stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194700,6870062640,7320,7320,7320,7320,19706
20230731,194600,6870062640,7320,7320,7320,7320,0
20230731,194500,6870062640,7320,7320,7320,7320,0
20230731,194400,6870062640,7320,7320,7320,7320,0
20230731,194300,6870062640,7320,7320,7320,7320,0
20230731,194200,6870062640,7320,7320,7320,7320,0
20230731,194100,6870062640,7320,7320,7320,7320,0
20230731,194000,6870062640,7320,7320,7320,7320,0
20230731,193900,6870062640,7320,7320,7320,7320,0
20230731,193800,6870062640,7320,7320,7320,7320,0
20230731,193700,6870062640,7320,7320,7320,7320,0
20230731,193600,6870062640,7320,7320,7320,7320,0
20230731,193500,6870062640,7320,7320,7320,7320,0
20230731,193400,6870062640,7320,7320,7320,7320,0
20230731,193300,6870062640,7320,7320,7320,7320,0
20230731,193200,6870062640,7320,7320,7320,7320,0
20230731,193100,6870062640,7320,7320,7320,7320,0
20230731,193000,6870062640,7320,7320,7320,7320,0
20230731,192900,6870062640,7320,7320,7320,7320,0
20230731,192800,6870062640,7320,7320,7320,7320,0
20230731,192700,6870062640,7320,7320,7320,7320,0
20230731,192600,6870062640,7320,7320,7320,7320,0
20230731,192500,6870062640,7320,7320,7320,7320,0
20230731,192400,6870062640,7320,7320,7320,7320,0
20230731,192300,6870062640,7320,7320,7320,7320,0
20230731,192200,6870062640,7320,7320,7320,7320,0
20230731,192100,6870062640,7320,7320,7320,7320,0
20230731,192000,6870062640,7320,7320,7320,7320,0
20230731,191900,6870062640,7320,7320,7320,7320,0
20230731,191800,6870062640,7320,7320,7320,7320,0
20230731,191700,6870062640,7320,7320,7320,7320,19706
20230731,191600,6870062640,7320,7320,7320,7320,0
20230731,191500,6870062640,7320,7320,7320,7320,0
20230731,191400,6870062640,7320,7320,7320,7320,0
20230731,191300,6870062640,7320,7320,7320,7320,0
20230731,191200,6870062640,7320,7320,7320,7320,0
20230731,191100,6870062640,7320,7320,7320,7320,0
20230731,191000,6870062640,7320,7320,7320,7320,0
20230731,190900,6870062640,7320,7320,7320,7320,0
20230731,190800,6870062640,7320,7320,7320,7320,0
20230731,190700,6870062640,7320,7320,7320,7320,0
20230731,190600,6870062640,7320,7320,7320,7320,0
20230731,190500,6870062640,7320,7320,7320,7320,0
20230731,190400,6870062640,7320,7320,7320,7320,0
20230731,190300,6870062640,7320,7320,7320,7320,0
20230731,190200,6870062640,7320,7320,7320,7320,0
20230731,190100,6870062640,7320,7320,7320,7320,0
20230731,190000,6870062640,7320,7320,7320,7320,0
20230731,185900,6870062640,7320,7320,7320,7320,0
20230731,185800,6870062640,7320,7320,7320,7320,0
20230731,185700,6870062640,7320,7320,7320,7320,0
20230731,185600,6870062640,7320,7320,7320,7320,0
20230731,185500,6870062640,7320,7320,7320,7320,0
20230731,185400,6870062640,7320,7320,7320,7320,0
20230731,185300,6870062640,7320,7320,7320,7320,0
20230731,185200,6870062640,7320,7320,7320,7320,0
20230731,185100,6870062640,7320,7320,7320,7320,0
20230731,185000,6870062640,7320,7320,7320,7320,0
20230731,184900,6870062640,7320,7320,7320,7320,0
20230731,184800,6870062640,7320,7320,7320,7320,0
20230731,184700,6870062640,7320,7320,7320,7320,19706
20230731,184600,6870062640,7320,7320,7320,7320,0
20230731,184500,6870062640,7320,7320,7320,7320,0
20230731,184400,6870062640,7320,7320,7320,7320,0
20230731,184300,6870062640,7320,7320,7320,7320,0
20230731,184200,6870062640,7320,7320,7320,7320,0
20230731,184100,6870062640,7320,7320,7320,7320,0
20230731,184000,6870062640,7320,7320,7320,7320,0
20230731,183900,6870062640,7320,7320,7320,7320,0
20230731,183800,6870062640,7320,7320,7320,7320,0
20230731,183700,6870062640,7320,7320,7320,7320,0
20230731,183600,6870062640,7320,7320,7320,7320,0
20230731,183500,6870062640,7320,7320,7320,7320,0
20230731,183400,6870062640,7320,7320,7320,7320,0
20230731,183300,6870062640,7320,7320,7320,7320,0
20230731,183200,6870062640,7320,7320,7320,7320,0
20230731,183100,6870062640,7320,7320,7320,7320,0
20230731,183000,6870062640,7320,7320,7320,7320,0
20230731,182900,6870062640,7320,7320,7320,7320,0
20230731,182800,6870062640,7320,7320,7320,7320,0
20230731,182700,6870062640,7320,7320,7320,7320,0
20230731,182600,6870062640,7320,7320,7320,7320,0
20230731,182500,6870062640,7320,7320,7320,7320,0
20230731,182400,6870062640,7320,7320,7320,7320,0
20230731,182300,6870062640,7320,7320,7320,7320,0
20230731,182200,6870062640,7320,7320,7320,7320,0
20230731,182100,6870062640,7320,7320,7320,7320,0
20230731,182000,6870062640,7320,7320,7320,7320,0
20230731,181900,6870062640,7320,7320,7320,7320,0
20230731,181800,6870062640,7320,7320,7320,7320,0
20230731,181700,6870062640,7320,7320,7320,7320,19706
20230731,181600,6870062640,7320,7320,7320,7320,0
20230731,181500,6870062640,7320,7320,7320,7320,0
20230731,181400,6870062640,7320,7320,7320,7320,0
20230731,181300,6870062640,7320,7320,7320,7320,0
20230731,181200,6870062640,7320,7320,7320,7320,0
20230731,181100,6870062640,7320,7320,7320,7320,0
20230731,181000,6870062640,7320,7320,7320,7320,0
20230731,180900,6870062640,7320,7320,7320,7320,0
20230731,180800,6870062640,7320,7320,7320,7320,0
20230731,180700,6870062640,7320,7320,7320,7320,0
20230731,180600,6870062640,7320,7320,7320,7320,0
20230731,180500,6870062640,7320,7320,7320,7320,0
20230731,180400,6870062640,7320,7320,7320,7320,0
20230731,180300,6870062640,7320,7320,7320,7320,0
20230731,180200,6870062640,7320,7320,7320,7320,0
20230731,180100,6870062640,7320,7320,7320,7320,0
20230731,180000,6870062640,7320,7320,7320,7320,0
20230731,175900,6870062640,7320,7320,7320,7320,0
20230731,175800,6870062640,7320,7320,7320,7320,0
20230731,175700,6870062640,7320,7320,7320,7320,0
20230731,175600,6870062640,7320,7320,7320,7320,0
20230731,175500,6870062640,7320,7320,7320,7320,0
20230731,175400,6870062640,7320,7320,7320,7320,0
20230731,175300,6870062640,7320,7320,7320,7320,0
20230731,175200,6870062640,7320,7320,7320,7320,0
20230731,175100,6870062640,7320,7320,7320,7320,0
20230731,175000,6870062640,7320,7320,7320,7320,0
20230731,174900,6870062640,7320,7320,7320,7320,0
20230731,174800,6870062640,7320,7320,7320,7320,0
20230731,174700,6870062640,7320,7320,7320,7320,19706
20230731,174600,6870062640,7320,7320,7320,7320,0
20230731,174500,6870062640,7320,7320,7320,7320,0
20230731,174400,6870062640,7320,7320,7320,7320,0
20230731,174300,6870062640,7320,7320,7320,7320,0
20230731,174200,6870062640,7320,7320,7320,7320,0
20230731,174100,6870062640,7320,7320,7320,7320,0
20230731,174000,6870062640,7320,7320,7320,7320,0
20230731,173900,6870062640,7320,7320,7320,7320,0
20230731,173800,6870062640,7320,7320,7320,7320,0
20230731,173700,6870062640,7320,7320,7320,7320,0
20230731,173600,6870062640,7320,7320,7320,7320,0
20230731,173500,6870062640,7320,7320,7320,7320,0
20230731,173400,6870062640,7320,7320,7320,7320,0
20230731,173300,6870062640,7320,7320,7320,7320,0
20230731,173200,6870062640,7320,7320,7320,7320,0
20230731,173100,6870062640,7320,7320,7320,7320,0
20230731,173000,6870062640,7320,7320,7320,7320,0
20230731,172900,6870062640,7320,7320,7320,7320,0
20230731,172800,6870062640,7320,7320,7320,7320,0
20230731,172700,6870062640,7320,7320,7320,7320,0
20230731,172600,6870062640,7320,7320,7320,7320,0
20230731,172500,6870062640,7320,7320,7320,7320,0
20230731,172400,6870062640,7320,7320,7320,7320,0
20230731,172300,6870062640,7320,7320,7320,7320,0
20230731,172200,6870062640,7320,7320,7320,7320,0
20230731,172100,6870062640,7320,7320,7320,7320,0
20230731,172000,6870062640,7320,7320,7320,7320,0
20230731,171900,6870062640,7320,7320,7320,7320,0
20230731,171800,6870062640,7320,7320,7320,7320,0
20230731,171700,6870062640,7320,7320,7320,7320,19706
20230731,171600,6870062640,7320,7320,7320,7320,0
20230731,171500,6870062640,7320,7320,7320,7320,0
20230731,171400,6870062640,7320,7320,7320,7320,0
20230731,171300,6870062640,7320,7320,7320,7320,0
20230731,171200,6870062640,7320,7320,7320,7320,0
20230731,171100,6870062640,7320,7320,7320,7320,0
20230731,171000,6870062640,7320,7320,7320,7320,0
20230731,170900,6870062640,7320,7320,7320,7320,0
20230731,170800,6870062640,7320,7320,7320,7320,0
20230731,170700,6870062640,7320,7320,7320,7320,0
20230731,170600,6870062640,7320,7320,7320,7320,0
20230731,170500,6870062640,7320,7320,7320,7320,0
20230731,170400,6870062640,7320,7320,7320,7320,0
20230731,170300,6870062640,7320,7320,7320,7320,0
20230731,170200,6870062640,7320,7320,7320,7320,0
20230731,170100,6870062640,7320,7320,7320,7320,0
20230731,170000,6870062640,7320,7320,7320,7320,0
20230731,165900,6870062640,7320,7320,7320,7320,0
20230731,165800,6870062640,7320,7320,7320,7320,0
20230731,165700,6870062640,7320,7320,7320,7320,0
20230731,165600,6870062640,7320,7320,7320,7320,0
20230731,165500,6870062640,7320,7320,7320,7320,0
20230731,165400,6870062640,7320,7320,7320,7320,0
20230731,165300,6870062640,7320,7320,7320,7320,0
20230731,165200,6870062640,7320,7320,7320,7320,0
20230731,165100,6870062640,7320,7320,7320,7320,0
20230731,165000,6870062640,7320,7320,7320,7320,0
20230731,164900,6870062640,7320,7320,7320,7320,0
20230731,164800,6870062640,7320,7320,7320,7320,0
20230731,164700,6870062640,7320,7320,7320,7320,19706
20230731,164600,6870062640,7320,7320,7320,7320,0
20230731,164500,6870062640,7320,7320,7320,7320,0
20230731,164400,6870062640,7320,7320,7320,7320,0
20230731,164300,6870062640,7320,7320,7320,7320,0
20230731,164200,6870062640,7320,7320,7320,7320,0
20230731,164100,6870062640,7320,7320,7320,7320,0
20230731,164000,6870062640,7320,7320,7320,7320,0
20230731,163900,6870062640,7320,7320,7320,7320,0
20230731,163800,6870062640,7320,7320,7320,7320,0
20230731,163700,6870062640,7320,7320,7320,7320,0
20230731,163600,6870062640,7320,7320,7320,7320,0
20230731,163500,6870062640,7320,7320,7320,7320,0
20230731,163400,6870062640,7320,7320,7320,7320,0
20230731,163300,6870062640,7320,7320,7320,7320,0
20230731,163200,6870062640,7320,7320,7320,7320,0
20230731,163100,6870062640,7320,7320,7320,7320,0
20230731,163000,6870062640,7320,7320,7320,7320,0
20230731,162900,6870062640,7320,7320,7320,7320,0
20230731,162800,6870062640,7320,7320,7320,7320,0
20230731,162700,6870062640,7320,7320,7320,7320,0
20230731,162600,6870062640,7320,7320,7320,7320,0
20230731,162500,6870062640,7320,7320,7320,7320,0
20230731,162400,6870062640,7320,7320,7320,7320,0
20230731,162300,6870062640,7320,7320,7320,7320,0
20230731,162200,6870062640,7320,7320,7320,7320,0
20230731,162100,6870062640,7320,7320,7320,7320,0
20230731,162000,6870062640,7320,7320,7320,7320,0
20230731,161900,6870062640,7320,7320,7320,7320,0
20230731,161800,6870062640,7320,7320,7320,7320,0
20230731,161700,6870062640,7320,7320,7320,7320,19706
20230731,161600,6870062640,7320,7320,7320,7320,0
20230731,161500,6870062640,7320,7320,7320,7320,0
20230731,161400,6870062640,7320,7320,7320,7320,0
20230731,161300,6870062640,7320,7320,7320,7320,0
20230731,161200,6870062640,7320,7320,7320,7320,0
20230731,161100,6870062640,7320,7320,7320,7320,0
20230731,161000,6870062640,7320,7320,7320,7320,0
20230731,160900,6870062640,7320,7320,7320,7320,0
20230731,160800,6870062640,7320,7320,7320,7320,0
20230731,160700,6870062640,7320,7320,7320,7320,0
20230731,160600,6870062640,7320,7320,7320,7320,0
20230731,160500,6870062640,7320,7320,7320,7320,0
20230731,160400,6870062640,7320,7320,7320,7320,0
20230731,160300,6870062640,7320,7320,7320,7320,0
20230731,160200,6870062640,7320,7320,7320,7320,0
20230731,160100,6870062640,7320,7320,7320,7320,0
20230731,160000,6870062640,7320,7320,7320,7320,0
20230731,155900,6870062640,7320,7320,7320,7320,0
20230731,155800,6870062640,7320,7320,7320,7320,0
20230731,155700,6870062640,7320,7320,7320,7320,0
20230731,155600,6870062640,7320,7320,7320,7320,0
20230731,155500,6870062640,7320,7320,7320,7320,0
20230731,155400,6870062640,7320,7320,7320,7320,0
20230731,155300,6870062640,7320,7320,7320,7320,0
20230731,155200,6870062640,7320,7320,7320,7320,0
20230731,155100,6870062640,7320,7320,7320,7320,0
20230731,155000,6870062640,7320,7320,7320,7320,0
20230731,154900,6870062640,7320,7320,7320,7320,0
20230731,154800,6870062640,7320,7320,7320,7320,0
20230731,154700,6870062640,7320,7320,7320,7320,19706
20230731,154600,6870062640,7320,7320,7320,7320,0
20230731,154500,6870062640,7320,7320,7320,7320,0
20230731,154400,6870062640,7320,7320,7320,7320,0
20230731,154300,6870062640,7320,7320,7320,7320,0
20230731,154200,6870062640,7320,7320,7320,7320,0
20230731,154100,6870062640,7320,7320,7320,7320,0
20230731,154000,6870062640,7320,7320,7320,7320,0
20230731,153900,6870062640,7320,7320,7320,7320,0
20230731,153800,6870062640,7320,7320,7320,7320,0
20230731,153700,6870062640,7320,7320,7320,7320,0
20230731,153600,6870062640,7320,7320,7320,7320,0
20230731,153500,6870062640,7320,7320,7320,7320,0
20230731,153400,6870062640,7320,7320,7320,7320,0
20230731,153300,6870062640,7320,7320,7320,7320,0
20230731,153200,6870062640,7320,7320,7320,7320,0
20230731,153100,6870062640,7320,7320,7320,7320,0
20230731,153000,6870062640,7320,7320,7320,7320,19706
20230731,152900,6725814720,7310,7310,7310,7310,0
20230731,152800,6725814720,7310,7310,7310,7310,0
20230731,152700,6725814720,7310,7310,7310,7310,0
20230731,152600,6725814720,7310,7310,7310,7310,0
20230731,152500,6725814720,7310,7310,7310,7310,0
20230731,152400,6725814720,7310,7310,7310,7310,0
20230731,152300,6725814720,7310,7310,7310,7310,0
20230731,152200,6725814720,7310,7310,7310,7310,0
20230731,152100,6725814720,7310,7310,7310,7310,0
20230731,152000,6725814720,7310,7310,7310,7310,0
20230731,151900,6725814720,7310,7270,7310,7270,13216
20230731,151800,6629459740,7270,7280,7280,7260,1298
20230731,151700,6620026950,7270,7290,7290,7270,1121
20230731,151600,6611873550,7280,7280,7280,7270,1247
20230731,151500,6602795410,7280,7270,7280,7270,281
20230731,151400,6600749940,7280,7280,7280,7270,2067
20230731,151300,6585719190,7270,7280,7280,7270,1163
20230731,151200,6577263550,7280,7280,7290,7270,2725
20230731,151100,6557432020,7290,7290,7300,7280,1106
20230731,151000,6549369270,7300,7300,7310,7290,1086
20230731,150900,6541442460,7300,7290,7300,7280,393
20230731,150800,6538578930,7290,7300,7300,7290,3222
20230731,150700,6515088750,7300,7300,7310,7300,923
20230731,150600,6508350830,7310,7310,7310,7290,1549
20230731,150500,6497036160,7310,7310,7310,7300,2014
20230731,150400,6482330670,7310,7300,7310,7300,2343
20230731,150300,6465203520,7310,7300,7310,7290,2018
20230731,150200,6450483600,7300,7290,7300,7290,2970
20230731,150100,6428813100,7300,7290,7300,7290,797
20230731,150000,6423002770,7290,7280,7290,7280,1938
20230731,145900,6408882300,7290,7280,7290,7280,712
20230731,145800,6403693980,7290,7290,7290,7280,529
20230731,145700,6399839320,7280,7290,7290,7280,35
20230731,145600,6399584220,7290,7290,7300,7280,295
20230731,145500,6397433710,7280,7280,7290,7280,1329
20230731,145400,6387746780,7290,7290,7290,7290,542
20230731,145300,6383795600,7290,7290,7290,7280,880
20230731,145200,6377381100,7290,7290,7290,7280,993
20230731,145100,6370143820,7290,7290,7290,7290,1391
20230731,145000,6360003430,7290,7300,7300,7290,915
20230731,144900,6353332060,7290,7280,7290,7280,971
20230731,144800,6346255070,7280,7290,7290,7280,715
20230731,144700,6341044740,7290,7300,7300,7290,2360
20230731,144600,6323839200,7300,7290,7300,7290,336
20230731,144500,6321389750,7290,7290,7300,7290,1019
20230731,144400,6313961210,7290,7300,7300,7290,1124
20230731,144300,6305765430,7300,7290,7300,7290,500
20230731,144200,6302118580,7290,7290,7300,7290,786
20230731,144100,6296388630,7280,7280,7290,7280,198
20230731,144000,6294947170,7290,7280,7290,7280,441
20230731,143900,6291733890,7290,7280,7290,7280,259
20230731,143800,6289846470,7280,7290,7290,7280,155
20230731,143700,6288718060,7290,7290,7290,7290,194
20230731,143600,6287303800,7290,7280,7290,7280,766
20230731,143500,6281722250,7290,7280,7290,7280,19
20230731,143400,6281583920,7280,7270,7280,7270,163
20230731,143300,6280397290,7290,7270,7290,7270,1230
20230731,143200,6271436500,7260,7280,7300,7260,3958
20230731,143100,6242630810,7280,7270,7280,7270,1065
20230731,143000,6234879450,7280,7270,7280,7270,282
20230731,142900,6232827500,7260,7270,7270,7260,108
20230731,142800,6232042380,7270,7270,7270,7270,230
20230731,142700,6230370280,7270,7270,7270,7270,812
20230731,142600,6224467040,7260,7260,7260,7260,181
20230731,142500,6223152980,7250,7250,7250,7250,480
20230731,142400,6219672980,7250,7250,7260,7250,576
20230731,142300,6215493840,7260,7250,7260,7250,207
20230731,142200,6213991090,7250,7250,7250,7240,660
20230731,142100,6209211090,7250,7240,7250,7240,102
20230731,142000,6208471700,7240,7230,7250,7230,2741
20230731,141900,6188601180,7240,7260,7260,7240,16457
20230731,141800,6069304320,7260,7260,7260,7250,361
20230731,141700,6066685070,7260,7260,7260,7260,770
20230731,141600,6061094870,7250,7260,7260,7250,365
20230731,141500,6058447090,7260,7250,7260,7250,1287
20230731,141400,6049105100,7260,7260,7260,7260,281
20230731,141300,6047065040,7250,7260,7260,7250,3124
20230731,141200,6024406400,7270,7270,7270,7260,185
20230731,141100,6023061460,7270,7260,7270,7260,422
20230731,141000,6019995940,7260,7270,7270,7260,195
20230731,140900,6018578440,7260,7260,7260,7260,162
20230731,140800,6017402320,7260,7260,7270,7260,491
20230731,140700,6013835780,7260,7270,7270,7260,507
20230731,140600,6010153160,7260,7260,7260,7260,162
20230731,140500,6008977040,7270,7260,7270,7260,1985
20230731,140400,5994564030,7270,7260,7270,7260,338
20230731,140300,5992109750,7270,7270,7270,7260,881
20230731,140200,5985711880,7270,7270,7270,7270,1209
20230731,140100,5976922450,7270,7260,7270,7260,1122
20230731,140000,5968770630,7260,7260,7260,7260,162
20230731,135900,5967594510,7260,7260,7260,7260,350
20230731,135800,5965053510,7260,7270,7270,7260,560
20230731,135700,5960983930,7270,7260,7270,7260,707
20230731,135600,5955851070,7270,7270,7270,7260,154
20230731,135500,5954731790,7270,7260,7270,7260,665
20230731,135400,5949898850,7260,7270,7270,7260,1042
20230731,135300,5942328310,7270,7260,7270,7260,1903
20230731,135200,5928512520,7260,7260,7260,7260,3188
20230731,135100,5905367640,7260,7260,7270,7260,1070
20230731,135000,5897595820,7260,7260,7270,7260,1532
20230731,134900,5886473480,7260,7270,7270,7260,126
20230731,134800,5885557670,7260,7260,7260,7260,1440
20230731,134700,5875103270,7270,7260,7270,7260,561
20230731,134600,5871024840,7260,7270,7270,7260,2213
20230731,134500,5854953460,7260,7260,7260,7260,718
20230731,134400,5849740780,7260,7260,7260,7250,2287
20230731,134300,5833140160,7260,7240,7260,7230,9114
20230731,134200,5767053150,7250,7240,7250,7240,108
20230731,134100,5766271180,7260,7250,7260,7250,1094
20230731,134000,5758330960,7250,7250,7250,7250,26
20230731,133900,5758142460,7250,7250,7250,7240,535
20230731,133800,5754266870,7250,7280,7280,7250,1412
20230731,133700,5743998410,7270,7260,7280,7260,5057
20230731,133600,5707205390,7250,7250,7250,7250,82
20230731,133500,5706610890,7250,7240,7250,7240,521
20230731,133400,5702837950,7240,7240,7240,7240,202
20230731,133300,5701375470,7240,7240,7240,7240,313
20230731,133200,5699109350,7230,7230,7230,7230,226
20230731,133100,5697475370,7230,7240,7240,7230,175
20230731,133000,5696209870,7240,7240,7240,7240,373
20230731,132900,5693509350,7230,7240,7240,7230,1534
20230731,132800,5682413190,7240,7250,7250,7240,508
20230731,132700,5678732270,7240,7250,7250,7240,690
20230731,132600,5673731370,7250,7250,7250,7250,1344
20230731,132500,5663987370,7250,7250,7260,7250,315
20230731,132400,5661703070,7250,7260,7260,7250,543
20230731,132300,5657762520,7260,7270,7270,7250,1251
20230731,132200,5648688060,7260,7240,7260,7240,2021
20230731,132100,5634034880,7240,7240,7240,7240,2976
20230731,132000,5612488640,7240,7240,7240,7240,2500
20230731,131900,5594388640,7230,7230,7230,7230,161
20230731,131800,5593224610,7240,7230,7240,7230,588
20230731,131700,5588967500,7240,7240,7240,7230,1287
20230731,131600,5579651230,7240,7240,7240,7240,100
20230731,131500,5578927230,7240,7240,7250,7240,339
20230731,131400,5576471170,7240,7250,7250,7240,185
20230731,131300,5575131710,7250,7250,7250,7250,13
20230731,131200,5575037460,7240,7240,7240,7240,202
20230731,131100,5573574980,7250,7250,7250,7250,40
20230731,131000,5573284980,7240,7250,7250,7240,401
20230731,130900,5570380240,7240,7240,7240,7240,909
20230731,130800,5563799080,7240,7240,7240,7230,1418
20230731,130700,5553546370,7240,7240,7240,7230,548
20230731,130600,5549580460,7240,7240,7250,7240,293
20230731,130500,5547459130,7240,7240,7240,7230,1125
20230731,130400,5539316460,7240,7240,7240,7240,592
20230731,130300,5535030380,7240,7240,7240,7230,939
20230731,130200,5528233610,7230,7230,7230,7230,0
20230731,130100,5528233610,7230,7240,7240,7230,252
20230731,130000,5526410740,7240,7240,7240,7240,231
20230731,125900,5524738300,7230,7240,7240,7230,403
20230731,125800,5521822210,7240,7230,7240,7230,198
20230731,125700,5520390630,7240,7250,7250,7240,129
20230731,125600,5519456640,7240,7210,7260,7210,11002
20230731,125500,5439733780,7210,7220,7220,7210,914
20230731,125400,5433137700,7210,7210,7210,7200,4001
20230731,125300,5404291410,7210,7210,7220,7210,1259
20230731,125200,5395213890,7210,7240,7240,7200,31534
20230731,125100,5167512420,7250,7240,7250,7240,143
20230731,125000,5166477050,7240,7240,7240,7240,1467
20230731,124900,5155855970,7240,7230,7240,7230,2830
20230731,124800,5135368390,7230,7230,7230,7230,40
20230731,124700,5135079190,7230,7240,7240,7230,3260
20230731,124600,5111479500,7250,7250,7250,7250,11
20230731,124500,5111399750,7250,7250,7250,7240,381
20230731,124400,5108639200,7240,7240,7250,7240,1564
20230731,124300,5097314440,7240,7250,7250,7240,719
20230731,124200,5092103370,7250,7240,7250,7240,149
20230731,124100,5091023910,7240,7250,7250,7230,3775
20230731,124000,5063693760,7250,7240,7250,7230,4352
20230731,123900,5032184370,7250,7250,7250,7250,267
20230731,123800,5030248620,7250,7240,7250,7240,1143
20230731,123700,5021963460,7250,7240,7250,7240,410
20230731,123600,5018994960,7250,7250,7250,7230,3603
20230731,123500,4992909330,7250,7250,7250,7240,989
20230731,123400,4985748850,7240,7240,7240,7240,161
20230731,123300,4984583210,7230,7240,7240,7230,3620
20230731,123200,4958376410,7240,7240,7250,7240,2140
20230731,123100,4942879310,7240,7230,7240,7230,525
20230731,123000,4939082180,7230,7230,7230,7230,12
20230731,122900,4938995420,7230,7220,7230,7220,606
20230731,122800,4934619910,7210,7220,7230,7210,1232
20230731,122700,4925736180,7220,7230,7240,7220,950
20230731,122600,4918875170,7220,7220,7230,7220,2402
20230731,122500,4901532120,7220,7220,7220,7210,410
20230731,122400,4898573690,7220,7210,7220,7210,1093
20230731,122300,4890690820,7210,7210,7210,7200,1874
20230731,122200,4877180110,7210,7210,7210,7200,456
20230731,122100,4873893970,7210,7220,7220,7210,3463
20230731,122000,4848907960,7220,7210,7220,7200,4687
20230731,121900,4815130930,7210,7190,7210,7180,10165
20230731,121800,4742095150,7200,7230,7230,7190,38111
20230731,121700,4467310350,7220,7240,7240,7220,185
20230731,121600,4465973650,7220,7240,7250,7220,3700
20230731,121500,4439214310,7230,7230,7240,7230,1710
20230731,121400,4426847630,7240,7230,7240,7230,1709
20230731,121300,4414481360,7240,7230,7240,7230,430
20230731,121200,4411371790,7230,7240,7240,7230,1464
20230731,121100,4400780570,7230,7220,7230,7220,3175
20230731,121000,4377845620,7230,7230,7230,7230,1351
20230731,120900,4368077890,7230,7230,7240,7230,2713
20230731,120800,4348462850,7230,7230,7240,7220,3609
20230731,120700,4322378770,7230,7230,7230,7230,1065
20230731,120600,4314678820,7230,7240,7240,7220,1938
20230731,120500,4300671350,7240,7230,7240,7230,1641
20230731,120400,4288805920,7230,7230,7230,7220,1206
20230731,120300,4280093130,7230,7220,7230,7220,3334
20230731,120200,4255992060,7220,7230,7240,7220,2346
20230731,120100,4239033520,7220,7240,7240,7220,9504
20230731,120000,4170315940,7250,7250,7250,7240,887
20230731,115900,4163891800,7250,7270,7280,7250,44073
20230731,115800,3843886860,7270,7280,7280,7270,7855
20230731,115700,3786732840,7280,7280,7280,7280,211
20230731,115600,3785196760,7280,7280,7280,7280,200
20230731,115500,3783740760,7290,7280,7290,7280,165
20230731,115400,3782539540,7290,7290,7290,7280,1823
20230731,115300,3769259870,7290,7290,7290,7280,412
20230731,115200,3766258010,7280,7280,7290,7280,5132
20230731,115100,3728896050,7300,7290,7300,7280,1992
20230731,115000,3714376520,7290,7290,7290,7290,565
20230731,114900,3710257670,7300,7290,7300,7290,501
20230731,114800,3706605280,7290,7300,7300,7290,213
20230731,114700,3705052010,7290,7290,7300,7290,105
20230731,114600,3704286110,7290,7290,7290,7280,847
20230731,114500,3698113090,7280,7280,7290,7280,1125
20230731,114400,3689922800,7270,7280,7280,7270,282
20230731,114300,3687872460,7280,7280,7280,7270,886
20230731,114200,3681427380,7270,7280,7290,7270,1686
20230731,114100,3669154130,7280,7290,7290,7280,10560
20230731,114000,3592276040,7290,7300,7300,7280,7362
20230731,113900,3538606800,7310,7290,7310,7290,564
20230731,113800,3534491160,7290,7290,7300,7290,274
20230731,113700,3532493560,7300,7300,7300,7290,4343
20230731,113600,3500832580,7310,7310,7310,7290,8652
20230731,113500,3437691940,7310,7320,7320,7310,127
20230731,113400,3436763530,7310,7310,7310,7310,291
20230731,113300,3434636320,7310,7310,7310,7310,295
20230731,113200,3432479870,7310,7320,7330,7310,4870
20230731,113100,3396866060,7320,7320,7330,7320,465
20230731,113000,3393462230,7320,7320,7320,7310,235
20230731,112900,3391743650,7320,7340,7340,7320,6930
20230731,112800,3340995780,7340,7330,7340,7320,1196
20230731,112700,3332226720,7330,7330,7330,7330,1301
20230731,112600,3322690390,7330,7320,7330,7320,3596
20230731,112500,3296361700,7320,7310,7320,7310,2027
20230731,112400,3281544060,7300,7310,7310,7300,2079
20230731,112300,3266366190,7310,7310,7310,7300,190
20230731,112200,3264978900,7310,7310,7310,7310,6
20230731,112100,3264935040,7310,7310,7310,7300,788
20230731,112000,3259182580,7310,7310,7310,7310,138
20230731,111900,3258173800,7310,7300,7310,7300,1362
20230731,111800,3248228160,7290,7300,7300,7290,673
20230731,111700,3243317340,7310,7290,7310,7290,1436
20230731,111600,3232848820,7310,7290,7310,7290,1200
20230731,111500,3224094340,7300,7310,7310,7300,1045
20230731,111400,3216455840,7290,7280,7310,7280,1621
20230731,111300,3204644450,7280,7290,7310,7280,10146
20230731,111200,3130773520,7290,7300,7320,7290,2633
20230731,111100,3111573640,7300,7320,7320,7300,1330
20230731,111000,3101863000,7320,7320,7320,7310,3084
20230731,110900,3079316310,7330,7310,7330,7300,1156
20230731,110800,3070867390,7300,7330,7330,7300,2797
20230731,110700,3050408920,7340,7320,7340,7320,451
20230731,110600,3047106040,7330,7320,7330,7320,185
20230731,110500,3045751830,7320,7320,7320,7320,101
20230731,110400,3045012510,7310,7310,7330,7310,1584
20230731,110300,3033423760,7310,7310,7310,7310,205
20230731,110200,3031925210,7310,7320,7320,7300,1770
20230731,110100,3018995850,7320,7330,7340,7320,1989
20230731,110000,3004432290,7330,7330,7330,7330,200
20230731,105900,3002966290,7330,7320,7330,7320,168
20230731,105800,3001734870,7310,7330,7340,7310,2133
20230731,105700,2986115290,7320,7310,7320,7310,116
20230731,105600,2985266960,7320,7320,7320,7320,621
20230731,105500,2980721240,7330,7320,7330,7320,203
20230731,105400,2979235260,7320,7310,7320,7310,1712
20230731,105300,2966705050,7310,7310,7310,7290,6967
20230731,105200,2915864700,7300,7330,7330,7300,3814
20230731,105100,2887981520,7330,7320,7330,7320,299
20230731,105000,2885792460,7320,7330,7330,7320,1537
20230731,104900,2874536420,7340,7320,7350,7320,700
20230731,104800,2869405750,7320,7320,7320,7310,314
20230731,104700,2867108770,7310,7310,7320,7310,643
20230731,104600,2862405210,7320,7330,7330,7310,3208
20230731,104500,2838920630,7330,7330,7330,7320,1841
20230731,104400,2825427710,7330,7340,7350,7330,3579
20230731,104300,2799181180,7350,7350,7360,7330,2170
20230731,104200,2783245380,7350,7340,7350,7340,114
20230731,104100,2782408550,7340,7340,7350,7340,3454
20230731,104000,2757055690,7350,7370,7390,7350,2927
20230731,103900,2735507740,7380,7380,7400,7380,327
20230731,103800,2733091570,7390,7380,7410,7380,3540
20230731,103700,2706900470,7370,7360,7370,7360,842
20230731,103600,2700695130,7360,7360,7380,7350,1511
20230731,103500,2689574020,7340,7340,7340,7340,48
20230731,103400,2689221700,7340,7350,7350,7330,482
20230731,103300,2685685100,7380,7340,7380,7340,3010
20230731,103200,2663496530,7340,7340,7350,7340,362
20230731,103100,2660837420,7340,7340,7340,7340,60
20230731,103000,2660397020,7350,7350,7350,7320,1950
20230731,102900,2646072020,7340,7320,7340,7320,536
20230731,102800,2642143140,7340,7330,7340,7320,99
20230731,102700,2641417340,7330,7330,7330,7330,56
20230731,102600,2641006860,7310,7310,7320,7310,2895
20230731,102500,2619834410,7310,7330,7330,7310,3979
20230731,102400,2590740170,7320,7320,7340,7320,698
20230731,102300,2585630570,7320,7310,7330,7310,1235
20230731,102200,2576591570,7300,7280,7300,7270,15053
20230731,102100,2466970860,7290,7300,7300,7270,9912
20230731,102000,2394743830,7300,7310,7320,7300,5606
20230731,101900,2353803550,7300,7330,7330,7300,4009
20230731,101800,2324517570,7330,7320,7330,7310,4572
20230731,101700,2291052670,7310,7310,7320,7300,5514
20230731,101600,2250734230,7300,7330,7330,7300,16344
20230731,101500,2131141200,7330,7350,7350,7320,4702
20230731,101400,2096679420,7330,7350,7350,7330,4727
20230731,101300,2061982500,7350,7330,7360,7330,1552
20230731,101200,2050580070,7330,7370,7370,7330,505
20230731,101100,2046878380,7370,7350,7370,7330,1966
20230731,101000,2032458110,7350,7380,7380,7330,15029
20230731,100900,1922111930,7380,7360,7380,7360,171
20230731,100800,1920853350,7360,7370,7370,7350,648
20230731,100700,1916087550,7360,7370,7370,7360,7189
20230731,100600,1863156260,7380,7380,7380,7370,159
20230731,100500,1861982910,7370,7370,7380,7370,308
20230731,100400,1859712940,7370,7380,7380,7370,351
20230731,100300,1857122790,7380,7400,7400,7380,164
20230731,100200,1855910190,7400,7370,7400,7370,655
20230731,100100,1851070420,7370,7380,7390,7350,3679
20230731,100000,1823988350,7380,7390,7390,7380,424
20230731,095900,1820859140,7390,7400,7410,7390,684
20230731,095800,1815802590,7400,7400,7400,7400,600
20230731,095700,1811362590,7410,7390,7410,7390,518
20230731,095600,1807532950,7390,7360,7390,7360,1796
20230731,095500,1794297160,7360,7370,7370,7360,1147
20230731,095400,1785853770,7370,7370,7370,7360,262
20230731,095300,1783924010,7360,7390,7390,7360,2249
20230731,095200,1767338640,7370,7370,7370,7370,134
20230731,095100,1766351060,7400,7380,7400,7380,731
20230731,095000,1760951250,7370,7350,7370,7350,734
20230731,094900,1755544790,7350,7360,7360,7350,2270
20230731,094800,1738850610,7370,7380,7380,7360,1668
20230731,094700,1726552480,7370,7380,7380,7370,143
20230731,094600,1725498170,7370,7370,7370,7360,1413
20230731,094500,1715089360,7370,7350,7370,7340,5742
20230731,094400,1672885640,7350,7370,7370,7350,2835
20230731,094300,1652032770,7360,7350,7360,7350,2044
20230731,094200,1637003540,7350,7350,7360,7350,724
20230731,094100,1631676890,7350,7350,7360,7340,1581
20230731,094000,1620065440,7350,7350,7360,7340,3598
20230731,093900,1593644340,7350,7360,7360,7340,2710
20230731,093800,1573737780,7350,7360,7360,7350,4255
20230731,093700,1542460070,7370,7360,7380,7360,606
20230731,093600,1537996810,7370,7370,7370,7350,21577
20230731,093500,1379382620,7370,7370,7380,7360,10945
20230731,093400,1298776510,7380,7380,7380,7370,2283
20230731,093300,1281949040,7380,7410,7410,7380,2720
20230731,093200,1261855590,7400,7390,7400,7390,1781
20230731,093100,1248693690,7370,7370,7370,7360,3488
20230731,093000,1222998250,7380,7380,7390,7370,3364
20230731,092900,1198169700,7390,7400,7410,7390,3620
20230731,092800,1171413430,7400,7410,7410,7400,4569
20230731,092700,1137600970,7410,7410,7420,7400,3428
20230731,092600,1112210280,7410,7430,7430,7410,1994
20230731,092500,1097423420,7440,7440,7450,7410,8323
20230731,092400,1035611720,7440,7430,7440,7430,785
20230731,092300,1029777170,7430,7420,7430,7420,1062
20230731,092200,1021896510,7430,7430,7430,7420,891
20230731,092100,1015280490,7430,7420,7430,7420,2671
20230731,092000,995456600,7420,7420,7420,7410,1329
20230731,091900,985599760,7410,7450,7450,7410,17228
20230731,091800,857774580,7450,7470,7470,7440,836
20230731,091700,851548550,7450,7450,7470,7440,1485
20230731,091600,840483870,7450,7430,7450,7430,579
20230731,091500,836177370,7430,7460,7460,7420,5988
20230731,091400,791667470,7460,7500,7530,7450,41145
20230731,091300,483180700,7500,7510,7520,7500,19517
20230731,091200,336611610,7510,7520,7530,7510,811
20230731,091100,330518080,7510,7520,7530,7500,6784
20230731,091000,279569260,7520,7510,7520,7510,1247
20230731,090900,270202020,7520,7530,7530,7520,1938
20230731,090800,255627610,7530,7530,7530,7530,1
20230731,090700,255620080,7530,7530,7530,7520,178
20230731,090600,254279750,7530,7520,7530,7520,2832
20230731,090500,232977690,7530,7530,7530,7520,2663
20230731,090400,212936170,7530,7570,7570,7530,1929
20230731,090300,198410410,7580,7560,7580,7530,2033
20230731,090200,183073540,7530,7530,7530,7510,3685
20230731,090100,155330090,7530,7500,7560,7500,7530
20230731,090000,98642770,7500,7600,7600,7500,13051