,8670,8670,8670,0
20230731,180600,2934952020,8670,8670,8670,8670,0
20230731,180500,2934952020,8670,8670,8670,8670,3106
20230731,180400,2934952020,8670,8670,8670,8670,0
20230731,180300,2934952020,8670,8670,8670,8670,0
20230731,180200,2934952020,8670,8670,8670,8670,0
20230731,180100,2934952020,8670,8670,8670,8670,0
20230731,180000,2934952020,8670,8670,8670,8670,0
20230731,175900,2934952020,8670,8670,8670,8670,0
20230731,175800,2934952020,8670,8670,8670,8670,0
20230731,175700,2934952020,8670,8670,8670,8670,0
20230731,175600,2934952020,8670,8670,8670,8670,0
20230731,175500,2934952020,8670,8670,8670,8670,0
20230731,175400,2934952020,8670,8670,8670,8670,0
20230731,175300,2934952020,8670,8670,8670,8670,0
20230731,175200,2934952020,8670,8670,8670,8670,0
20230731,175100,2934952020,8670,8670,8670,8670,0
20230731,175000,2934952020,8670,8670,8670,8670,0
20230731,174900,2934952020,8670,8670,8670,8670,0
20230731,174800,2934952020,8670,8670,8670,8670,0
20230731,174700,2934952020,8670,8670,8670,8670,0
20230731,174600,2934952020,8670,8670,8670,8670,0
20230731,174500,2934952020,8670,8670,8670,8670,0
20230731,174400,2934952020,8670,8670,8670,8670,0
20230731,174300,2934952020,8670,8670,8670,8670,0
20230731,174200,2934952020,8670,8670,8670,8670,0
20230731,174100,2934952020,8670,8670,8670,8670,0
20230731,174000,2934952020,8670,8670,8670,8670,0
20230731,173900,2934952020,8670,8670,8670,8670,0
20230731,173800,2934952020,8670,8670,8670,8670,0
20230731,173700,2934952020,8670,8670,8670,8670,0
20230731,173600,2934952020,8670,8670,8670,8670,0
20230731,173500,2934952020,8670,8670,8670,8670,3106
20230731,173400,2934952020,8670,8670,8670,8670,0
20230731,173300,2934952020,8670,8670,8670,8670,0
20230731,173200,2934952020,8670,8670,8670,8670,0
20230731,173100,2934952020,8670,8670,8670,8670,0
20230731,173000,2934952020,8670,8670,8670,8670,0
20230731,172900,2934952020,8670,8670,8670,8670,0
20230731,172800,2934952020,8670,8670,8670,8670,0
20230731,172700,2934952020,8670,8670,8670,8670,0
20230731,172600,2934952020,8670,8670,8670,8670,0
20230731,172500,2934952020,8670,8670,8670,8670,0
20230731,172400,2934952020,8670,8670,8670,8670,0
20230731,172300,2934952020,8670,8670,8670,8670,0
20230731,172200,2934952020,8670,8670,8670,8670,0
20230731,172100,2934952020,8670,8670,8670,8670,0
20230731,172000,2934952020,8670,8670,8670,8670,0
20230731,171900,2934952020,8670,8670,8670,8670,0
20230731,171800,2934952020,8670,8670,8670,8670,0
20230731,171700,2934952020,8670,8670,8670,8670,0
20230731,171600,2934952020,8670,8670,8670,8670,0
20230731,171500,2934952020,8670,8670,8670,8670,0
20230731,171400,2934952020,8670,8670,8670,8670,0
20230731,171300,2934952020,8670,8670,8670,8670,0
20230731,171200,2934952020,8670,8670,8670,8670,0
20230731,171100,2934952020,8670,8670,8670,8670,0
20230731,171000,2934952020,8670,8670,8670,8670,0
20230731,170900,2934952020,8670,8670,8670,8670,0
20230731,170800,2934952020,8670,8670,8670,8670,0
20230731,170700,2934952020,8670,8670,8670,8670,0
20230731,170600,2934952020,8670,8670,8670,8670,0
20230731,170500,2934952020,8670,8670,8670,8670,3106
20230731,170400,2934952020,8670,8670,8670,8670,0
20230731,170300,2934952020,8670,8670,8670,8670,0
20230731,170200,2934952020,8670,8670,8670,8670,0
20230731,170100,2934952020,8670,8670,8670,8670,0
20230731,170000,2934952020,8670,8670,8670,8670,0
20230731,165900,2934952020,8670,8670,8670,8670,0
20230731,165800,2934952020,8670,8670,8670,8670,0
20230731,165700,2934952020,8670,8670,8670,8670,0
20230731,165600,2934952020,8670,8670,8670,8670,0
20230731,165500,2934952020,8670,8670,8670,8670,0
20230731,165400,2934952020,8670,8670,8670,8670,0
20230731,165300,2934952020,8670,8670,8670,8670,0
20230731,165200,2934952020,8670,8670,8670,8670,0
20230731,165100,2934952020,8670,8670,8670,8670,0
20230731,165000,2934952020,8670,8670,8670,8670,0
20230731,164900,2934952020,8670,8670,8670,8670,0
20230731,164800,2934952020,8670,8670,8670,8670,0
20230731,164700,2934952020,8670,8670,8670,8670,0
20230731,164600,2934952020,8670,8670,8670,8670,0
20230731,164500,2934952020,8670,8670,8670,8670,0
20230731,164400,2934952020,8670,8670,8670,8670,0
20230731,164300,2934952020,8670,8670,8670,8670,0
20230731,164200,2934952020,8670,8670,8670,8670,0
20230731,164100,2934952020,8670,8670,8670,8670,0
20230731,164000,2934952020,8670,8670,8670,8670,0
20230731,163900,2934952020,8670,8670,8670,8670,0
20230731,163800,2934952020,8670,8670,8670,8670,0
20230731,163700,2934952020,8670,8670,8670,8670,0
20230731,163600,2934952020,8670,8670,8670,8670,0
20230731,163500,2934952020,8670,8670,8670,8670,3106
20230731,163400,2934952020,8670,8670,8670,8670,0
20230731,163300,2934952020,8670,8670,8670,8670,0
20230731,163200,2934952020,8670,8670,8670,8670,0
20230731,163100,2934952020,8670,8670,8670,8670,0
20230731,163000,2934952020,8670,8670,8670,8670,0
20230731,162900,2934952020,8670,8670,8670,8670,0
20230731,162800,2934952020,8670,8670,8670,8670,0
20230731,162700,2934952020,8670,8670,8670,8670,0
20230731,162600,2934952020,8670,8670,8670,8670,0
20230731,162500,2934952020,8670,8670,8670,8670,0
20230731,162400,2934952020,8670,8670,8670,8670,0
20230731,162300,2934952020,8670,8670,8670,8670,0
20230731,162200,2934952020,8670,8670,8670,8670,0
20230731,162100,2934952020,8670,8670,8670,8670,0
20230731,162000,2934952020,8670,8670,8670,8670,0
20230731,161900,2934952020,8670,8670,8670,8670,0
20230731,161800,2934952020,8670,8670,8670,8670,0
20230731,161700,2934952020,8670,8670,8670,8670,0
20230731,161600,2934952020,8670,8670,8670,8670,0
20230731,161500,2934952020,8670,8670,8670,8670,0
20230731,161400,2934952020,8670,8670,8670,8670,0
20230731,161300,2934952020,8670,8670,8670,8670,0
20230731,161200,2934952020,8670,8670,8670,8670,0
20230731,161100,2934952020,8670,8670,8670,8670,0
20230731,161000,2934952020,8670,8670,8670,8670,0
20230731,160900,2934952020,8670,8670,8670,8670,0
20230731,160800,2934952020,8670,8670,8670,8670,0
20230731,160700,2934952020,8670,8670,8670,8670,0
20230731,160600,2934952020,8670,8670,8670,8670,0
20230731,160500,2934952020,8670,8670,8670,8670,3106
20230731,160400,2934952020,8670,8670,8670,8670,0
20230731,160300,2934952020,8670,8670,8670,8670,0
20230731,160200,2934952020,8670,8670,8670,8670,0
20230731,160100,2934952020,8670,8670,8670,8670,0
20230731,160000,2934952020,8670,8670,8670,8670,0
20230731,155900,2934952020,8670,8670,8670,8670,0
20230731,155800,2934952020,8670,8670,8670,8670,0
20230731,155700,2934952020,8670,8670,8670,8670,0
20230731,155600,2934952020,8670,8670,8670,8670,0
20230731,155500,2934952020,8670,8670,8670,8670,0
20230731,155400,2934952020,8670,8670,8670,8670,0
20230731,155300,2934952020,8670,8670,8670,8670,0
20230731,155200,2934952020,8670,8670,8670,8670,0
20230731,155100,2934952020,8670,8670,8670,8670,0
20230731,155000,2934952020,8670,8670,8670,8670,0
20230731,154900,2934952020,8670,8670,8670,8670,0
20230731,154800,2934952020,8670,8670,8670,8670,0
20230731,154700,2934952020,8670,8670,8670,8670,0
20230731,154600,2934952020,8670,8670,8670,8670,0
20230731,154500,2934952020,8670,8670,8670,8670,0
20230731,154400,2934952020,8670,8670,8670,8670,0
20230731,154300,2934952020,8670,8670,8670,8670,0
20230731,154200,2934952020,8670,8670,8670,8670,0
20230731,154100,2934952020,8670,8670,8670,8670,0
20230731,154000,2934952020,8670,8670,8670,8670,0
20230731,153900,2934952020,8670,8670,8670,8670,0
20230731,153800,2934952020,8670,8670,8670,8670,0
20230731,153700,2934952020,8670,8670,8670,8670,0
20230731,153600,2934952020,8670,8670,8670,8670,0
20230731,153500,2934952020,8670,8670,8670,8670,3106
20230731,153400,2934952020,8670,8670,8670,8670,0
20230731,153300,2934952020,8670,8670,8670,8670,0
20230731,153200,2934952020,8670,8670,8670,8670,0
20230731,153100,2934952020,8670,8670,8670,8670,0
20230731,153000,2934952020,8670,8670,8670,8670,3106
20230731,152900,2908023000,8700,8700,8700,8700,0
20230731,152800,2908023000,8700,8700,8700,8700,0
20230731,152700,2908023000,8700,8700,8700,8700,0
20230731,152600,2908023000,8700,8700,8700,8700,0
20230731,152500,2908023000,8700,8700,8700,8700,0
20230731,152400,2908023000,8700,8700,8700,8700,0
20230731,152300,2908023000,8700,8700,8700,8700,0
20230731,152200,2908023000,8700,8700,8700,8700,0
20230731,152100,2908023000,8700,8700,8700,8700,0
20230731,152000,2908023000,8700,8700,8700,8700,0
20230731,151900,2908023000,8700,8700,8700,8690,81
20230731,151800,2907318610,8700,8690,8700,8690,376
20230731,151700,2904050020,8700,8700,8700,8690,439
20230731,151600,2900230950,8700,8700,8710,8690,285
20230731,151500,2897753540,8700,8710,8710,8690,529
20230731,151400,2893151470,8690,8690,8690,8690,989
20230731,151300,2884557060,8690,8700,8710,8680,1594
20230731,151200,2870704520,8700,8680,8700,8680,894
20230731,151100,2862927480,8680,8690,8700,8680,365
20230731,151000,2859755450,8680,8700,8700,8680,142
20230731,150900,2858521420,8720,8720,8720,8720,0
20230731,150800,2858521420,8720,8700,8720,8690,450
20230731,150700,2854609370,8720,8720,8720,8720,74
20230731,150600,2853964090,8720,8730,8730,8720,102
20230731,150500,2853073650,8730,8730,8730,8730,11
20230731,150400,2852977620,8730,8740,8740,8670,403
20230731,150300,2849471120,8680,8680,8680,8680,0
20230731,150200,2849471120,8680,8740,8740,8680,252
20230731,150100,2847280760,8740,8700,8740,8700,50
20230731,150000,2846845010,8680,8700,8700,8680,34
20230731,145900,2846549720,8700,8710,8740,8700,788
20230731,145800,2839691970,8740,8740,8740,8740,24
20230731,145700,2839482210,8750,8720,8750,8710,2023
20230731,145600,2821861010,8750,8750,8750,8750,0
20230731,145500,2821861010,8750,8760,8760,8750,30
20230731,145400,2821598410,8760,8720,8760,8720,103
20230731,145300,2820698250,8720,8730,8730,8720,508
20230731,145200,2816267380,8760,8740,8760,8720,1066
20230731,145100,2806967250,8760,8760,8760,8740,41
20230731,145000,2806608270,8760,8760,8760,8760,20
20230731,144900,2806433070,8760,8760,8760,8740,134
20230731,144800,2805261230,8760,8760,8760,8760,240
20230731,144700,2803158830,8760,8730,8760,8730,391
20230731,144600,2799742340,8740,8760,8760,8740,36
20230731,144500,2799427220,8760,8760,8760,8760,30
20230731,144400,2799164420,8760,8760,8760,8760,24
20230731,144300,2798954180,8760,8760,8760,8760,97
20230731,144200,2798104460,8740,8740,8740,8740,36
20230731,144100,2797789820,8740,8740,8740,8730,56
20230731,144000,2797300580,8740,8740,8740,8740,173
20230731,143900,2795788560,8740,8740,8740,8740,0
20230731,143800,2795788560,8740,8740,8740,8740,57
20230731,143700,2795290380,8740,8740,8740,8740,350
20230731,143600,2792231380,8750,8750,8750,8750,10
20230731,143500,2792143880,8750,8750,8750,8750,475
20230731,143400,2787987630,8770,8750,8770,8750,109
20230731,143300,2787031880,8750,8770,8770,8750,882
20230731,143200,2779298230,8780,8760,8780,8760,1804
20230731,143100,2763478600,8760,8750,8760,8750,472
20230731,143000,2759347800,8750,8740,8750,8740,56
20230731,142900,2758858310,8740,8740,8740,8740,228
20230731,142800,2756865590,8740,8740,8740,8740,108
20230731,142700,2755921670,8740,8740,8740,8740,98
20230731,142600,2755065150,8750,8730,8750,8730,73
20230731,142500,2754427570,8740,8740,8740,8740,107
20230731,142400,2753492390,8730,8740,8740,8730,52
20230731,142300,2753037970,8740,8740,8740,8740,100
20230731,142200,2752163970,8730,8730,8730,8730,121
20230731,142100,2751107640,8710,8720,8720,8710,41
20230731,142000,2750750520,8720,8710,8720,8710,151
20230731,141900,2749434310,8700,8710,8710,8700,139
20230731,141800,2748224480,8710,8710,8710,8710,0
20230731,141700,2748224480,8710,8710,8710,8710,372
20230731,141600,2744984360,8710,8720,8720,8710,1785
20230731,141500,2729436240,8710,8700,8710,8690,397
20230731,141400,2725979440,8700,8700,8700,8690,240
20230731,141300,2723891540,8700,8680,8700,8680,957
20230731,141200,2715578240,8680,8700,8700,8680,530
20230731,141100,2710977600,8720,8720,8720,8720,103
20230731,141000,2710079440,8720,8720,8720,8710,77
20230731,140900,2709408500,8680,8680,8680,8680,102
20230731,140800,2708523140,8730,8730,8730,8730,30
20230731,140700,2708261240,8680,8690,8690,8680,150
20230731,140600,2706959080,8670,8730,8730,8650,8000
20230731,140500,2637601170,8730,8730,8730,8730,30
20230731,140400,2637339270,8730,8730,8730,8730,903
20230731,140300,2629456080,8720,8730,8730,8720,3
20230731,140200,2629429900,8730,8730,8730,8730,200
20230731,140100,2627683900,8730,8750,8760,8730,3058
20230731,140000,2600928670,8730,8730,8730,8730,12
20230731,135900,2600823910,8730,8730,8730,8730,50
20230731,135800,2600387410,8750,8750,8750,8750,101
20230731,135700,2599503660,8750,8740,8750,8740,1100
20230731,135600,2589883920,8740,8740,8740,8740,1029
20230731,135500,2580890460,8730,8730,8730,8730,1
20230731,135400,2580881730,8730,8730,8730,8730,120
20230731,135300,2579834130,8730,8730,8730,8730,0
20230731,135200,2579834130,8730,8730,8730,8730,0
20230731,135100,2579834130,8730,8720,8730,8720,1029
20230731,135000,2570851250,8700,8710,8710,8690,3823
20230731,134900,2537587800,8720,8720,8720,8720,20
20230731,134800,2537413400,8730,8730,8730,8730,51
20230731,134700,2536968170,8720,8720,8720,8720,0
20230731,134600,2536968170,8720,8720,8720,8720,0
20230731,134500,2536968170,8720,8720,8720,8720,0
20230731,134400,2536968170,8720,8720,8720,8720,100
20230731,134300,2536096170,8740,8710,8740,8710,145
20230731,134200,2534833190,8710,8750,8750,8710,710
20230731,134100,2528634450,8740,8740,8740,8740,1
20230731,134000,2528625710,8750,8750,8750,8750,0
20230731,133900,2528625710,8750,8750,8750,8740,464
20230731,133800,2524569290,8750,8750,8750,8750,10
20230731,133700,2524481790,8750,8740,8750,8740,55
20230731,133600,2524000640,8750,8740,8750,8740,171
20230731,133500,2522504890,8740,8750,8750,8740,262
20230731,133400,2520213770,8750,8750,8750,8750,293
20230731,133300,2517650020,8760,8760,8760,8760,210
20230731,133200,2515810420,8760,8760,8760,8750,610
20230731,133100,2510471820,8760,8740,8760,8740,533
20230731,133000,2505806660,8740,8730,8740,8730,24
20230731,132900,2505597010,8740,8740,8740,8740,10
20230731,132800,2505509610,8740,8740,8740,8740,145
20230731,132700,2504242310,8740,8750,8750,8740,129
20230731,132600,2503114360,8750,8750,8750,8750,3
20230731,132500,2503088110,8720,8740,8740,8720,300
20230731,132400,2500469110,8740,8750,8750,8740,23
20230731,132300,2500267900,8750,8730,8750,8730,23
20230731,132200,2500067090,8720,8730,8730,8720,388
20230731,132100,2496683500,8730,8730,8730,8730,82
20230731,132000,2495967640,8750,8750,8750,8750,1
20230731,131900,2495958890,8740,8740,8740,8740,0
20230731,131800,2495958890,8740,8740,8740,8740,55
20230731,131700,2495478190,8740,8740,8740,8740,105
20230731,131600,2494560490,8740,8740,8740,8740,400
20230731,131500,2491064490,8710,8740,8740,8710,1006
20230731,131400,2482286750,8740,8740,8740,8740,1
20230731,131300,2482278010,8700,8740,8740,8700,26
20230731,131200,2482051770,8710,8730,8730,8710,1475
20230731,131100,2469190430,8720,8720,8720,8720,903
20230731,131000,2461316270,8720,8720,8720,8720,51
20230731,130900,2460871550,8710,8710,8710,8710,185
20230731,130800,2459260200,8710,8710,8710,8710,1
20230731,130700,2459251490,8720,8710,8720,8710,125
20230731,130600,2458162690,8710,8710,8710,8710,0
20230731,130500,2458162690,8710,8710,8710,8710,414
20230731,130400,2454556750,8710,8710,8710,8710,141
20230731,130300,2453328640,8710,8710,8710,8710,11
20230731,130200,2453232830,8710,8710,8710,8710,14
20230731,130100,2453110890,8710,8710,8710,8710,74
20230731,130000,2452466350,8710,8710,8710,8710,254
20230731,125900,2450254010,8710,8720,8720,8710,22
20230731,125800,2450062270,8730,8730,8730,8730,0
20230731,125700,2450062270,8730,8670,8730,8670,315
20230731,125600,2447317420,8660,8700,8700,8660,6685
20230731,125500,2389279370,8700,8700,8700,8700,1462
20230731,125400,2376559970,8700,8720,8720,8700,4333
20230731,125300,2338834930,8730,8760,8760,8730,882
20230731,125200,2331126160,8770,8780,8780,8770,1941
20230731,125100,2314084320,8790,8790,8800,8790,318
20230731,125000,2311289090,8790,8810,8810,8790,49
20230731,124900,2310857880,8810,8810,8810,8800,1196
20230731,124800,2300331360,8820,8810,8820,8810,9332
20230731,124700,2218108100,8810,8810,8810,8810,521
20230731,124600,2213518090,8810,8800,8810,8800,401
20230731,124500,2209988270,8800,8780,8800,8770,2760
20230731,124400,2185723680,8780,8780,8780,8780,1
20230731,124300,2185714900,8770,8750,8770,8750,92
20230731,124200,2184909060,8770,8760,8770,8760,601
20230731,124100,2179644290,8780,8790,8790,8760,41
20230731,124000,2179284330,8790,8790,8800,8750,1892
20230731,123900,2162657110,8790,8790,8790,8790,207
20230731,123800,2160837580,8790,8780,8790,8730,809
20230731,123700,2153732300,8780,8720,8780,8720,10287
20230731,123600,2063727830,8730,8740,8740,8730,211
20230731,123500,2061885310,8750,8750,8750,8750,19
20230731,123400,2061719060,8740,8740,8740,8740,1
20230731,123300,2061710320,8740,8750,8750,8740,122
20230731,123200,2060643920,8740,8740,8740,8740,80
20230731,123100,2059944720,8730,8730,8730,8730,0
20230731,123000,2059944720,8730,8740,8750,8730,714
20230731,122900,2053709590,8730,8750,8750,8730,231
20230731,122800,2051688360,8750,8750,8750,8750,51
20230731,122700,2051242110,8730,8740,8740,8730,332
20230731,122600,2048343130,8740,8740,8740,8740,60
20230731,122500,2047818730,8740,8740,8740,8740,40
20230731,122400,2047469130,8750,8750,8750,8750,0
20230731,122300,2047469130,8750,8750,8750,8750,5
20230731,122200,2047425380,8750,8730,8750,8730,1470
20230731,122100,2034575490,8740,8730,8740,8730,152
20230731,122000,2033248520,8730,8730,8740,8730,1292
20230731,121900,2021968360,8730,8720,8730,8720,101
20230731,121800,2021087630,8730,8710,8730,8710,931
20230731,121700,2012968690,8710,8680,8710,8680,2501
20230731,121600,1991211750,8700,8690,8700,8690,101
20230731,121500,1990333060,8680,8690,8690,8680,731
20230731,121400,1983984670,8680,8680,8680,8680,460
20230731,121300,1979991870,8680,8680,8680,8660,212
20230731,121200,1978153710,8660,8680,8680,8660,81
20230731,121100,1977452230,8650,8660,8660,8650,600
20230731,121000,1972262060,8660,8660,8660,8660,45
20230731,120900,1971872360,8660,8660,8660,8660,7
20230731,120800,1971811740,8660,8660,8660,8660,261
20230731,120700,1969551480,8660,8670,8670,8660,440
20230731,120600,1965738680,8670,8670,8670,8670,0
20230731,120500,1965738680,8670,8670,8670,8670,61
20230731,120400,1965209810,8670,8680,8680,8670,339
20230731,120300,1962270410,8690,8680,8690,8680,72
20230731,120200,1961645430,8690,8690,8690,8690,41
20230731,120100,1961289140,8690,8690,8690,8690,165
20230731,120000,1959855290,8690,8690,8690,8690,10
20230731,115900,1959768390,8690,8690,8690,8690,51
20230731,115800,1959325200,8690,8690,8690,8690,10
20230731,115700,1959238300,8690,8700,8700,8690,29
20230731,115600,1958986220,8700,8700,8700,8690,337
20230731,115500,1956056790,8700,8700,8700,8700,61
20230731,115400,1955526090,8700,8700,8700,8700,402
20230731,115300,1952028690,8700,8700,8700,8700,10
20230731,115200,1951941690,8700,8700,8710,8700,639
20230731,115100,1946382300,8710,8710,8710,8710,0
20230731,115000,1946382300,8710,8690,8710,8690,235
20230731,114900,1944337800,8700,8700,8700,8690,105
20230731,114800,1943425310,8690,8690,8690,8690,196
20230731,114700,1941722070,8690,8690,8690,8690,7
20230731,114600,1941661240,8690,8690,8700,8690,1429
20230731,114500,1929231710,8690,8690,8690,8690,108
20230731,114400,1928293190,8690,8690,8690,8680,43
20230731,114300,1927919830,8690,8690,8690,8690,1
20230731,114200,1927911140,8670,8660,8670,8660,88
20230731,114100,1927148580,8660,8660,8660,8660,31
20230731,114000,1926880120,8660,8660,8660,8660,300
20230731,113900,1924282120,8690,8650,8690,8650,6
20230731,113800,1924230180,8650,8680,8680,8650,522
20230731,113700,1919706860,8680,8660,8690,8660,914
20230731,113600,1911776320,8660,8670,8670,8660,60
20230731,113500,1911256620,8680,8680,8680,8680,85
20230731,113400,1910518820,8680,8680,8680,8680,1
20230731,113300,1910510140,8660,8670,8670,8660,244
20230731,113200,1908395090,8670,8670,8670,8670,30
20230731,113100,1908134990,8670,8670,8690,8670,570
20230731,113000,1903192750,8670,8670,8670,8670,660
20230731,112900,1897470550,8670,8670,8690,8670,1160
20230731,112800,1887404720,8670,8670,8670,8670,15
20230731,112700,1887274670,8670,8670,8680,8670,430
20230731,112600,1883544090,8680,8680,8680,8680,0
20230731,112500,1883544090,8680,8690,8690,8680,103
20230731,112400,1882649260,8700,8700,8700,8700,0
20230731,112300,1882649260,8700,8720,8720,8700,1516
20230731,112200,1869455290,8710,8710,8720,8710,1242
20230731,112100,1858634870,8710,8670,8710,8670,7633
20230731,112000,1792293020,8660,8650,8660,8650,3715
20230731,111900,1760148130,8650,8640,8650,8640,180
20230731,111800,1758592920,8620,8630,8630,8620,702
20230731,111700,1752540820,8630,8640,8640,8630,153
20230731,111600,1751219400,8640,8640,8640,8630,204
20230731,111500,1749458340,8640,8640,8650,8640,306
20230731,111400,1746814450,8640,8630,8650,8630,1503
20230731,111300,1733824330,8610,8610,8610,8610,46
20230731,111200,1733428270,8610,8600,8630,8600,4283
20230731,111100,1696499890,8600,8600,8600,8600,265
20230731,111000,1694220890,8600,8590,8600,8590,350
20230731,110900,1691213390,8600,8590,8600,8590,220
20230731,110800,1689321440,8590,8590,8590,8590,10
20230731,110700,1689235540,8600,8590,8600,8590,110
20230731,110600,1688289640,8590,8590,8600,8590,3252
20230731,110500,1660343020,8580,8580,8580,8580,1000
20230731,110400,1651763020,8580,8570,8580,8570,916
20230731,110300,1643903840,8570,8570,8570,8570,341
20230731,110200,1640981470,8570,8580,8580,8570,427
20230731,110100,1637321950,8570,8570,8570,8570,106
20230731,110000,1636413530,8570,8570,8570,8570,3
20230731,105900,1636387820,8570,8570,8570,8570,5
20230731,105800,1636344970,8570,8570,8570,8570,32
20230731,105700,1636070730,8570,8560,8570,8550,126
20230731,105600,1634990970,8560,8560,8580,8560,59
20230731,105500,1634485890,8560,8560,8560,8560,60
20230731,105400,1633972290,8570,8570,8570,8570,0
20230731,105300,1633972290,8570,8580,8580,8570,315
20230731,105200,1631272590,8570,8580,8580,8570,93
20230731,105100,1630474660,8580,8570,8580,8570,251
20230731,105000,1628323440,8590,8570,8590,8570,560
20230731,104900,1623521320,8570,8560,8570,8560,156
20230731,104800,1622185910,8530,8530,8530,8530,408
20230731,104700,1618705670,8560,8560,8560,8560,641
20230731,104600,1613218710,8520,8520,8520,8520,0
20230731,104500,1613218710,8520,8550,8560,8510,801
20230731,104400,1606387290,8560,8560,8560,8560,10
20230731,104300,1606301690,8570,8570,8570,8560,1731
20230731,104200,1591474040,8570,8570,8570,8570,44
20230731,104100,1591096960,8560,8540,8560,8540,184
20230731,104000,1589521940,8560,8530,8560,8510,2226
20230731,103900,1570531010,8530,8540,8540,8530,200
20230731,103800,1568824900,8550,8550,8550,8550,37
20230731,103700,1568508550,8550,8550,8550,8550,620
20230731,103600,1563207550,8550,8550,8550,8550,12
20230731,103500,1563104950,8550,8550,8550,8550,1
20230731,103400,1563096400,8510,8510,8510,8510,50
20230731,103300,1562670900,8550,8550,8550,8550,203
20230731,103200,1560935250,8550,8550,8550,8550,1
20230731,103100,1560926700,8530,8550,8550,8530,16
20230731,103000,1560790100,8530,8530,8540,8500,616
20230731,102900,1555548950,8540,8540,8540,8540,50
20230731,102800,1555121950,8540,8530,8540,8530,267
20230731,102700,1552842610,8520,8520,8520,8520,239
20230731,102600,1550806330,8530,8540,8540,8530,72
20230731,102500,1550191540,8540,8550,8550,8540,119
20230731,102400,1549175170,8540,8550,8550,8530,170
20230731,102300,1547723070,8540,8530,8560,8500,2902
20230731,102200,1522960010,8530,8490,8590,8480,14164
20230731,102100,1401943530,8530,8470,8530,8470,6913
20230731,102000,1343103700,8470,8480,8490,8460,1613
20230731,101900,1329442470,8480,8490,8490,8480,110
20230731,101800,1328509620,8490,8490,8490,8490,19
20230731,101700,1328348310,8490,8480,8490,8470,931
20230731,101600,1320459740,8480,8490,8490,8480,739
20230731,101500,1314192140,8490,8490,8490,8490,293
20230731,101400,1311704570,8490,8500,8500,8490,100
20230731,101300,1310855070,8500,8490,8500,8490,837
20230731,101200,1303747770,8490,8490,8490,8490,199
20230731,101100,1302058260,8490,8490,8490,8490,152
20230731,101000,1300767780,8490,8480,8490,8480,331
20230731,100900,1297957640,8480,8480,8480,8480,0
20230731,100800,1297957640,8480,8490,8490,8480,760
20230731,100700,1291510340,8490,8490,8490,8490,55
20230731,100600,1291043390,8480,8490,8490,8480,227
20230731,100500,1289117330,8490,8490,8500,8490,377
20230731,100400,1285916550,8490,8490,8500,8490,53
20230731,100300,1285466280,8500,8500,8500,8490,1614
20230731,100200,1271750270,8500,8460,8500,8460,7190
20230731,100100,1210801270,8450,8420,8450,8410,5023
20230731,100000,1168450540,8420,8420,8420,8420,25
20230731,095900,1168240040,8400,8390,8430,8390,2604
20230731,095800,1146331680,8380,8390,8390,8380,6913
20230731,095700,1088400110,8380,8400,8410,8380,4543
20230731,095600,1050286400,8390,8400,8400,8390,1523
20230731,095500,1037501000,8400,8400,8410,8400,1189
20230731,095400,1027513000,8390,8400,8400,8390,438
20230731,095300,1023837390,8410,8420,8450,8380,16285
20230731,095200,886988250,8450,8430,8450,8420,2340
20230731,095100,867272190,8420,8440,8440,8420,1244
20230731,095000,856783700,8440,8430,8440,8430,769
20230731,094900,850297270,8440,8450,8450,8430,3792
20230731,094800,818282940,8440,8450,8460,8430,2255
20230731,094700,799240530,8450,8470,8470,8450,2133
20230731,094600,781192670,8460,8480,8480,8460,2645
20230731,094500,758792490,8480,8480,8480,8470,961
20230731,094400,750645280,8490,8490,8490,8490,316
20230731,094300,747962440,8490,8490,8500,8480,5328
20230731,094200,702754160,8500,8510,8510,8490,1646
20230731,094100,688763560,8500,8500,8510,8500,781
20230731,094000,682125020,8500,8500,8510,8500,281
20230731,093900,679734320,8500,8490,8510,8490,3182
20230731,093800,652658610,8490,8490,8490,8490,641
20230731,093700,647216520,8490,8510,8520,8490,4643
20230731,093600,607752210,8520,8520,8520,8520,1038
20230731,093500,598908450,8520,8510,8520,8510,1112
20230731,093400,589445240,8500,8510,8520,8500,620
20230731,093300,584171950,8510,8500,8510,8500,435
20230731,093200,580472830,8500,8500,8500,8490,752
20230731,093100,574081540,8490,8500,8510,8490,1991
20230731,093000,557162060,8500,8500,8500,8480,2866
20230731,092900,532822570,8500,8500,8510,8500,1155
20230731,092800,523003920,8510,8510,8510,8500,777
20230731,092700,516398850,8500,8510,8510,8500,807
20230731,092600,509536610,8500,8540,8540,8500,1770
20230731,092500,494477580,8540,8500,8540,8500,223
20230731,092400,492579160,8490,8480,8490,8480,348
20230731,092300,489624660,8490,8490,8500,8480,1985
20230731,092200,472773860,8490,8490,8490,8480,553
20230731,092100,468080860,8490,8500,8510,8490,1347
20230731,092000,456641250,8500,8510,8510,8500,2988
20230731,091900,431232320,8510,8500,8520,8490,1275
20230731,091800,420383660,8480,8510,8510,8470,5621
20230731,091700,372673820,8510,8530,8530,8500,2087
20230731,091600,354905300,8530,8580,8580,8530,2723
20230731,091500,331629140,8580,8630,8630,8570,3870
20230731,091400,298367530,8630,8690,8710,8630,9305
20230731,091300,217754830,8710,8710,8760,8690,1200
20230731,091200,207316200,8770,8700,8770,8700,1430
20230731,091100,194814300,8700,8750,8780,8700,1984
20230731,091000,177532700,8780,8770,8780,8770,28
20230731,090900,177287000,8780,8800,8810,8710,1491
20230731,090800,164222480,8810,8820,8820,8810,1364
20230731,090700,152205620,8810,8790,8810,8790,2324
20230731,090600,131744580,8800,8810,8810,8790,421
20230731,090500,128039420,8780,8800,8810,8780,1833
20230731,090400,111909160,8810,8790,8810,8790,145
20230731,090300,110632410,8790,8800,8800,8790,284
20230731,090200,108133420,8810,8790,8810,8780,3361
20230731,090100,78554660,8800,8760,8810,8650,5138
20230731,090000,33762700,8810,8810,8810,8800,3810