stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184100,107485026,525,525,525,525,139
20230731,184000,107485026,525,525,525,525,0
20230731,183900,107485026,525,525,525,525,0
20230731,183800,107485026,525,525,525,525,0
20230731,183700,107485026,525,525,525,525,0
20230731,183600,107485026,525,525,525,525,0
20230731,183500,107485026,525,525,525,525,0
20230731,183400,107485026,525,525,525,525,0
20230731,183300,107485026,525,525,525,525,0
20230731,183200,107485026,525,525,525,525,0
20230731,183100,107485026,525,525,525,525,0
20230731,183000,107485026,525,525,525,525,0
20230731,182900,107485026,525,525,525,525,0
20230731,182800,107485026,525,525,525,525,0
20230731,182700,107485026,525,525,525,525,0
20230731,182600,107485026,525,525,525,525,0
20230731,182500,107485026,525,525,525,525,0
20230731,182400,107485026,525,525,525,525,0
20230731,182300,107485026,525,525,525,525,0
20230731,182200,107485026,525,525,525,525,0
20230731,182100,107485026,525,525,525,525,0
20230731,182000,107485026,525,525,525,525,0
20230731,181900,107485026,525,525,525,525,0
20230731,181800,107485026,525,525,525,525,0
20230731,181700,107485026,525,525,525,525,0
20230731,181600,107485026,525,525,525,525,0
20230731,181500,107485026,525,525,525,525,0
20230731,181400,107485026,525,525,525,525,0
20230731,181300,107485026,525,525,525,525,0
20230731,181200,107485026,525,525,525,525,0
20230731,181100,107485026,525,525,525,525,139
20230731,181000,107485026,525,525,525,525,0
20230731,180900,107485026,525,525,525,525,0
20230731,180800,107485026,525,525,525,525,0
20230731,180700,107485026,525,525,525,525,0
20230731,180600,107485026,525,525,525,525,0
20230731,180500,107485026,525,525,525,525,0
20230731,180400,107485026,525,525,525,525,0
20230731,180300,107485026,525,525,525,525,0
20230731,180200,107485026,525,525,525,525,0
20230731,180100,107485026,525,525,525,525,0
20230731,180000,107485026,525,525,525,525,0
20230731,175900,107485026,525,525,525,525,0
20230731,175800,107485026,525,525,525,525,0
20230731,175700,107485026,525,525,525,525,0
20230731,175600,107485026,525,525,525,525,0
20230731,175500,107485026,525,525,525,525,0
20230731,175400,107485026,525,525,525,525,0
20230731,175300,107485026,525,525,525,525,0
20230731,175200,107485026,525,525,525,525,0
20230731,175100,107485026,525,525,525,525,0
20230731,175000,107485026,525,525,525,525,0
20230731,174900,107485026,525,525,525,525,0
20230731,174800,107485026,525,525,525,525,0
20230731,174700,107485026,525,525,525,525,0
20230731,174600,107485026,525,525,525,525,0
20230731,174500,107485026,525,525,525,525,0
20230731,174400,107485026,525,525,525,525,0
20230731,174300,107485026,525,525,525,525,0
20230731,174200,107485026,525,525,525,525,0
20230731,174100,107485026,525,525,525,525,139
20230731,174000,107485026,525,525,525,525,0
20230731,173900,107485026,525,525,525,525,0
20230731,173800,107485026,525,525,525,525,0
20230731,173700,107485026,525,525,525,525,0
20230731,173600,107485026,525,525,525,525,0
20230731,173500,107485026,525,525,525,525,0
20230731,173400,107485026,525,525,525,525,0
20230731,173300,107485026,525,525,525,525,0
20230731,173200,107485026,525,525,525,525,0
20230731,173100,107485026,525,525,525,525,0
20230731,173000,107485026,525,525,525,525,0
20230731,172900,107485026,525,525,525,525,0
20230731,172800,107485026,525,525,525,525,0
20230731,172700,107485026,525,525,525,525,0
20230731,172600,107485026,525,525,525,525,0
20230731,172500,107485026,525,525,525,525,0
20230731,172400,107485026,525,525,525,525,0
20230731,172300,107485026,525,525,525,525,0
20230731,172200,107485026,525,525,525,525,0
20230731,172100,107485026,525,525,525,525,0
20230731,172000,107485026,525,525,525,525,0
20230731,171900,107485026,525,525,525,525,0
20230731,171800,107485026,525,525,525,525,0
20230731,171700,107485026,525,525,525,525,0
20230731,171600,107485026,525,525,525,525,0
20230731,171500,107485026,525,525,525,525,0
20230731,171400,107485026,525,525,525,525,0
20230731,171300,107485026,525,525,525,525,0
20230731,171200,107485026,525,525,525,525,0
20230731,171100,107485026,525,525,525,525,139
20230731,171000,107485026,525,525,525,525,0
20230731,170900,107485026,525,525,525,525,0
20230731,170800,107485026,525,525,525,525,0
20230731,170700,107485026,525,525,525,525,0
20230731,170600,107485026,525,525,525,525,0
20230731,170500,107485026,525,525,525,525,0
20230731,170400,107485026,525,525,525,525,0
20230731,170300,107485026,525,525,525,525,0
20230731,170200,107485026,525,525,525,525,0
20230731,170100,107485026,525,525,525,525,0
20230731,170000,107485026,525,525,525,525,0
20230731,165900,107485026,525,525,525,525,0
20230731,165800,107485026,525,525,525,525,0
20230731,165700,107485026,525,525,525,525,0
20230731,165600,107485026,525,525,525,525,0
20230731,165500,107485026,525,525,525,525,0
20230731,165400,107485026,525,525,525,525,0
20230731,165300,107485026,525,525,525,525,0
20230731,165200,107485026,525,525,525,525,0
20230731,165100,107485026,525,525,525,525,0
20230731,165000,107485026,525,525,525,525,0
20230731,164900,107485026,525,525,525,525,0
20230731,164800,107485026,525,525,525,525,0
20230731,164700,107485026,525,525,525,525,0
20230731,164600,107485026,525,525,525,525,0
20230731,164500,107485026,525,525,525,525,0
20230731,164400,107485026,525,525,525,525,0
20230731,164300,107485026,525,525,525,525,0
20230731,164200,107485026,525,525,525,525,0
20230731,164100,107485026,525,525,525,525,139
20230731,164000,107485026,525,525,525,525,0
20230731,163900,107485026,525,525,525,525,0
20230731,163800,107485026,525,525,525,525,0
20230731,163700,107485026,525,525,525,525,0
20230731,163600,107485026,525,525,525,525,0
20230731,163500,107485026,525,525,525,525,0
20230731,163400,107485026,525,525,525,525,0
20230731,163300,107485026,525,525,525,525,0
20230731,163200,107485026,525,525,525,525,0
20230731,163100,107485026,525,525,525,525,0
20230731,163000,107485026,525,525,525,525,0
20230731,162900,107485026,525,525,525,525,0
20230731,162800,107485026,525,525,525,525,0
20230731,162700,107485026,525,525,525,525,0
20230731,162600,107485026,525,525,525,525,0
20230731,162500,107485026,525,525,525,525,0
20230731,162400,107485026,525,525,525,525,0
20230731,162300,107485026,525,525,525,525,0
20230731,162200,107485026,525,525,525,525,0
20230731,162100,107485026,525,525,525,525,0
20230731,162000,107485026,525,525,525,525,0
20230731,161900,107485026,525,525,525,525,0
20230731,161800,107485026,525,525,525,525,0
20230731,161700,107485026,525,525,525,525,0
20230731,161600,107485026,525,525,525,525,0
20230731,161500,107485026,525,525,525,525,0
20230731,161400,107485026,525,525,525,525,0
20230731,161300,107485026,525,525,525,525,0
20230731,161200,107485026,525,525,525,525,0
20230731,161100,107485026,525,525,525,525,139
20230731,161000,107485026,525,525,525,525,0
20230731,160900,107485026,525,525,525,525,0
20230731,160800,107485026,525,525,525,525,0
20230731,160700,107485026,525,525,525,525,0
20230731,160600,107485026,525,525,525,525,0
20230731,160500,107485026,525,525,525,525,0
20230731,160400,107485026,525,525,525,525,0
20230731,160300,107485026,525,525,525,525,0
20230731,160200,107485026,525,525,525,525,0
20230731,160100,107485026,525,525,525,525,0
20230731,160000,107485026,525,525,525,525,0
20230731,155900,107485026,525,525,525,525,0
20230731,155800,107485026,525,525,525,525,0
20230731,155700,107485026,525,525,525,525,0
20230731,155600,107485026,525,525,525,525,0
20230731,155500,107485026,525,525,525,525,0
20230731,155400,107485026,525,525,525,525,0
20230731,155300,107485026,525,525,525,525,0
20230731,155200,107485026,525,525,525,525,0
20230731,155100,107485026,525,525,525,525,0
20230731,155000,107485026,525,525,525,525,0
20230731,154900,107485026,525,525,525,525,0
20230731,154800,107485026,525,525,525,525,0
20230731,154700,107485026,525,525,525,525,0
20230731,154600,107485026,525,525,525,525,0
20230731,154500,107485026,525,525,525,525,0
20230731,154400,107485026,525,525,525,525,0
20230731,154300,107485026,525,525,525,525,0
20230731,154200,107485026,525,525,525,525,0
20230731,154100,107485026,525,525,525,525,139
20230731,154000,107485026,525,525,525,525,0
20230731,153900,107485026,525,525,525,525,0
20230731,153800,107485026,525,525,525,525,0
20230731,153700,107485026,525,525,525,525,0
20230731,153600,107485026,525,525,525,525,0
20230731,153500,107485026,525,525,525,525,0
20230731,153400,107485026,525,525,525,525,0
20230731,153300,107485026,525,525,525,525,0
20230731,153200,107485026,525,525,525,525,0
20230731,153100,107485026,525,525,525,525,0
20230731,153000,107485026,525,525,525,525,139
20230731,152900,107412051,525,525,525,525,0
20230731,152800,107412051,525,525,525,525,0
20230731,152700,107412051,525,525,525,525,0
20230731,152600,107412051,525,525,525,525,0
20230731,152500,107412051,525,525,525,525,0
20230731,152400,107412051,525,525,525,525,0
20230731,152300,107412051,525,525,525,525,0
20230731,152200,107412051,525,525,525,525,0
20230731,152100,107412051,525,525,525,525,0
20230731,152000,107412051,525,525,525,525,0
20230731,151900,107412051,525,525,525,525,500
20230731,151800,107149551,525,523,525,523,4000
20230731,151700,105052856,523,523,523,523,2
20230731,151600,105051810,523,523,523,523,0
20230731,151500,105051810,523,523,523,522,2088
20230731,151400,103961364,524,524,524,524,3
20230731,151300,103959792,524,524,524,524,0
20230731,151200,103959792,524,524,524,524,100
20230731,151100,103907392,524,524,524,524,0
20230731,151000,103907392,524,524,524,524,0
20230731,150900,103907392,524,524,524,524,13
20230731,150800,103900580,524,524,524,524,0
20230731,150700,103900580,524,524,524,524,1485
20230731,150600,103122440,522,523,523,522,80
20230731,150500,103080630,522,522,522,522,0
20230731,150400,103080630,522,522,522,522,0
20230731,150300,103080630,522,522,522,522,0
20230731,150200,103080630,522,522,522,522,0
20230731,150100,103080630,522,522,522,522,0
20230731,150000,103080630,522,522,522,522,0
20230731,145900,103080630,522,522,522,522,0
20230731,145800,103080630,522,522,522,522,0
20230731,145700,103080630,522,522,522,522,5000
20230731,145600,100470630,522,523,523,522,2126
20230731,145500,99360649,524,524,524,524,0
20230731,145400,99360649,524,524,524,524,50
20230731,145300,99334449,523,523,523,523,0
20230731,145200,99334449,523,523,523,523,0
20230731,145100,99334449,523,523,523,523,0
20230731,145000,99334449,523,523,523,523,0
20230731,144900,99334449,523,523,523,523,0
20230731,144800,99334449,523,523,523,523,0
20230731,144700,99334449,523,523,523,523,1
20230731,144600,99333926,524,524,524,524,0
20230731,144500,99333926,524,524,524,524,0
20230731,144400,99333926,524,524,524,524,0
20230731,144300,99333926,524,523,524,523,2001
20230731,144200,98287402,523,524,524,523,92
20230731,144100,98239284,523,523,523,523,0
20230731,144000,98239284,523,523,523,523,0
20230731,143900,98239284,523,523,523,523,2000
20230731,143800,97193284,523,524,524,523,5425
20230731,143700,94355584,524,524,524,524,0
20230731,143600,94355584,524,524,524,524,856
20230731,143500,93907040,523,523,523,523,77
20230731,143400,93866769,523,523,523,523,0
20230731,143300,93866769,523,523,523,523,0
20230731,143200,93866769,523,523,523,523,0
20230731,143100,93866769,523,523,523,523,0
20230731,143000,93866769,523,523,523,523,3
20230731,142900,93865200,521,521,521,521,128
20230731,142800,93798512,521,522,522,521,10000
20230731,142700,88582598,523,523,523,523,0
20230731,142600,88582598,523,523,523,523,0
20230731,142500,88582598,523,523,523,523,0
20230731,142400,88582598,523,523,523,523,0
20230731,142300,88582598,523,522,523,522,547
20230731,142200,88296564,522,522,522,522,1100
20230731,142100,87722364,522,522,522,522,0
20230731,142000,87722364,522,522,522,522,0
20230731,141900,87722364,522,522,522,522,1070
20230731,141800,87163824,523,524,524,523,1797
20230731,141700,86223983,524,524,524,524,0
20230731,141600,86223983,524,524,524,524,0
20230731,141500,86223983,524,524,524,524,0
20230731,141400,86223983,524,524,524,524,0
20230731,141300,86223983,524,524,524,524,50
20230731,141200,86197783,524,524,524,524,0
20230731,141100,86197783,524,524,524,524,40
20230731,141000,86176823,524,524,524,524,0
20230731,140900,86176823,524,524,524,524,0
20230731,140800,86176823,524,524,524,524,0
20230731,140700,86176823,524,524,524,524,0
20230731,140600,86176823,524,524,524,524,0
20230731,140500,86176823,524,524,524,524,2
20230731,140400,86175775,524,524,524,524,0
20230731,140300,86175775,524,524,524,524,0
20230731,140200,86175775,524,524,524,524,18
20230731,140100,86166343,524,524,524,524,0
20230731,140000,86166343,524,524,524,524,0
20230731,135900,86166343,524,524,524,524,0
20230731,135800,86166343,524,524,524,524,372
20230731,135700,85971415,524,524,524,524,0
20230731,135600,85971415,524,524,524,524,0
20230731,135500,85971415,524,524,524,524,0
20230731,135400,85971415,524,524,524,524,0
20230731,135300,85971415,524,524,524,524,0
20230731,135200,85971415,524,524,524,524,100
20230731,135100,85919015,524,524,524,524,0
20230731,135000,85919015,524,524,524,524,0
20230731,134900,85919015,524,524,524,524,27
20230731,134800,85904867,524,524,524,524,0
20230731,134700,85904867,524,523,524,523,16
20230731,134600,85896487,524,524,524,524,0
20230731,134500,85896487,524,524,524,524,0
20230731,134400,85896487,524,524,524,524,0
20230731,134300,85896487,524,524,524,524,0
20230731,134200,85896487,524,524,524,524,0
20230731,134100,85896487,524,524,524,524,2
20230731,134000,85895439,524,524,524,524,0
20230731,133900,85895439,524,524,524,524,0
20230731,133800,85895439,524,524,524,524,0
20230731,133700,85895439,524,524,524,524,1
20230731,133600,85894915,519,521,521,519,13603
20230731,133500,78822755,521,521,521,521,0
20230731,133400,78822755,521,524,524,521,3061
20230731,133300,77227278,524,524,524,524,0
20230731,133200,77227278,524,524,524,524,10
20230731,133100,77222038,524,524,524,524,0
20230731,133000,77222038,524,524,524,524,0
20230731,132900,77222038,524,523,524,523,1114
20230731,132800,76639402,524,524,524,524,0
20230731,132700,76639402,524,524,524,524,0
20230731,132600,76639402,524,524,524,524,522
20230731,132500,76365874,524,524,524,524,0
20230731,132400,76365874,524,524,524,524,0
20230731,132300,76365874,524,524,524,524,6
20230731,132200,76362730,524,524,524,524,0
20230731,132100,76362730,524,524,524,524,0
20230731,132000,76362730,524,524,524,524,0
20230731,131900,76362730,524,524,524,524,90
20230731,131800,76315570,524,524,524,524,0
20230731,131700,76315570,524,524,524,524,0
20230731,131600,76315570,524,524,524,524,7
20230731,131500,76311902,524,524,524,524,0
20230731,131400,76311902,524,524,524,524,25
20230731,131300,76298802,524,524,524,524,0
20230731,131200,76298802,524,524,524,524,0
20230731,131100,76298802,524,524,524,524,25
20230731,131000,76285702,524,524,524,524,0
20230731,130900,76285702,524,524,524,524,0
20230731,130800,76285702,524,524,524,524,0
20230731,130700,76285702,524,524,524,524,0
20230731,130600,76285702,524,524,524,524,3
20230731,130500,76284130,524,524,524,524,10
20230731,130400,76278890,524,524,524,524,0
20230731,130300,76278890,524,524,524,524,0
20230731,130200,76278890,524,524,524,524,21
20230731,130100,76267886,524,524,524,524,0
20230731,130000,76267886,524,524,524,524,0
20230731,125900,76267886,524,524,524,524,0
20230731,125800,76267886,524,524,524,524,0
20230731,125700,76267886,524,524,524,524,1
20230731,125600,76267362,524,524,524,524,0
20230731,125500,76267362,524,524,524,524,3
20230731,125400,76265790,524,524,524,524,0
20230731,125300,76265790,524,524,524,524,3
20230731,125200,76264218,524,524,524,524,1
20230731,125100,76263694,523,523,523,523,500
20230731,125000,76002194,524,524,524,524,0
20230731,124900,76002194,524,524,524,524,0
20230731,124800,76002194,524,524,524,524,0
20230731,124700,76002194,524,524,524,524,4
20230731,124600,76000098,524,524,524,524,6
20230731,124500,75996954,524,524,524,524,925
20230731,124400,75512254,525,525,525,525,0
20230731,124300,75512254,525,525,525,525,0
20230731,124200,75512254,525,525,525,525,0
20230731,124100,75512254,525,525,525,525,2000
20230731,124000,74462254,525,525,525,525,2
20230731,123900,74461204,525,525,525,525,0
20230731,123800,74461204,525,524,525,524,294
20230731,123700,74307138,525,525,525,525,0
20230731,123600,74307138,525,525,525,525,0
20230731,123500,74307138,525,525,525,525,0
20230731,123400,74307138,525,525,525,525,2
20230731,123300,74306088,525,525,525,525,0
20230731,123200,74306088,525,525,525,525,0
20230731,123100,74306088,525,525,525,525,1
20230731,123000,74305563,525,525,525,525,3
20230731,122900,74303988,525,525,525,525,0
20230731,122800,74303988,525,525,525,525,0
20230731,122700,74303988,525,525,525,525,0
20230731,122600,74303988,525,525,525,525,0
20230731,122500,74303988,525,525,525,525,2
20230731,122400,74302938,525,525,525,525,5
20230731,122300,74300313,525,525,525,525,0
20230731,122200,74300313,525,525,525,525,203
20230731,122100,74193738,525,525,525,525,0
20230731,122000,74193738,525,525,525,525,0
20230731,121900,74193738,525,525,525,525,3
20230731,121800,74192163,525,525,525,525,85
20230731,121700,74147538,525,525,525,525,0
20230731,121600,74147538,525,525,525,525,0
20230731,121500,74147538,525,525,525,525,50
20230731,121400,74121288,525,525,525,525,0
20230731,121300,74121288,525,525,525,525,50
20230731,121200,74095038,525,525,525,525,0
20230731,121100,74095038,525,525,525,525,0
20230731,121000,74095038,525,525,525,525,3
20230731,120900,74093463,525,525,525,525,50
20230731,120800,74067213,526,526,526,526,0
20230731,120700,74067213,526,526,526,526,0
20230731,120600,74067213,526,526,526,526,2
20230731,120500,74066161,526,526,526,526,570
20230731,120400,73766341,526,526,526,526,0
20230731,120300,73766341,526,526,526,526,0
20230731,120200,73766341,526,526,526,526,1
20230731,120100,73765815,522,522,522,522,0
20230731,120000,73765815,522,522,522,522,0
20230731,115900,73765815,522,522,522,522,0
20230731,115800,73765815,522,522,522,522,0
20230731,115700,73765815,522,522,522,522,0
20230731,115600,73765815,522,522,522,522,0
20230731,115500,73765815,522,522,522,522,0
20230731,115400,73765815,522,522,522,522,0
20230731,115300,73765815,522,522,522,522,0
20230731,115200,73765815,522,522,522,522,0
20230731,115100,73765815,522,522,522,522,0
20230731,115000,73765815,522,522,522,522,0
20230731,114900,73765815,522,523,523,522,2011
20230731,114800,72715804,522,522,522,522,0
20230731,114700,72715804,522,522,522,522,0
20230731,114600,72715804,522,526,526,522,2602
20230731,114500,71356170,526,526,526,526,0
20230731,114400,71356170,526,526,526,526,1
20230731,114300,71355644,527,527,527,527,2
20230731,114200,71354590,527,527,527,527,0
20230731,114100,71354590,527,527,527,527,0
20230731,114000,71354590,527,527,527,527,9
20230731,113900,71349847,527,526,527,526,20368
20230731,113800,60615957,526,526,526,526,16
20230731,113700,60607541,526,526,526,526,0
20230731,113600,60607541,526,526,526,526,10230
20230731,113500,55226561,526,526,526,526,0
20230731,113400,55226561,526,526,526,526,0
20230731,113300,55226561,526,526,526,526,0
20230731,113200,55226561,526,526,526,526,0
20230731,113100,55226561,526,526,526,526,0
20230731,113000,55226561,526,523,526,523,5000
20230731,112900,52598781,526,524,526,524,10000
20230731,112800,47347816,521,521,521,521,0
20230731,112700,47347816,521,521,521,521,0
20230731,112600,47347816,521,521,521,521,0
20230731,112500,47347816,521,521,521,521,0
20230731,112400,47347816,521,521,521,521,0
20230731,112300,47347816,521,521,521,521,0
20230731,112200,47347816,521,521,521,521,0
20230731,112100,47347816,521,521,521,521,0
20230731,112000,47347816,521,521,521,521,0
20230731,111900,47347816,521,521,521,521,0
20230731,111800,47347816,521,521,521,521,2870
20230731,111700,45852546,521,521,521,521,14
20230731,111600,45845252,522,522,522,522,0
20230731,111500,45845252,522,522,522,522,1007
20230731,111400,45319598,522,522,522,522,0
20230731,111300,45319598,522,524,524,522,2583
20230731,111200,43970553,524,524,524,524,0
20230731,111100,43970553,524,524,524,524,0
20230731,111000,43970553,524,524,524,524,0
20230731,110900,43970553,524,524,524,524,0
20230731,110800,43970553,524,524,524,524,0
20230731,110700,43970553,524,524,524,524,0
20230731,110600,43970553,524,524,524,524,500
20230731,110500,43708553,525,525,525,525,0
20230731,110400,43708553,525,525,525,525,0
20230731,110300,43708553,525,525,525,525,0
20230731,110200,43708553,525,525,525,525,0
20230731,110100,43708553,525,525,525,525,0
20230731,110000,43708553,525,525,525,525,0
20230731,105900,43708553,525,525,525,525,0
20230731,105800,43708553,525,525,525,525,0
20230731,105700,43708553,525,525,525,525,0
20230731,105600,43708553,525,525,525,525,28
20230731,105500,43693853,525,525,525,525,0
20230731,105400,43693853,525,525,525,525,11
20230731,105300,43688078,525,525,525,525,95
20230731,105200,43638203,525,525,525,525,0
20230731,105100,43638203,525,525,525,525,15
20230731,105000,43630328,526,526,526,526,0
20230731,104900,43630328,526,526,526,526,0
20230731,104800,43630328,526,526,526,526,0
20230731,104700,43630328,526,526,526,526,0
20230731,104600,43630328,526,526,526,526,0
20230731,104500,43630328,526,526,526,526,0
20230731,104400,43630328,526,526,526,526,228
20230731,104300,43510400,526,526,526,526,0
20230731,104200,43510400,526,525,526,525,200
20230731,104100,43405209,526,526,526,526,0
20230731,104000,43405209,526,526,526,526,0
20230731,103900,43405209,526,526,526,526,0
20230731,103800,43405209,526,526,526,526,0
20230731,103700,43405209,526,526,526,526,0
20230731,103600,43405209,526,521,526,521,16029
20230731,103500,35038246,521,521,521,521,20000
20230731,103400,24618246,521,521,521,521,0
20230731,103300,24618246,521,521,521,521,20
20230731,103200,24607826,520,520,520,520,0
20230731,103100,24607826,520,520,520,520,1000
20230731,103000,24087826,521,521,521,521,0
20230731,102900,24087826,521,521,521,521,0
20230731,102800,24087826,521,521,521,521,1
20230731,102700,24087305,520,520,520,520,102
20230731,102600,24034265,521,521,521,521,0
20230731,102500,24034265,521,521,521,521,12
20230731,102400,24028013,521,521,521,521,2004
20230731,102300,22983929,521,521,521,521,30
20230731,102200,22968299,521,521,521,521,222
20230731,102100,22852637,521,521,521,521,80
20230731,102000,22810957,521,521,521,521,10
20230731,101900,22805747,520,521,521,520,18
20230731,101800,22796379,521,521,521,521,2
20230731,101700,22795337,520,521,521,520,2100
20230731,101600,21703237,521,521,521,521,0
20230731,101500,21703237,521,520,521,520,1100
20230731,101400,21131137,521,521,521,521,350
20230731,101300,20948787,520,520,520,520,0
20230731,101200,20948787,520,520,520,520,0
20230731,101100,20948787,520,520,520,520,0
20230731,101000,20948787,520,520,520,520,15
20230731,100900,20940987,520,521,521,520,1481
20230731,100800,20170827,521,521,521,521,1923
20230731,100700,19168944,520,520,520,520,0
20230731,100600,19168944,520,520,520,520,0
20230731,100500,19168944,520,520,520,520,0
20230731,100400,19168944,520,520,520,520,0
20230731,100300,19168944,520,520,520,520,0
20230731,100200,19168944,520,520,520,520,0
20230731,100100,19168944,520,520,520,520,0
20230731,100000,19168944,520,520,520,520,0
20230731,095900,19168944,520,520,520,520,0
20230731,095800,19168944,520,520,520,520,39
20230731,095700,19148664,520,520,520,520,10
20230731,095600,19143464,520,520,520,520,0
20230731,095500,19143464,520,521,521,520,2105
20230731,095400,18048764,521,521,521,521,0
20230731,095300,18048764,521,521,521,521,0
20230731,095200,18048764,521,521,521,521,0
20230731,095100,18048764,521,521,521,521,0
20230731,095000,18048764,521,521,521,521,0
20230731,094900,18048764,521,521,521,521,20
20230731,094800,18038344,521,521,521,521,0
20230731,094700,18038344,521,521,521,521,100
20230731,094600,17986244,520,520,520,520,0
20230731,094500,17986244,520,519,521,519,20
20230731,094400,17975849,522,522,522,522,30
20230731,094300,17960189,522,522,522,522,68
20230731,094200,17924693,522,522,522,522,2
20230731,094100,17923649,522,522,522,522,2
20230731,094000,17922605,522,522,522,522,1
20230731,093900,17922083,522,522,522,522,13
20230731,093800,17915297,522,519,522,519,27
20230731,093700,17901206,522,522,522,522,4
20230731,093600,17899118,521,521,521,521,106
20230731,093500,17843892,521,521,521,521,1140
20230731,093400,17249952,521,521,521,521,135
20230731,093300,17179617,521,521,521,521,2
20230731,093200,17178575,521,521,521,521,14
20230731,093100,17171281,517,518,518,517,4780
20230731,093000,14699721,517,517,517,517,517
20230731,092900,14432432,517,520,520,517,6565
20230731,092800,11034656,521,521,521,521,0
20230731,092700,11034656,521,521,521,521,0
20230731,092600,11034656,521,521,521,521,0
20230731,092500,11034656,521,521,521,521,0
20230731,092400,11034656,521,522,522,521,6
20230731,092300,11031529,523,523,523,523,0
20230731,092200,11031529,523,523,523,523,1
20230731,092100,11031006,521,523,523,518,1626
20230731,092000,10188693,523,523,523,523,0
20230731,091900,10188693,523,523,523,523,0
20230731,091800,10188693,523,523,523,523,0
20230731,091700,10188693,523,523,523,520,447
20230731,091600,9955512,523,521,523,521,673
20230731,091500,9603539,523,523,523,523,5
20230731,091400,9600924,523,523,523,523,403
20230731,091300,9390155,518,518,518,518,0
20230731,091200,9390155,518,520,520,518,500
20230731,091100,9130606,523,523,523,523,0
20230731,091000,9130606,523,523,523,523,1
20230731,090900,9130083,518,518,518,518,0
20230731,090800,9130083,518,518,518,518,0
20230731,090700,9130083,518,519,520,518,9212
20230731,090600,4344080,517,517,517,517,459
20230731,090500,4106777,518,520,520,518,4790
20230731,090400,1616615,521,521,521,521,0
20230731,090300,1616615,521,521,521,521,0
20230731,090200,1616615,521,523,523,521,2949
20230731,090100,74692,526,526,526,526,0
20230731,090000,74692,526,526,526,526,142