stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185700,1722401072,1710,1710,1710,1710,12185
20230731,185600,1722401072,1710,1710,1710,1710,0
20230731,185500,1722401072,1710,1710,1710,1710,0
20230731,185400,1722401072,1710,1710,1710,1710,0
20230731,185300,1722401072,1710,1710,1710,1710,0
20230731,185200,1722401072,1710,1710,1710,1710,0
20230731,185100,1722401072,1710,1710,1710,1710,0
20230731,185000,1722401072,1710,1710,1710,1710,0
20230731,184900,1722401072,1710,1710,1710,1710,0
20230731,184800,1722401072,1710,1710,1710,1710,0
20230731,184700,1722401072,1710,1710,1710,1710,0
20230731,184600,1722401072,1710,1710,1710,1710,0
20230731,184500,1722401072,1710,1710,1710,1710,0
20230731,184400,1722401072,1710,1710,1710,1710,0
20230731,184300,1722401072,1710,1710,1710,1710,0
20230731,184200,1722401072,1710,1710,1710,1710,0
20230731,184100,1722401072,1710,1710,1710,1710,0
20230731,184000,1722401072,1710,1710,1710,1710,0
20230731,183900,1722401072,1710,1710,1710,1710,0
20230731,183800,1722401072,1710,1710,1710,1710,0
20230731,183700,1722401072,1710,1710,1710,1710,0
20230731,183600,1722401072,1710,1710,1710,1710,0
20230731,183500,1722401072,1710,1710,1710,1710,0
20230731,183400,1722401072,1710,1710,1710,1710,0
20230731,183300,1722401072,1710,1710,1710,1710,0
20230731,183200,1722401072,1710,1710,1710,1710,0
20230731,183100,1722401072,1710,1710,1710,1710,0
20230731,183000,1722401072,1710,1710,1710,1710,0
20230731,182900,1722401072,1710,1710,1710,1710,0
20230731,182800,1722401072,1710,1710,1710,1710,0
20230731,182700,1722401072,1710,1710,1710,1710,12185
20230731,182600,1722401072,1710,1710,1710,1710,0
20230731,182500,1722401072,1710,1710,1710,1710,0
20230731,182400,1722401072,1710,1710,1710,1710,0
20230731,182300,1722401072,1710,1710,1710,1710,0
20230731,182200,1722401072,1710,1710,1710,1710,0
20230731,182100,1722401072,1710,1710,1710,1710,0
20230731,182000,1722401072,1710,1710,1710,1710,0
20230731,181900,1722401072,1710,1710,1710,1710,0
20230731,181800,1722401072,1710,1710,1710,1710,0
20230731,181700,1722401072,1710,1710,1710,1710,0
20230731,181600,1722401072,1710,1710,1710,1710,0
20230731,181500,1722401072,1710,1710,1710,1710,0
20230731,181400,1722401072,1710,1710,1710,1710,0
20230731,181300,1722401072,1710,1710,1710,1710,0
20230731,181200,1722401072,1710,1710,1710,1710,0
20230731,181100,1722401072,1710,1710,1710,1710,0
20230731,181000,1722401072,1710,1710,1710,1710,0
20230731,180900,1722401072,1710,1710,1710,1710,0
20230731,180800,1722401072,1710,1710,1710,1710,0
20230731,180700,1722401072,1710,1710,1710,1710,0
20230731,180600,1722401072,1710,1710,1710,1710,0
20230731,180500,1722401072,1710,1710,1710,1710,0
20230731,180400,1722401072,1710,1710,1710,1710,0
20230731,180300,1722401072,1710,1710,1710,1710,0
20230731,180200,1722401072,1710,1710,1710,1710,0
20230731,180100,1722401072,1710,1710,1710,1710,0
20230731,180000,1722401072,1710,1710,1710,1710,0
20230731,175900,1722401072,1710,1710,1710,1710,0
20230731,175800,1722401072,1710,1710,1710,1710,0
20230731,175700,1722401072,1710,1710,1710,1710,12185
20230731,175600,1722401072,1710,1710,1710,1710,0
20230731,175500,1722401072,1710,1710,1710,1710,0
20230731,175400,1722401072,1710,1710,1710,1710,0
20230731,175300,1722401072,1710,1710,1710,1710,0
20230731,175200,1722401072,1710,1710,1710,1710,0
20230731,175100,1722401072,1710,1710,1710,1710,0
20230731,175000,1722401072,1710,1710,1710,1710,0
20230731,174900,1722401072,1710,1710,1710,1710,0
20230731,174800,1722401072,1710,1710,1710,1710,0
20230731,174700,1722401072,1710,1710,1710,1710,0
20230731,174600,1722401072,1710,1710,1710,1710,0
20230731,174500,1722401072,1710,1710,1710,1710,0
20230731,174400,1722401072,1710,1710,1710,1710,0
20230731,174300,1722401072,1710,1710,1710,1710,0
20230731,174200,1722401072,1710,1710,1710,1710,0
20230731,174100,1722401072,1710,1710,1710,1710,0
20230731,174000,1722401072,1710,1710,1710,1710,0
20230731,173900,1722401072,1710,1710,1710,1710,0
20230731,173800,1722401072,1710,1710,1710,1710,0
20230731,173700,1722401072,1710,1710,1710,1710,0
20230731,173600,1722401072,1710,1710,1710,1710,0
20230731,173500,1722401072,1710,1710,1710,1710,0
20230731,173400,1722401072,1710,1710,1710,1710,0
20230731,173300,1722401072,1710,1710,1710,1710,0
20230731,173200,1722401072,1710,1710,1710,1710,0
20230731,173100,1722401072,1710,1710,1710,1710,0
20230731,173000,1722401072,1710,1710,1710,1710,0
20230731,172900,1722401072,1710,1710,1710,1710,0
20230731,172800,1722401072,1710,1710,1710,1710,0
20230731,172700,1722401072,1710,1710,1710,1710,12185
20230731,172600,1722401072,1710,1710,1710,1710,0
20230731,172500,1722401072,1710,1710,1710,1710,0
20230731,172400,1722401072,1710,1710,1710,1710,0
20230731,172300,1722401072,1710,1710,1710,1710,0
20230731,172200,1722401072,1710,1710,1710,1710,0
20230731,172100,1722401072,1710,1710,1710,1710,0
20230731,172000,1722401072,1710,1710,1710,1710,0
20230731,171900,1722401072,1710,1710,1710,1710,0
20230731,171800,1722401072,1710,1710,1710,1710,0
20230731,171700,1722401072,1710,1710,1710,1710,0
20230731,171600,1722401072,1710,1710,1710,1710,0
20230731,171500,1722401072,1710,1710,1710,1710,0
20230731,171400,1722401072,1710,1710,1710,1710,0
20230731,171300,1722401072,1710,1710,1710,1710,0
20230731,171200,1722401072,1710,1710,1710,1710,0
20230731,171100,1722401072,1710,1710,1710,1710,0
20230731,171000,1722401072,1710,1710,1710,1710,0
20230731,170900,1722401072,1710,1710,1710,1710,0
20230731,170800,1722401072,1710,1710,1710,1710,0
20230731,170700,1722401072,1710,1710,1710,1710,0
20230731,170600,1722401072,1710,1710,1710,1710,0
20230731,170500,1722401072,1710,1710,1710,1710,0
20230731,170400,1722401072,1710,1710,1710,1710,0
20230731,170300,1722401072,1710,1710,1710,1710,0
20230731,170200,1722401072,1710,1710,1710,1710,0
20230731,170100,1722401072,1710,1710,1710,1710,0
20230731,170000,1722401072,1710,1710,1710,1710,0
20230731,165900,1722401072,1710,1710,1710,1710,0
20230731,165800,1722401072,1710,1710,1710,1710,0
20230731,165700,1722401072,1710,1710,1710,1710,12185
20230731,165600,1722401072,1710,1710,1710,1710,0
20230731,165500,1722401072,1710,1710,1710,1710,0
20230731,165400,1722401072,1710,1710,1710,1710,0
20230731,165300,1722401072,1710,1710,1710,1710,0
20230731,165200,1722401072,1710,1710,1710,1710,0
20230731,165100,1722401072,1710,1710,1710,1710,0
20230731,165000,1722401072,1710,1710,1710,1710,0
20230731,164900,1722401072,1710,1710,1710,1710,0
20230731,164800,1722401072,1710,1710,1710,1710,0
20230731,164700,1722401072,1710,1710,1710,1710,0
20230731,164600,1722401072,1710,1710,1710,1710,0
20230731,164500,1722401072,1710,1710,1710,1710,0
20230731,164400,1722401072,1710,1710,1710,1710,0
20230731,164300,1722401072,1710,1710,1710,1710,0
20230731,164200,1722401072,1710,1710,1710,1710,0
20230731,164100,1722401072,1710,1710,1710,1710,0
20230731,164000,1722401072,1710,1710,1710,1710,0
20230731,163900,1722401072,1710,1710,1710,1710,0
20230731,163800,1722401072,1710,1710,1710,1710,0
20230731,163700,1722401072,1710,1710,1710,1710,0
20230731,163600,1722401072,1710,1710,1710,1710,0
20230731,163500,1722401072,1710,1710,1710,1710,0
20230731,163400,1722401072,1710,1710,1710,1710,0
20230731,163300,1722401072,1710,1710,1710,1710,0
20230731,163200,1722401072,1710,1710,1710,1710,0
20230731,163100,1722401072,1710,1710,1710,1710,0
20230731,163000,1722401072,1710,1710,1710,1710,0
20230731,162900,1722401072,1710,1710,1710,1710,0
20230731,162800,1722401072,1710,1710,1710,1710,0
20230731,162700,1722401072,1710,1710,1710,1710,12185
20230731,162600,1722401072,1710,1710,1710,1710,0
20230731,162500,1722401072,1710,1710,1710,1710,0
20230731,162400,1722401072,1710,1710,1710,1710,0
20230731,162300,1722401072,1710,1710,1710,1710,0
20230731,162200,1722401072,1710,1710,1710,1710,0
20230731,162100,1722401072,1710,1710,1710,1710,0
20230731,162000,1722401072,1710,1710,1710,1710,0
20230731,161900,1722401072,1710,1710,1710,1710,0
20230731,161800,1722401072,1710,1710,1710,1710,0
20230731,161700,1722401072,1710,1710,1710,1710,0
20230731,161600,1722401072,1710,1710,1710,1710,0
20230731,161500,1722401072,1710,1710,1710,1710,0
20230731,161400,1722401072,1710,1710,1710,1710,0
20230731,161300,1722401072,1710,1710,1710,1710,0
20230731,161200,1722401072,1710,1710,1710,1710,0
20230731,161100,1722401072,1710,1710,1710,1710,0
20230731,161000,1722401072,1710,1710,1710,1710,0
20230731,160900,1722401072,1710,1710,1710,1710,0
20230731,160800,1722401072,1710,1710,1710,1710,0
20230731,160700,1722401072,1710,1710,1710,1710,0
20230731,160600,1722401072,1710,1710,1710,1710,0
20230731,160500,1722401072,1710,1710,1710,1710,0
20230731,160400,1722401072,1710,1710,1710,1710,0
20230731,160300,1722401072,1710,1710,1710,1710,0
20230731,160200,1722401072,1710,1710,1710,1710,0
20230731,160100,1722401072,1710,1710,1710,1710,0
20230731,160000,1722401072,1710,1710,1710,1710,0
20230731,155900,1722401072,1710,1710,1710,1710,0
20230731,155800,1722401072,1710,1710,1710,1710,0
20230731,155700,1722401072,1710,1710,1710,1710,12185
20230731,155600,1722401072,1710,1710,1710,1710,0
20230731,155500,1722401072,1710,1710,1710,1710,0
20230731,155400,1722401072,1710,1710,1710,1710,0
20230731,155300,1722401072,1710,1710,1710,1710,0
20230731,155200,1722401072,1710,1710,1710,1710,0
20230731,155100,1722401072,1710,1710,1710,1710,0
20230731,155000,1722401072,1710,1710,1710,1710,0
20230731,154900,1722401072,1710,1710,1710,1710,0
20230731,154800,1722401072,1710,1710,1710,1710,0
20230731,154700,1722401072,1710,1710,1710,1710,0
20230731,154600,1722401072,1710,1710,1710,1710,0
20230731,154500,1722401072,1710,1710,1710,1710,0
20230731,154400,1722401072,1710,1710,1710,1710,0
20230731,154300,1722401072,1710,1710,1710,1710,0
20230731,154200,1722401072,1710,1710,1710,1710,0
20230731,154100,1722401072,1710,1710,1710,1710,0
20230731,154000,1722401072,1710,1710,1710,1710,0
20230731,153900,1722401072,1710,1710,1710,1710,0
20230731,153800,1722401072,1710,1710,1710,1710,0
20230731,153700,1722401072,1710,1710,1710,1710,0
20230731,153600,1722401072,1710,1710,1710,1710,0
20230731,153500,1722401072,1710,1710,1710,1710,0
20230731,153400,1722401072,1710,1710,1710,1710,0
20230731,153300,1722401072,1710,1710,1710,1710,0
20230731,153200,1722401072,1710,1710,1710,1710,0
20230731,153100,1722401072,1710,1710,1710,1710,0
20230731,153000,1722401072,1710,1710,1710,1710,12185
20230731,152900,1701564722,1709,1709,1709,1709,0
20230731,152800,1701564722,1709,1709,1709,1709,0
20230731,152700,1701564722,1709,1709,1709,1709,0
20230731,152600,1701564722,1709,1709,1709,1709,0
20230731,152500,1701564722,1709,1709,1709,1709,0
20230731,152400,1701564722,1709,1709,1709,1709,0
20230731,152300,1701564722,1709,1709,1709,1709,0
20230731,152200,1701564722,1709,1709,1709,1709,0
20230731,152100,1701564722,1709,1709,1709,1709,0
20230731,152000,1701564722,1709,1709,1709,1709,0
20230731,151900,1701564722,1709,1709,1709,1709,38
20230731,151800,1701499780,1709,1707,1709,1707,1479
20230731,151700,1698972272,1708,1709,1709,1708,2306
20230731,151600,1695032818,1710,1709,1710,1709,5330
20230731,151500,1685918897,1709,1707,1709,1707,613
20230731,151400,1684872500,1707,1707,1707,1707,2294
20230731,151300,1680956642,1707,1706,1707,1706,250
20230731,151200,1680530141,1706,1707,1707,1706,2
20230731,151100,1680526728,1707,1707,1707,1707,1
20230731,151000,1680525021,1704,1707,1707,1704,554
20230731,150900,1679580843,1707,1705,1707,1705,1701
20230731,150800,1676678681,1706,1706,1706,1706,1
20230731,150700,1676676975,1705,1706,1706,1705,1097
20230731,150600,1674806570,1706,1705,1706,1705,454
20230731,150500,1674032498,1705,1706,1706,1705,1692
20230731,150400,1671147534,1707,1706,1707,1706,95
20230731,150300,1670985459,1706,1707,1707,1706,232
20230731,150200,1670589608,1708,1708,1708,1708,3
20230731,150100,1670584484,1708,1707,1708,1707,24
20230731,150000,1670543510,1707,1709,1709,1707,29
20230731,145900,1670493957,1709,1709,1709,1709,72
20230731,145800,1670370909,1709,1709,1709,1709,0
20230731,145700,1670370909,1709,1703,1709,1702,4734
20230731,145600,1662309075,1704,1710,1710,1704,8691
20230731,145500,1647458789,1710,1710,1710,1710,584
20230731,145400,1646460149,1710,1709,1710,1709,13030
20230731,145300,1624180849,1709,1705,1709,1705,6096
20230731,145200,1613769025,1701,1705,1705,1701,4046
20230731,145100,1606882897,1705,1705,1708,1705,1262
20230731,145000,1604730883,1705,1705,1705,1705,0
20230731,144900,1604730883,1705,1708,1708,1705,3722
20230731,144800,1598383354,1708,1706,1708,1706,264
20230731,144700,1597932494,1705,1705,1705,1705,972
20230731,144600,1596275234,1705,1700,1705,1700,2029
20230731,144500,1592822642,1700,1700,1700,1700,170
20230731,144400,1592533642,1700,1705,1705,1700,271
20230731,144300,1592072709,1705,1700,1705,1700,7372
20230731,144200,1579536571,1700,1704,1704,1700,661
20230731,144100,1578412715,1704,1704,1704,1704,106
20230731,144000,1578232091,1704,1704,1704,1704,8
20230731,143900,1578218459,1704,1704,1704,1704,7
20230731,143800,1578206531,1704,1704,1704,1704,4
20230731,143700,1578199715,1704,1700,1704,1700,53
20230731,143600,1578109607,1700,1703,1703,1700,1104
20230731,143500,1576230546,1703,1703,1703,1703,60
20230731,143400,1576128366,1703,1703,1703,1703,8176
20230731,143300,1562204638,1700,1701,1701,1700,1707
20230731,143200,1559302355,1701,1701,1701,1701,200
20230731,143100,1558962155,1702,1702,1702,1701,130
20230731,143000,1558740995,1701,1703,1703,1701,58
20230731,142900,1558642223,1703,1702,1703,1702,40
20230731,142800,1558574142,1699,1699,1703,1699,1269
20230731,142700,1556418009,1699,1699,1699,1699,101
20230731,142600,1556246410,1699,1702,1702,1699,7314
20230731,142500,1543813200,1702,1703,1703,1702,339
20230731,142400,1543236122,1704,1702,1704,1702,31
20230731,142300,1543183300,1702,1701,1702,1701,2411
20230731,142200,1539081291,1702,1702,1702,1702,152
20230731,142100,1538822587,1703,1703,1703,1703,70
20230731,142000,1538703377,1703,1703,1703,1701,1825
20230731,141900,1535596268,1701,1701,1701,1700,3020
20230731,141800,1530461364,1701,1701,1704,1701,275
20230731,141700,1529993289,1704,1704,1704,1701,10010
20230731,141600,1512960481,1705,1705,1705,1705,300
20230731,141500,1512448981,1705,1708,1708,1705,248
20230731,141400,1512026054,1708,1705,1708,1704,834
20230731,141300,1510604079,1705,1707,1707,1705,3173
20230731,141200,1505194106,1707,1705,1707,1705,2202
20230731,141100,1501439692,1705,1708,1708,1705,207
20230731,141000,1501086745,1708,1708,1708,1707,718
20230731,140900,1499861104,1708,1708,1708,1708,3
20230731,140800,1499855980,1707,1708,1708,1707,161
20230731,140700,1499581131,1708,1707,1708,1707,198
20230731,140600,1499243043,1707,1707,1707,1704,2006
20230731,140500,1495824579,1705,1708,1708,1705,4548
20230731,140400,1488059069,1709,1708,1710,1708,6064
20230731,140300,1477695898,1709,1709,1709,1709,500
20230731,140200,1476841398,1709,1709,1709,1709,6
20230731,140100,1476831144,1708,1708,1708,1708,627
20230731,140000,1475760228,1708,1708,1708,1705,2003
20230731,135900,1472341348,1708,1708,1708,1708,0
20230731,135800,1472341348,1708,1708,1708,1708,10
20230731,135700,1472324268,1708,1707,1708,1707,204
20230731,135600,1471976020,1707,1707,1707,1707,1
20230731,135500,1471974313,1707,1707,1707,1707,15
20230731,135400,1471948708,1708,1707,1708,1707,1203
20230731,135300,1469895185,1709,1709,1709,1709,17
20230731,135200,1469866132,1708,1707,1709,1707,467
20230731,135100,1469068504,1707,1707,1707,1707,26
20230731,135000,1469024122,1707,1706,1707,1706,1113
20230731,134900,1467124844,1704,1704,1704,1704,1
20230731,134800,1467123140,1704,1704,1704,1704,15
20230731,134700,1467097580,1703,1704,1704,1703,1410
20230731,134600,1464695682,1703,1703,1703,1703,0
20230731,134500,1464695682,1703,1703,1703,1703,500
20230731,134400,1463844182,1704,1706,1706,1704,256
20230731,134300,1463407702,1706,1706,1706,1702,806
20230731,134200,1462032674,1706,1706,1706,1706,2
20230731,134100,1462029262,1701,1701,1701,1701,30
20230731,134000,1461978232,1701,1701,1701,1701,100
20230731,133900,1461808132,1702,1703,1703,1700,7358
20230731,133800,1449289416,1704,1705,1705,1704,578
20230731,133700,1448304296,1705,1705,1705,1705,0
20230731,133600,1448304296,1705,1705,1706,1705,563
20230731,133500,1447344373,1706,1708,1708,1706,180
20230731,133400,1447037253,1708,1708,1708,1708,0
20230731,133300,1447037253,1708,1708,1708,1708,60
20230731,133200,1446934773,1708,1708,1708,1708,0
20230731,133100,1446934773,1708,1708,1708,1708,0
20230731,133000,1446934773,1708,1706,1708,1705,159
20230731,132900,1446663326,1708,1705,1708,1705,931
20230731,132800,1445073409,1706,1706,1706,1706,2
20230731,132700,1445069997,1707,1708,1708,1707,4863
20230731,132600,1436768806,1707,1707,1707,1707,75
20230731,132500,1436640781,1709,1709,1709,1709,0
20230731,132400,1436640781,1709,1709,1709,1709,0
20230731,132300,1436640781,1709,1709,1709,1709,400
20230731,132200,1435957181,1710,1710,1710,1710,30
20230731,132100,1435905881,1710,1711,1711,1709,3424
20230731,132000,1430053524,1710,1710,1710,1709,1467
20230731,131900,1427544989,1709,1710,1710,1709,2135
20230731,131800,1423894339,1710,1710,1710,1710,55
20230731,131700,1423800289,1709,1709,1709,1709,1731
20230731,131600,1420842010,1708,1707,1708,1707,3216
20230731,131500,1415350641,1707,1706,1707,1705,1821
20230731,131400,1412245008,1707,1707,1707,1707,1
20230731,131300,1412243301,1707,1707,1707,1707,28
20230731,131200,1412195505,1707,1707,1707,1707,81
20230731,131100,1412057238,1707,1707,1707,1707,200
20230731,131000,1411715838,1707,1707,1707,1707,340
20230731,130900,1411135458,1707,1707,1707,1707,14
20230731,130800,1411111560,1707,1707,1707,1707,1648
20230731,130700,1408298424,1707,1707,1707,1707,111
20230731,130600,1408108947,1707,1707,1707,1707,0
20230731,130500,1408108947,1707,1707,1707,1707,341
20230731,130400,1407526860,1707,1707,1707,1707,548
20230731,130300,1406591424,1705,1708,1708,1705,5000
20230731,130200,1398058153,1708,1709,1709,1708,84
20230731,130100,1397914651,1709,1709,1709,1709,307
20230731,130000,1397389988,1709,1709,1709,1709,132
20230731,125900,1397164400,1709,1709,1710,1709,1375
20230731,125800,1394814451,1710,1710,1710,1710,104
20230731,125700,1394636611,1710,1710,1710,1710,500
20230731,125600,1393781611,1708,1709,1709,1708,151
20230731,125500,1393523685,1708,1708,1708,1708,23
20230731,125400,1393484401,1709,1709,1709,1709,250
20230731,125300,1393057151,1708,1710,1710,1708,212
20230731,125200,1392694855,1710,1708,1710,1708,888
20230731,125100,1391176663,1707,1707,1707,1707,205
20230731,125000,1390826728,1707,1707,1707,1706,550
20230731,124900,1389888298,1707,1706,1707,1706,29
20230731,124800,1389838814,1706,1706,1706,1706,1010
20230731,124700,1388115754,1706,1706,1706,1706,2000
20230731,124600,1384703754,1706,1706,1706,1706,0
20230731,124500,1384703754,1706,1703,1706,1703,67
20230731,124400,1384589557,1702,1704,1704,1702,2230
20230731,124300,1380793253,1704,1704,1704,1704,115
20230731,124200,1380597293,1704,1705,1705,1704,576
20230731,124100,1379615476,1707,1707,1707,1707,215
20230731,124000,1379248471,1707,1707,1707,1707,480
20230731,123900,1378429111,1707,1705,1707,1705,557
20230731,123800,1377479326,1706,1706,1706,1706,0
20230731,123700,1377479326,1706,1707,1707,1706,450
20230731,123600,1376711426,1707,1707,1707,1707,8
20230731,123500,1376697770,1707,1706,1707,1706,501
20230731,123400,1375843063,1707,1708,1708,1707,884
20230731,123300,1374333395,1707,1707,1707,1707,0
20230731,123200,1374333395,1707,1706,1707,1706,1397
20230731,123100,1371949916,1704,1704,1704,1704,0
20230731,123000,1371949916,1704,1703,1705,1703,924
20230731,122900,1370376339,1701,1701,1701,1701,476
20230731,122800,1369566663,1701,1701,1701,1701,202
20230731,122700,1369223061,1701,1701,1701,1701,3
20230731,122600,1369217958,1700,1700,1700,1700,550
20230731,122500,1368282958,1700,1700,1700,1700,361
20230731,122400,1367669258,1699,1695,1699,1695,2099
20230731,122300,1364104393,1695,1697,1697,1695,780
20230731,122200,1362781893,1695,1697,1697,1695,3009
20230731,122100,1357680460,1699,1697,1699,1697,148
20230731,122000,1357429294,1696,1698,1698,1695,1023
20230731,121900,1355693124,1698,1700,1700,1698,2340
20230731,121800,1351715224,1701,1702,1702,1701,230
20230731,121700,1351323793,1702,1702,1702,1700,7401
20230731,121600,1338737497,1702,1702,1702,1702,0
20230731,121500,1338737497,1702,1703,1703,1702,125
20230731,121400,1338524672,1703,1704,1704,1703,545
20230731,121300,1337596437,1704,1705,1705,1704,1133
20230731,121200,1335665172,1706,1706,1706,1706,17
20230731,121100,1335636170,1706,1706,1706,1706,38
20230731,121000,1335571342,1706,1707,1707,1703,9728
20230731,120900,1318986329,1710,1710,1710,1710,0
20230731,120800,1318986329,1710,1710,1710,1710,1
20230731,120700,1318984619,1706,1706,1706,1706,100
20230731,120600,1318814019,1706,1706,1706,1706,50
20230731,120500,1318728719,1706,1706,1706,1706,0
20230731,120400,1318728719,1706,1706,1706,1706,159
20230731,120300,1318457465,1706,1711,1712,1705,9139
20230731,120200,1302850670,1711,1711,1711,1711,0
20230731,120100,1302850670,1711,1713,1713,1711,338
20230731,120000,1302272142,1713,1713,1713,1713,85
20230731,115900,1302126537,1713,1713,1713,1712,1590
20230731,115800,1299403177,1713,1713,1713,1713,141
20230731,115700,1299161644,1713,1714,1714,1711,6972
20230731,115600,1287223530,1714,1715,1715,1714,5741
20230731,115500,1277379303,1715,1717,1717,1715,1216
20230731,115400,1275292929,1717,1718,1718,1717,354
20230731,115300,1274685057,1718,1718,1718,1718,305
20230731,115200,1274161067,1718,1718,1719,1717,124
20230731,115100,1273948033,1718,1718,1718,1718,100
20230731,115000,1273776233,1719,1717,1719,1717,913
20230731,114900,1272208118,1717,1718,1718,1717,1229
20230731,114800,1270096923,1715,1716,1716,1715,6809
20230731,114700,1258418887,1716,1718,1718,1716,1100
20230731,114600,1256530203,1718,1718,1718,1718,1050
20230731,114500,1254726303,1719,1719,1719,1719,94
20230731,114400,1254564717,1717,1717,1717,1717,30
20230731,114300,1254513207,1717,1720,1720,1717,1161
20230731,114200,1252517773,1720,1720,1720,1720,5594
20230731,114100,1242896093,1720,1718,1720,1718,6760
20230731,114000,1231277638,1718,1717,1718,1716,1478
20230731,113900,1228738984,1716,1716,1716,1715,586
20230731,113800,1227733662,1716,1716,1716,1716,92
20230731,113700,1227575790,1715,1716,1717,1715,2831
20230731,113600,1222715486,1715,1715,1716,1715,576
20230731,113500,1221727645,1715,1714,1715,1714,394
20230731,113400,1221052324,1714,1715,1715,1714,1454
20230731,113300,1218560165,1715,1716,1716,1715,67
20230731,113200,1218445197,1714,1715,1715,1714,823
20230731,113100,1217034219,1715,1716,1716,1715,1680
20230731,113000,1214151349,1717,1717,1717,1717,0
20230731,112900,1214151349,1717,1717,1717,1717,0
20230731,112800,1214151349,1717,1717,1717,1716,257
20230731,112700,1213710335,1716,1716,1716,1716,1
20230731,112600,1213708619,1716,1715,1716,1715,677
20230731,112500,1212546967,1716,1717,1717,1716,855
20230731,112400,1211079785,1717,1717,1717,1717,1216
20230731,112300,1208991913,1714,1714,1714,1714,5
20230731,112200,1208983343,1716,1719,1719,1713,2796
20230731,112100,1204187997,1719,1719,1719,1718,122
20230731,112000,1203978379,1719,1719,1719,1718,521
20230731,111900,1203083222,1719,1720,1720,1719,30
20230731,111800,1203031648,1717,1715,1717,1715,39
20230731,111700,1202964691,1715,1715,1715,1715,1534
20230731,111600,1200333881,1716,1719,1719,1716,6036
20230731,111500,1189965882,1720,1719,1720,1719,7250
20230731,111400,1177502878,1719,1720,1721,1718,2052
20230731,111300,1173975858,1719,1722,1722,1719,1484
20230731,111200,1171420999,1722,1717,1722,1717,4209
20230731,111100,1164185623,1717,1717,1717,1717,494
20230731,111000,1163337425,1717,1708,1717,1708,15622
20230731,110900,1136590456,1708,1706,1708,1706,7595
20230731,110800,1123631866,1706,1704,1706,1704,10435
20230731,110700,1105845009,1705,1704,1705,1704,361
20230731,110600,1105229709,1704,1705,1705,1704,1193
20230731,110500,1103195645,1705,1703,1705,1703,2813
20230731,110400,1098401950,1704,1703,1704,1703,8667
20230731,110300,1083640383,1702,1698,1702,1698,1519
20230731,110200,1081056535,1697,1700,1700,1697,682
20230731,110100,1079897559,1700,1700,1700,1700,430
20230731,110000,1079166559,1700,1699,1700,1699,1266
20230731,105900,1077015607,1699,1698,1699,1698,374
20230731,105800,1076380505,1694,1697,1700,1694,1810
20230731,105700,1073307277,1695,1695,1695,1695,1305
20230731,105600,1071095302,1693,1699,1699,1693,5913
20230731,105500,1061066742,1699,1699,1699,1699,100
20230731,105400,1060896842,1699,1699,1699,1699,1866
20230731,105300,1057726508,1700,1700,1700,1700,1118
20230731,105200,1055825908,1700,1699,1700,1699,1250
20230731,105100,1053701128,1700,1698,1700,1697,1447
20230731,105000,1051242812,1697,1698,1698,1697,1505
20230731,104900,1048688823,1698,1696,1699,1696,552
20230731,104800,1047751945,1695,1695,1695,1695,172
20230731,104700,1047460405,1695,1695,1696,1695,1016
20230731,104600,1045738280,1695,1702,1702,1694,6632
20230731,104500,1034490545,1702,1700,1702,1700,584
20230731,104400,1033497208,1700,1699,1700,1697,2130
20230731,104300,1029878521,1698,1699,1699,1697,757
20230731,104200,1028592399,1699,1699,1699,1699,280
20230731,104100,1028116679,1699,1698,1699,1697,616
20230731,104000,1027070225,1698,1699,1699,1698,1117
20230731,103900,1025173489,1699,1699,1699,1698,1250
20230731,103800,1023050831,1700,1701,1701,1700,6258
20230731,103700,1012412181,1706,1701,1706,1700,12046
20230731,103600,991926810,1700,1709,1709,1700,7264
20230731,103500,979561480,1709,1709,1709,1709,1329
20230731,103400,977290219,1709,1708,1709,1708,3555
20230731,103300,971215124,1708,1706,1708,1706,1783
20230731,103200,968171705,1707,1707,1707,1707,0
20230731,103100,968171705,1707,1707,1708,1707,135
20230731,103000,967941160,1707,1708,1708,1707,542
20230731,102900,967015955,1708,1709,1709,1706,6305
20230731,102800,956257145,1709,1708,1709,1708,3286
20230731,102700,950641604,1708,1708,1708,1706,526
20230731,102600,949743398,1708,1708,1709,1708,1996
20230731,102500,946333865,1708,1708,1709,1708,465
20230731,102400,945539535,1709,1699,1709,1699,41277
20230731,102300,875345145,1698,1698,1698,1698,1662
20230731,102200,872523069,1698,1697,1698,1697,4300
20230731,102100,865221869,1697,1698,1698,1697,1290
20230731,102000,863031949,1698,1697,1698,1697,54
20230731,101900,862940288,1698,1698,1698,1698,557
20230731,101800,861994502,1698,1696,1698,1696,1285
20230731,101700,859813840,1696,1696,1696,1694,1507
20230731,101600,857258599,1694,1694,1695,1694,5384
20230731,101500,848132740,1694,1693,1694,1693,5223
20230731,101400,839286226,1693,1694,1695,1693,1927
20230731,101300,836022138,1694,1694,1695,1694,1808
20230731,101200,832959379,1695,1693,1695,1693,2780
20230731,101100,828250421,1693,1690,1694,1689,14244
20230731,101000,804164346,1689,1680,1689,1680,16207
20230731,100900,776881398,1678,1676,1679,1675,3923
20230731,100800,770301065,1676,1680,1680,1676,2513
20230731,100700,766084310,1680,1683,1684,1680,5278
20230731,100600,757206126,1684,1684,1684,1684,2130
20230731,100500,753619206,1684,1683,1685,1683,13
20230731,100400,753597305,1685,1683,1688,1683,1859
20230731,100300,750464583,1683,1688,1690,1683,11271
20230731,100200,731456068,1689,1682,1690,1682,3158
20230731,100100,726125274,1683,1678,1683,1678,3473
20230731,100000,720287075,1678,1679,1679,1677,873
20230731,095900,718822111,1679,1674,1679,1674,6997
20230731,095800,707095053,1676,1669,1676,1669,19328
20230731,095700,674755708,1669,1667,1669,1667,1110
20230731,095600,672904718,1667,1668,1670,1662,3517
20230731,095500,667037412,1667,1663,1667,1662,4386
20230731,095400,659736379,1662,1663,1663,1662,30
20230731,095300,659686509,1662,1661,1662,1661,410
20230731,095200,659005394,1660,1653,1660,1653,13727
20230731,095100,636251828,1650,1654,1655,1650,1153
20230731,095000,634344236,1653,1654,1654,1653,1332
20230731,094900,632141470,1654,1649,1654,1644,1975
20230731,094800,628891697,1649,1650,1650,1649,1087
20230731,094700,627098348,1654,1655,1655,1654,230
20230731,094600,626717918,1655,1654,1655,1650,159
20230731,094500,626455019,1654,1654,1654,1654,590
20230731,094400,625479159,1654,1655,1656,1654,1062
20230731,094300,623721816,1656,1658,1658,1656,2598
20230731,094200,619415765,1658,1659,1659,1656,2823
20230731,094100,614740288,1660,1655,1660,1655,6853
20230731,094000,603367096,1657,1650,1657,1650,3047
20230731,093900,598330826,1650,1650,1653,1649,3377
20230731,093800,592755999,1650,1651,1652,1645,4345
20230731,093700,585606899,1652,1646,1653,1645,196
20230731,093600,585284205,1646,1646,1646,1645,544
20230731,093500,584388811,1646,1652,1654,1646,4714
20230731,093400,576597746,1652,1651,1652,1648,7216
20230731,093300,564692964,1653,1651,1653,1651,111
20230731,093200,564509491,1653,1654,1654,1653,842
20230731,093100,563117356,1654,1655,1655,1654,528
20230731,093000,562243905,1654,1655,1655,1654,552
20230731,092900,561330353,1654,1654,1654,1654,340
20230731,092800,560767993,1654,1650,1655,1650,615
20230731,092700,559751351,1655,1646,1655,1646,16143
20230731,092600,533141130,1646,1644,1646,1642,7675
20230731,092500,520523976,1641,1644,1644,1641,6717
20230731,092400,509493475,1644,1644,1646,1644,2353
20230731,092300,505624030,1644,1639,1644,1639,5161
20230731,092200,497159965,1639,1637,1639,1637,3927
20230731,092100,490726901,1638,1640,1640,1636,12486
20230731,092000,470279194,1641,1644,1644,1638,25161
20230731,091900,429032816,1640,1641,1644,1640,14762
20230731,091800,404805691,1641,1643,1647,1641,1350
20230731,091700,402589953,1643,1643,1649,1641,1259
20230731,091600,400522532,1643,1640,1643,1638,19032
20230731,091500,369309469,1640,1645,1645,1640,21602
20230731,091400,333837419,1645,1657,1659,1645,34810
20230731,091300,276377889,1657,1665,1665,1657,1476
20230731,091200,273928391,1659,1663,1663,1659,6786
20230731,091100,262660339,1665,1670,1672,1662,1648
20230731,091000,259911133,1672,1663,1672,1661,10864
20230731,090900,241799498,1667,1667,1667,1663,1086
20230731,090800,239991136,1667,1667,1667,1663,1274
20230731,090700,237869678,1667,1668,1668,1667,806
20230731,090600,236526074,1661,1661,1668,1661,4542
20230731,090500,228974452,1667,1666,1667,1661,1824
20230731,090400,225941408,1666,1661,1668,1661,4037
20230731,090300,219213544,1668,1656,1668,1650,10586
20230731,090200,201623242,1645,1653,1662,1645,25985
20230731,090100,158707117,1653,1665,1670,1653,8392
20230731,090000,144752579,1665,1668,1683,1652,86832