stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191000,67719850,7630,7630,7630,7630,8
20230731,190900,67719850,7630,7630,7630,7630,0
20230731,190800,67719850,7630,7630,7630,7630,0
20230731,190700,67719850,7630,7630,7630,7630,0
20230731,190600,67719850,7630,7630,7630,7630,0
20230731,190500,67719850,7630,7630,7630,7630,0
20230731,190400,67719850,7630,7630,7630,7630,0
20230731,190300,67719850,7630,7630,7630,7630,0
20230731,190200,67719850,7630,7630,7630,7630,0
20230731,190100,67719850,7630,7630,7630,7630,0
20230731,190000,67719850,7630,7630,7630,7630,0
20230731,185900,67719850,7630,7630,7630,7630,0
20230731,185800,67719850,7630,7630,7630,7630,0
20230731,185700,67719850,7630,7630,7630,7630,0
20230731,185600,67719850,7630,7630,7630,7630,0
20230731,185500,67719850,7630,7630,7630,7630,0
20230731,185400,67719850,7630,7630,7630,7630,0
20230731,185300,67719850,7630,7630,7630,7630,0
20230731,185200,67719850,7630,7630,7630,7630,0
20230731,185100,67719850,7630,7630,7630,7630,0
20230731,185000,67719850,7630,7630,7630,7630,0
20230731,184900,67719850,7630,7630,7630,7630,0
20230731,184800,67719850,7630,7630,7630,7630,0
20230731,184700,67719850,7630,7630,7630,7630,0
20230731,184600,67719850,7630,7630,7630,7630,0
20230731,184500,67719850,7630,7630,7630,7630,0
20230731,184400,67719850,7630,7630,7630,7630,0
20230731,184300,67719850,7630,7630,7630,7630,0
20230731,184200,67719850,7630,7630,7630,7630,0
20230731,184100,67719850,7630,7630,7630,7630,0
20230731,184000,67719850,7630,7630,7630,7630,8
20230731,183900,67719850,7630,7630,7630,7630,0
20230731,183800,67719850,7630,7630,7630,7630,0
20230731,183700,67719850,7630,7630,7630,7630,0
20230731,183600,67719850,7630,7630,7630,7630,0
20230731,183500,67719850,7630,7630,7630,7630,0
20230731,183400,67719850,7630,7630,7630,7630,0
20230731,183300,67719850,7630,7630,7630,7630,0
20230731,183200,67719850,7630,7630,7630,7630,0
20230731,183100,67719850,7630,7630,7630,7630,0
20230731,183000,67719850,7630,7630,7630,7630,0
20230731,182900,67719850,7630,7630,7630,7630,0
20230731,182800,67719850,7630,7630,7630,7630,0
20230731,182700,67719850,7630,7630,7630,7630,0
20230731,182600,67719850,7630,7630,7630,7630,0
20230731,182500,67719850,7630,7630,7630,7630,0
20230731,182400,67719850,7630,7630,7630,7630,0
20230731,182300,67719850,7630,7630,7630,7630,0
20230731,182200,67719850,7630,7630,7630,7630,0
20230731,182100,67719850,7630,7630,7630,7630,0
20230731,182000,67719850,7630,7630,7630,7630,0
20230731,181900,67719850,7630,7630,7630,7630,0
20230731,181800,67719850,7630,7630,7630,7630,0
20230731,181700,67719850,7630,7630,7630,7630,0
20230731,181600,67719850,7630,7630,7630,7630,0
20230731,181500,67719850,7630,7630,7630,7630,0
20230731,181400,67719850,7630,7630,7630,7630,0
20230731,181300,67719850,7630,7630,7630,7630,0
20230731,181200,67719850,7630,7630,7630,7630,0
20230731,181100,67719850,7630,7630,7630,7630,0
20230731,181000,67719850,7630,7630,7630,7630,8
20230731,180900,67719850,7630,7630,7630,7630,0
20230731,180800,67719850,7630,7630,7630,7630,0
20230731,180700,67719850,7630,7630,7630,7630,0
20230731,180600,67719850,7630,7630,7630,7630,0
20230731,180500,67719850,7630,7630,7630,7630,0
20230731,180400,67719850,7630,7630,7630,7630,0
20230731,180300,67719850,7630,7630,7630,7630,0
20230731,180200,67719850,7630,7630,7630,7630,0
20230731,180100,67719850,7630,7630,7630,7630,0
20230731,180000,67719850,7630,7630,7630,7630,0
20230731,175900,67719850,7630,7630,7630,7630,0
20230731,175800,67719850,7630,7630,7630,7630,0
20230731,175700,67719850,7630,7630,7630,7630,0
20230731,175600,67719850,7630,7630,7630,7630,0
20230731,175500,67719850,7630,7630,7630,7630,0
20230731,175400,67719850,7630,7630,7630,7630,0
20230731,175300,67719850,7630,7630,7630,7630,0
20230731,175200,67719850,7630,7630,7630,7630,0
20230731,175100,67719850,7630,7630,7630,7630,0
20230731,175000,67719850,7630,7630,7630,7630,0
20230731,174900,67719850,7630,7630,7630,7630,0
20230731,174800,67719850,7630,7630,7630,7630,0
20230731,174700,67719850,7630,7630,7630,7630,0
20230731,174600,67719850,7630,7630,7630,7630,0
20230731,174500,67719850,7630,7630,7630,7630,0
20230731,174400,67719850,7630,7630,7630,7630,0
20230731,174300,67719850,7630,7630,7630,7630,0
20230731,174200,67719850,7630,7630,7630,7630,0
20230731,174100,67719850,7630,7630,7630,7630,0
20230731,174000,67719850,7630,7630,7630,7630,8
20230731,173900,67719850,7630,7630,7630,7630,0
20230731,173800,67719850,7630,7630,7630,7630,0
20230731,173700,67719850,7630,7630,7630,7630,0
20230731,173600,67719850,7630,7630,7630,7630,0
20230731,173500,67719850,7630,7630,7630,7630,0
20230731,173400,67719850,7630,7630,7630,7630,0
20230731,173300,67719850,7630,7630,7630,7630,0
20230731,173200,67719850,7630,7630,7630,7630,0
20230731,173100,67719850,7630,7630,7630,7630,0
20230731,173000,67719850,7630,7630,7630,7630,0
20230731,172900,67719850,7630,7630,7630,7630,0
20230731,172800,67719850,7630,7630,7630,7630,0
20230731,172700,67719850,7630,7630,7630,7630,0
20230731,172600,67719850,7630,7630,7630,7630,0
20230731,172500,67719850,7630,7630,7630,7630,0
20230731,172400,67719850,7630,7630,7630,7630,0
20230731,172300,67719850,7630,7630,7630,7630,0
20230731,172200,67719850,7630,7630,7630,7630,0
20230731,172100,67719850,7630,7630,7630,7630,0
20230731,172000,67719850,7630,7630,7630,7630,0
20230731,171900,67719850,7630,7630,7630,7630,0
20230731,171800,67719850,7630,7630,7630,7630,0
20230731,171700,67719850,7630,7630,7630,7630,0
20230731,171600,67719850,7630,7630,7630,7630,0
20230731,171500,67719850,7630,7630,7630,7630,0
20230731,171400,67719850,7630,7630,7630,7630,0
20230731,171300,67719850,7630,7630,7630,7630,0
20230731,171200,67719850,7630,7630,7630,7630,0
20230731,171100,67719850,7630,7630,7630,7630,0
20230731,171000,67719850,7630,7630,7630,7630,8
20230731,170900,67719850,7630,7630,7630,7630,0
20230731,170800,67719850,7630,7630,7630,7630,0
20230731,170700,67719850,7630,7630,7630,7630,0
20230731,170600,67719850,7630,7630,7630,7630,0
20230731,170500,67719850,7630,7630,7630,7630,0
20230731,170400,67719850,7630,7630,7630,7630,0
20230731,170300,67719850,7630,7630,7630,7630,0
20230731,170200,67719850,7630,7630,7630,7630,0
20230731,170100,67719850,7630,7630,7630,7630,0
20230731,170000,67719850,7630,7630,7630,7630,0
20230731,165900,67719850,7630,7630,7630,7630,0
20230731,165800,67719850,7630,7630,7630,7630,0
20230731,165700,67719850,7630,7630,7630,7630,0
20230731,165600,67719850,7630,7630,7630,7630,0
20230731,165500,67719850,7630,7630,7630,7630,0
20230731,165400,67719850,7630,7630,7630,7630,0
20230731,165300,67719850,7630,7630,7630,7630,0
20230731,165200,67719850,7630,7630,7630,7630,0
20230731,165100,67719850,7630,7630,7630,7630,0
20230731,165000,67719850,7630,7630,7630,7630,0
20230731,164900,67719850,7630,7630,7630,7630,0
20230731,164800,67719850,7630,7630,7630,7630,0
20230731,164700,67719850,7630,7630,7630,7630,0
20230731,164600,67719850,7630,7630,7630,7630,0
20230731,164500,67719850,7630,7630,7630,7630,0
20230731,164400,67719850,7630,7630,7630,7630,0
20230731,164300,67719850,7630,7630,7630,7630,0
20230731,164200,67719850,7630,7630,7630,7630,0
20230731,164100,67719850,7630,7630,7630,7630,0
20230731,164000,67719850,7630,7630,7630,7630,8
20230731,163900,67719850,7630,7630,7630,7630,0
20230731,163800,67719850,7630,7630,7630,7630,0
20230731,163700,67719850,7630,7630,7630,7630,0
20230731,163600,67719850,7630,7630,7630,7630,0
20230731,163500,67719850,7630,7630,7630,7630,0
20230731,163400,67719850,7630,7630,7630,7630,0
20230731,163300,67719850,7630,7630,7630,7630,0
20230731,163200,67719850,7630,7630,7630,7630,0
20230731,163100,67719850,7630,7630,7630,7630,0
20230731,163000,67719850,7630,7630,7630,7630,0
20230731,162900,67719850,7630,7630,7630,7630,0
20230731,162800,67719850,7630,7630,7630,7630,0
20230731,162700,67719850,7630,7630,7630,7630,0
20230731,162600,67719850,7630,7630,7630,7630,0
20230731,162500,67719850,7630,7630,7630,7630,0
20230731,162400,67719850,7630,7630,7630,7630,0
20230731,162300,67719850,7630,7630,7630,7630,0
20230731,162200,67719850,7630,7630,7630,7630,0
20230731,162100,67719850,7630,7630,7630,7630,0
20230731,162000,67719850,7630,7630,7630,7630,0
20230731,161900,67719850,7630,7630,7630,7630,0
20230731,161800,67719850,7630,7630,7630,7630,0
20230731,161700,67719850,7630,7630,7630,7630,0
20230731,161600,67719850,7630,7630,7630,7630,0
20230731,161500,67719850,7630,7630,7630,7630,0
20230731,161400,67719850,7630,7630,7630,7630,0
20230731,161300,67719850,7630,7630,7630,7630,0
20230731,161200,67719850,7630,7630,7630,7630,0
20230731,161100,67719850,7630,7630,7630,7630,0
20230731,161000,67719850,7630,7630,7630,7630,8
20230731,160900,67719850,7630,7630,7630,7630,0
20230731,160800,67719850,7630,7630,7630,7630,0
20230731,160700,67719850,7630,7630,7630,7630,0
20230731,160600,67719850,7630,7630,7630,7630,0
20230731,160500,67719850,7630,7630,7630,7630,0
20230731,160400,67719850,7630,7630,7630,7630,0
20230731,160300,67719850,7630,7630,7630,7630,0
20230731,160200,67719850,7630,7630,7630,7630,0
20230731,160100,67719850,7630,7630,7630,7630,0
20230731,160000,67719850,7630,7630,7630,7630,0
20230731,155900,67719850,7630,7630,7630,7630,0
20230731,155800,67719850,7630,7630,7630,7630,0
20230731,155700,67719850,7630,7630,7630,7630,0
20230731,155600,67719850,7630,7630,7630,7630,0
20230731,155500,67719850,7630,7630,7630,7630,0
20230731,155400,67719850,7630,7630,7630,7630,0
20230731,155300,67719850,7630,7630,7630,7630,0
20230731,155200,67719850,7630,7630,7630,7630,0
20230731,155100,67719850,7630,7630,7630,7630,0
20230731,155000,67719850,7630,7630,7630,7630,0
20230731,154900,67719850,7630,7630,7630,7630,0
20230731,154800,67719850,7630,7630,7630,7630,0
20230731,154700,67719850,7630,7630,7630,7630,0
20230731,154600,67719850,7630,7630,7630,7630,0
20230731,154500,67719850,7630,7630,7630,7630,0
20230731,154400,67719850,7630,7630,7630,7630,0
20230731,154300,67719850,7630,7630,7630,7630,0
20230731,154200,67719850,7630,7630,7630,7630,0
20230731,154100,67719850,7630,7630,7630,7630,0
20230731,154000,67719850,7630,7630,7630,7630,8
20230731,153900,67719850,7630,7630,7630,7630,0
20230731,153800,67719850,7630,7630,7630,7630,0
20230731,153700,67719850,7630,7630,7630,7630,0
20230731,153600,67719850,7630,7630,7630,7630,0
20230731,153500,67719850,7630,7630,7630,7630,0
20230731,153400,67719850,7630,7630,7630,7630,0
20230731,153300,67719850,7630,7630,7630,7630,0
20230731,153200,67719850,7630,7630,7630,7630,0
20230731,153100,67719850,7630,7630,7630,7630,0
20230731,153000,67719850,7630,7630,7630,7630,8
20230731,152900,67658810,7630,7630,7630,7630,0
20230731,152800,67658810,7630,7630,7630,7630,0
20230731,152700,67658810,7630,7630,7630,7630,0
20230731,152600,67658810,7630,7630,7630,7630,0
20230731,152500,67658810,7630,7630,7630,7630,0
20230731,152400,67658810,7630,7630,7630,7630,0
20230731,152300,67658810,7630,7630,7630,7630,0
20230731,152200,67658810,7630,7630,7630,7630,0
20230731,152100,67658810,7630,7630,7630,7630,0
20230731,152000,67658810,7630,7630,7630,7630,0
20230731,151900,67658810,7630,7620,7630,7620,255
20230731,151800,65715580,7610,7610,7610,7610,0
20230731,151700,65715580,7610,7610,7610,7610,0
20230731,151600,65715580,7610,7610,7610,7610,3
20230731,151500,65692750,7620,7620,7620,7620,0
20230731,151400,65692750,7620,7620,7620,7620,30
20230731,151300,65464150,7620,7620,7620,7620,0
20230731,151200,65464150,7620,7620,7620,7620,22
20230731,151100,65296510,7630,7630,7630,7630,58
20230731,151000,64853970,7630,7630,7630,7630,0
20230731,150900,64853970,7630,7630,7630,7630,56
20230731,150800,64426690,7640,7640,7640,7640,0
20230731,150700,64426690,7640,7640,7640,7640,0
20230731,150600,64426690,7640,7640,7640,7640,0
20230731,150500,64426690,7640,7640,7640,7640,0
20230731,150400,64426690,7640,7640,7640,7640,0
20230731,150300,64426690,7640,7640,7640,7640,0
20230731,150200,64426690,7640,7640,7640,7640,0
20230731,150100,64426690,7640,7640,7640,7640,5
20230731,150000,64388490,7650,7650,7650,7650,0
20230731,145900,64388490,7650,7650,7650,7650,0
20230731,145800,64388490,7650,7650,7650,7650,0
20230731,145700,64388490,7650,7650,7650,7650,0
20230731,145600,64388490,7650,7650,7650,7650,0
20230731,145500,64388490,7650,7650,7650,7650,0
20230731,145400,64388490,7650,7600,7650,7600,2
20230731,145300,64373240,7600,7600,7600,7600,52
20230731,145200,63978040,7600,7600,7600,7600,0
20230731,145100,63978040,7600,7600,7600,7600,300
20230731,145000,61698040,7600,7600,7600,7600,0
20230731,144900,61698040,7600,7600,7600,7600,0
20230731,144800,61698040,7600,7600,7600,7600,31
20230731,144700,61462440,7640,7640,7640,7640,1
20230731,144600,61454800,7640,7640,7640,7640,270
20230731,144500,59392000,7600,7600,7600,7600,185
20230731,144400,57986000,7610,7610,7610,7610,6
20230731,144300,57940340,7630,7630,7630,7630,0
20230731,144200,57940340,7630,7630,7630,7630,0
20230731,144100,57940340,7630,7630,7630,7630,0
20230731,144000,57940340,7630,7630,7630,7630,0
20230731,143900,57940340,7630,7630,7630,7630,0
20230731,143800,57940340,7630,7630,7630,7630,0
20230731,143700,57940340,7630,7630,7630,7630,7
20230731,143600,57886930,7630,7630,7630,7630,0
20230731,143500,57886930,7630,7630,7630,7630,0
20230731,143400,57886930,7630,7630,7630,7630,0
20230731,143300,57886930,7630,7630,7630,7630,0
20230731,143200,57886930,7630,7630,7630,7630,0
20230731,143100,57886930,7630,7630,7630,7630,0
20230731,143000,57886930,7630,7630,7630,7630,0
20230731,142900,57886930,7630,7630,7630,7630,0
20230731,142800,57886930,7630,7630,7630,7630,133
20230731,142700,56872140,7600,7600,7600,7600,0
20230731,142600,56872140,7600,7600,7600,7600,0
20230731,142500,56872140,7600,7600,7600,7600,0
20230731,142400,56872140,7600,7600,7600,7600,0
20230731,142300,56872140,7600,7600,7600,7600,0
20230731,142200,56872140,7600,7600,7600,7600,0
20230731,142100,56872140,7600,7600,7600,7600,0
20230731,142000,56872140,7600,7600,7600,7600,0
20230731,141900,56872140,7600,7600,7600,7600,0
20230731,141800,56872140,7600,7600,7600,7600,0
20230731,141700,56872140,7600,7600,7600,7600,90
20230731,141600,56188140,7600,7600,7600,7600,1
20230731,141500,56180540,7580,7580,7580,7580,0
20230731,141400,56180540,7580,7610,7610,7580,1493
20230731,141300,44860430,7620,7620,7620,7620,0
20230731,141200,44860430,7620,7620,7620,7620,0
20230731,141100,44860430,7620,7620,7620,7620,0
20230731,141000,44860430,7620,7620,7620,7620,0
20230731,140900,44860430,7620,7620,7620,7620,2
20230731,140800,44845190,7630,7630,7630,7630,9
20230731,140700,44776520,7600,7600,7600,7600,0
20230731,140600,44776520,7600,7600,7600,7600,0
20230731,140500,44776520,7600,7600,7600,7600,0
20230731,140400,44776520,7600,7600,7600,7600,0
20230731,140300,44776520,7600,7600,7600,7600,0
20230731,140200,44776520,7600,7600,7600,7600,0
20230731,140100,44776520,7600,7600,7600,7600,130
20230731,140000,43788520,7600,7600,7600,7600,0
20230731,135900,43788520,7600,7600,7600,7600,0
20230731,135800,43788520,7600,7600,7600,7600,0
20230731,135700,43788520,7600,7590,7600,7570,146
20230731,135600,42682780,7600,7600,7600,7600,2
20230731,135500,42667580,7600,7600,7600,7600,0
20230731,135400,42667580,7600,7600,7600,7600,0
20230731,135300,42667580,7600,7610,7610,7600,74
20230731,135200,42105160,7610,7610,7610,7610,4
20230731,135100,42074720,7610,7610,7610,7610,0
20230731,135000,42074720,7610,7610,7610,7610,0
20230731,134900,42074720,7610,7610,7610,7610,13
20230731,134800,41975790,7610,7610,7610,7610,0
20230731,134700,41975790,7610,7630,7630,7610,350
20230731,134600,39309730,7630,7630,7630,7630,0
20230731,134500,39309730,7630,7630,7630,7630,0
20230731,134400,39309730,7630,7630,7630,7630,0
20230731,134300,39309730,7630,7630,7630,7630,36
20230731,134200,39035050,7630,7630,7630,7630,22
20230731,134100,38867190,7630,7630,7630,7630,0
20230731,134000,38867190,7630,7630,7630,7630,5
20230731,133900,38829040,7630,7620,7630,7620,13
20230731,133800,38729960,7630,7630,7630,7630,2
20230731,133700,38714700,7630,7630,7630,7630,0
20230731,133600,38714700,7630,7630,7630,7630,12
20230731,133500,38623140,7630,7620,7630,7620,170
20230731,133400,37326240,7620,7620,7620,7620,0
20230731,133300,37326240,7620,7620,7620,7620,200
20230731,133200,35802240,7630,7630,7630,7630,38
20230731,133100,35512300,7630,7630,7630,7630,21
20230731,133000,35352070,7630,7630,7630,7630,0
20230731,132900,35352070,7630,7630,7630,7630,0
20230731,132800,35352070,7630,7630,7630,7630,0
20230731,132700,35352070,7630,7630,7630,7630,0
20230731,132600,35352070,7630,7630,7630,7630,0
20230731,132500,35352070,7630,7630,7630,7630,0
20230731,132400,35352070,7630,7630,7630,7630,0
20230731,132300,35352070,7630,7630,7630,7630,0
20230731,132200,35352070,7630,7630,7630,7630,0
20230731,132100,35352070,7630,7630,7630,7630,0
20230731,132000,35352070,7630,7630,7630,7630,30
20230731,131900,35123170,7630,7630,7630,7630,0
20230731,131800,35123170,7630,7630,7630,7630,0
20230731,131700,35123170,7630,7630,7630,7630,0
20230731,131600,35123170,7630,7630,7630,7630,0
20230731,131500,35123170,7630,7640,7640,7630,80
20230731,131400,34512130,7650,7670,7670,7650,718
20230731,131300,29019180,7670,7670,7670,7670,0
20230731,131200,29019180,7670,7670,7670,7670,1
20230731,131100,29011510,7670,7670,7670,7670,293
20230731,131000,26764200,7660,7660,7660,7660,0
20230731,130900,26764200,7660,7660,7660,7660,0
20230731,130800,26764200,7660,7660,7660,7660,0
20230731,130700,26764200,7660,7660,7660,7660,50
20230731,130600,26381200,7660,7660,7660,7660,0
20230731,130500,26381200,7660,7660,7660,7660,0
20230731,130400,26381200,7660,7660,7660,7660,0
20230731,130300,26381200,7660,7660,7660,7660,0
20230731,130200,26381200,7660,7660,7660,7660,199
20230731,130100,24856860,7650,7650,7650,7650,0
20230731,130000,24856860,7650,7650,7650,7650,0
20230731,125900,24856860,7650,7650,7650,7650,0
20230731,125800,24856860,7650,7650,7650,7650,1
20230731,125700,24849210,7660,7660,7660,7660,0
20230731,125600,24849210,7660,7660,7660,7660,0
20230731,125500,24849210,7660,7660,7660,7660,0
20230731,125400,24849210,7660,7660,7660,7660,0
20230731,125300,24849210,7660,7660,7660,7660,0
20230731,125200,24849210,7660,7660,7660,7660,0
20230731,125100,24849210,7660,7660,7660,7660,0
20230731,125000,24849210,7660,7660,7660,7660,0
20230731,124900,24849210,7660,7660,7660,7660,6
20230731,124800,24803250,7660,7660,7660,7660,17
20230731,124700,24673030,7660,7660,7660,7660,0
20230731,124600,24673030,7660,7660,7660,7660,0
20230731,124500,24673030,7660,7660,7660,7660,0
20230731,124400,24673030,7660,7660,7660,7660,0
20230731,124300,24673030,7660,7660,7660,7660,0
20230731,124200,24673030,7660,7660,7660,7660,0
20230731,124100,24673030,7660,7660,7660,7660,5
20230731,124000,24634730,7660,7660,7660,7660,0
20230731,123900,24634730,7660,7660,7660,7660,0
20230731,123800,24634730,7660,7660,7660,7660,0
20230731,123700,24634730,7660,7660,7660,7660,0
20230731,123600,24634730,7660,7660,7660,7660,0
20230731,123500,24634730,7660,7660,7660,7660,0
20230731,123400,24634730,7660,7660,7660,7660,6
20230731,123300,24588770,7650,7650,7650,7650,9
20230731,123200,24519920,7660,7660,7660,7660,0
20230731,123100,24519920,7660,7660,7660,7660,0
20230731,123000,24519920,7660,7660,7660,7660,0
20230731,122900,24519920,7660,7660,7660,7660,1
20230731,122800,24512260,7660,7660,7660,7660,0
20230731,122700,24512260,7660,7660,7660,7660,0
20230731,122600,24512260,7660,7660,7660,7660,0
20230731,122500,24512260,7660,7660,7660,7660,114
20230731,122400,23639020,7660,7660,7660,7660,0
20230731,122300,23639020,7660,7660,7660,7660,0
20230731,122200,23639020,7660,7660,7660,7660,2
20230731,122100,23623700,7660,7660,7660,7660,0
20230731,122000,23623700,7660,7660,7660,7660,0
20230731,121900,23623700,7660,7660,7660,7660,0
20230731,121800,23623700,7660,7660,7660,7660,0
20230731,121700,23623700,7660,7660,7660,7660,12
20230731,121600,23531780,7660,7660,7660,7660,0
20230731,121500,23531780,7660,7660,7660,7660,0
20230731,121400,23531780,7660,7660,7660,7660,0
20230731,121300,23531780,7660,7660,7660,7660,0
20230731,121200,23531780,7660,7660,7660,7660,0
20230731,121100,23531780,7660,7670,7670,7660,18
20230731,121000,23393890,7660,7660,7660,7660,0
20230731,120900,23393890,7660,7660,7660,7660,185
20230731,120800,21976790,7660,7660,7660,7660,0
20230731,120700,21976790,7660,7660,7660,7660,0
20230731,120600,21976790,7660,7660,7660,7660,0
20230731,120500,21976790,7660,7660,7660,7660,0
20230731,120400,21976790,7660,7660,7660,7660,0
20230731,120300,21976790,7660,7660,7660,7660,0
20230731,120200,21976790,7660,7660,7660,7660,0
20230731,120100,21976790,7660,7660,7660,7660,0
20230731,120000,21976790,7660,7660,7660,7660,0
20230731,115900,21976790,7660,7660,7660,7660,5
20230731,115800,21938490,7660,7660,7660,7660,10
20230731,115700,21861890,7650,7650,7650,7650,9
20230731,115600,21793040,7650,7650,7650,7650,0
20230731,115500,21793040,7650,7650,7650,7650,17
20230731,115400,21662990,7650,7650,7650,7650,5
20230731,115300,21624740,7650,7650,7650,7650,0
20230731,115200,21624740,7650,7650,7650,7650,0
20230731,115100,21624740,7650,7650,7650,7650,0
20230731,115000,21624740,7650,7650,7650,7650,0
20230731,114900,21624740,7650,7650,7650,7650,0
20230731,114800,21624740,7650,7650,7650,7650,0
20230731,114700,21624740,7650,7650,7650,7650,296
20230731,114600,19360340,7650,7650,7650,7650,0
20230731,114500,19360340,7650,7650,7650,7650,0
20230731,114400,19360340,7650,7650,7650,7650,0
20230731,114300,19360340,7650,7650,7650,7650,0
20230731,114200,19360340,7650,7650,7650,7650,0
20230731,114100,19360340,7650,7650,7650,7650,0
20230731,114000,19360340,7650,7650,7650,7650,1
20230731,113900,19352690,7650,7650,7650,7650,0
20230731,113800,19352690,7650,7650,7650,7650,0
20230731,113700,19352690,7650,7660,7660,7650,33
20230731,113600,19099930,7660,7660,7660,7660,0
20230731,113500,19099930,7660,7660,7660,7660,21
20230731,113400,18939070,7670,7670,7670,7670,0
20230731,113300,18939070,7670,7670,7670,7670,0
20230731,113200,18939070,7670,7670,7670,7670,100
20230731,113100,18172070,7660,7660,7660,7660,0
20230731,113000,18172070,7660,7660,7660,7660,0
20230731,112900,18172070,7660,7660,7660,7660,0
20230731,112800,18172070,7660,7660,7660,7660,28
20230731,112700,17957590,7660,7660,7660,7660,0
20230731,112600,17957590,7660,7660,7660,7660,374
20230731,112500,15092750,7660,7660,7660,7660,0
20230731,112400,15092750,7660,7660,7660,7660,0
20230731,112300,15092750,7660,7660,7660,7660,0
20230731,112200,15092750,7660,7660,7660,7660,3
20230731,112100,15069770,7660,7660,7660,7660,0
20230731,112000,15069770,7660,7660,7660,7660,0
20230731,111900,15069770,7660,7660,7660,7660,0
20230731,111800,15069770,7660,7660,7660,7660,106
20230731,111700,14257810,7650,7650,7650,7650,0
20230731,111600,14257810,7650,7650,7650,7650,0
20230731,111500,14257810,7650,7650,7650,7650,0
20230731,111400,14257810,7650,7650,7650,7650,1
20230731,111300,14250160,7650,7650,7650,7650,0
20230731,111200,14250160,7650,7650,7650,7650,47
20230731,111100,13890610,7650,7650,7650,7650,550
20230731,111000,9683110,7650,7650,7650,7650,0
20230731,110900,9683110,7650,7650,7650,7650,0
20230731,110800,9683110,7650,7650,7650,7650,0
20230731,110700,9683110,7650,7650,7650,7650,0
20230731,110600,9683110,7650,7650,7650,7650,0
20230731,110500,9683110,7650,7650,7650,7650,1
20230731,110400,9675460,7650,7650,7650,7650,0
20230731,110300,9675460,7650,7650,7650,7650,0
20230731,110200,9675460,7650,7650,7650,7650,0
20230731,110100,9675460,7650,7650,7650,7650,0
20230731,110000,9675460,7650,7650,7650,7650,0
20230731,105900,9675460,7650,7650,7650,7650,0
20230731,105800,9675460,7650,7650,7650,7650,0
20230731,105700,9675460,7650,7650,7650,7650,0
20230731,105600,9675460,7650,7650,7650,7650,0
20230731,105500,9675460,7650,7650,7650,7650,0
20230731,105400,9675460,7650,7650,7650,7650,11
20230731,105300,9591310,7650,7650,7650,7650,0
20230731,105200,9591310,7650,7650,7650,7650,0
20230731,105100,9591310,7650,7650,7650,7650,0
20230731,105000,9591310,7650,7650,7650,7650,0
20230731,104900,9591310,7650,7650,7650,7650,0
20230731,104800,9591310,7650,7650,7650,7650,0
20230731,104700,9591310,7650,7650,7650,7650,1
20230731,104600,9583660,7640,7640,7640,7640,0
20230731,104500,9583660,7640,7640,7640,7640,0
20230731,104400,9583660,7640,7640,7640,7640,5
20230731,104300,9545460,7610,7610,7610,7610,0
20230731,104200,9545460,7610,7610,7610,7610,0
20230731,104100,9545460,7610,7610,7610,7610,0
20230731,104000,9545460,7610,7610,7610,7610,65
20230731,103900,9050810,7600,7600,7600,7600,0
20230731,103800,9050810,7600,7600,7600,7600,0
20230731,103700,9050810,7600,7600,7600,7600,0
20230731,103600,9050810,7600,7630,7630,7600,38
20230731,103500,8761470,7640,7640,7640,7640,0
20230731,103400,8761470,7640,7640,7640,7640,3
20230731,103300,8738550,7640,7640,7640,7640,0
20230731,103200,8738550,7640,7640,7640,7640,0
20230731,103100,8738550,7640,7640,7640,7640,0
20230731,103000,8738550,7640,7640,7640,7640,0
20230731,102900,8738550,7640,7640,7640,7640,0
20230731,102800,8738550,7640,7640,7640,7640,1
20230731,102700,8730910,7640,7640,7640,7640,1
20230731,102600,8723270,7650,7650,7650,7650,0
20230731,102500,8723270,7650,7650,7650,7650,0
20230731,102400,8723270,7650,7650,7650,7650,0
20230731,102300,8723270,7650,7650,7650,7650,0
20230731,102200,8723270,7650,7650,7650,7650,0
20230731,102100,8723270,7650,7650,7650,7650,0
20230731,102000,8723270,7650,7650,7650,7650,0
20230731,101900,8723270,7650,7650,7650,7650,0
20230731,101800,8723270,7650,7650,7650,7650,0
20230731,101700,8723270,7650,7650,7650,7650,0
20230731,101600,8723270,7650,7650,7650,7650,0
20230731,101500,8723270,7650,7650,7650,7650,11
20230731,101400,8639120,7650,7650,7650,7650,0
20230731,101300,8639120,7650,7650,7650,7650,0
20230731,101200,8639120,7650,7650,7650,7650,0
20230731,101100,8639120,7650,7650,7650,7650,0
20230731,101000,8639120,7650,7650,7650,7650,5
20230731,100900,8600870,7650,7650,7650,7650,0
20230731,100800,8600870,7650,7620,7650,7620,40
20230731,100700,8294990,7620,7620,7620,7620,0
20230731,100600,8294990,7620,7620,7620,7620,0
20230731,100500,8294990,7620,7620,7620,7620,2
20230731,100400,8279750,7600,7600,7600,7600,0
20230731,100300,8279750,7600,7600,7600,7600,0
20230731,100200,8279750,7600,7600,7600,7600,0
20230731,100100,8279750,7600,7600,7600,7600,336
20230731,100000,5726150,7590,7590,7590,7590,0
20230731,095900,5726150,7590,7590,7590,7590,0
20230731,095800,5726150,7590,7590,7590,7590,273
20230731,095700,3654080,7590,7590,7590,7590,0
20230731,095600,3654080,7590,7590,7590,7590,6
20230731,095500,3608540,7590,7590,7590,7590,1
20230731,095400,3600950,7560,7560,7560,7560,0
20230731,095300,3600950,7560,7560,7560,7560,0
20230731,095200,3600950,7560,7560,7560,7560,0
20230731,095100,3600950,7560,7560,7560,7560,0
20230731,095000,3600950,7560,7560,7560,7560,0
20230731,094900,3600950,7560,7560,7560,7560,0
20230731,094800,3600950,7560,7570,7570,7560,30
20230731,094700,3373950,7570,7570,7570,7570,0
20230731,094600,3373950,7570,7570,7570,7570,0
20230731,094500,3373950,7570,7570,7570,7570,59
20230731,094400,2927320,7570,7570,7570,7570,0
20230731,094300,2927320,7570,7580,7580,7570,90
20230731,094200,2245860,7590,7590,7590,7590,1
20230731,094100,2238270,7590,7590,7590,7590,1
20230731,094000,2230680,7590,7590,7590,7590,0
20230731,093900,2230680,7590,7590,7590,7590,50
20230731,093800,1851180,7590,7590,7590,7590,1
20230731,093700,1843590,7590,7580,7590,7580,3
20230731,093600,1820830,7580,7580,7580,7580,0
20230731,093500,1820830,7580,7580,7580,7580,0
20230731,093400,1820830,7580,7590,7590,7580,9
20230731,093300,1752560,7580,7580,7580,7580,0
20230731,093200,1752560,7580,7580,7580,7580,0
20230731,093100,1752560,7580,7580,7580,7580,0
20230731,093000,1752560,7580,7580,7580,7580,1
20230731,092900,1744980,7560,7560,7560,7560,0
20230731,092800,1744980,7560,7560,7560,7560,0
20230731,092700,1744980,7560,7560,7560,7560,0
20230731,092600,1744980,7560,7570,7570,7560,51
20230731,092500,1359240,7580,7580,7580,7580,0
20230731,092400,1359240,7580,7580,7580,7580,25
20230731,092300,1169740,7580,7580,7580,7580,0
20230731,092200,1169740,7580,7580,7580,7580,0
20230731,092100,1169740,7580,7580,7580,7580,0
20230731,092000,1169740,7580,7590,7590,7580,20
20230731,091900,1018040,7570,7570,7570,7570,0
20230731,091800,1018040,7570,7570,7570,7570,0
20230731,091700,1018040,7570,7570,7570,7570,0
20230731,091600,1018040,7570,7570,7570,7570,0
20230731,091500,1018040,7570,7570,7570,7570,0
20230731,091400,1018040,7570,7570,7570,7570,15
20230731,091300,904490,7580,7590,7590,7580,2
20230731,091200,889320,7600,7600,7600,7600,1
20230731,091100,881720,7600,7600,7600,7600,2
20230731,091000,866520,7600,7600,7600,7600,0
20230731,090900,866520,7600,7600,7600,7600,60
20230731,090800,410520,7600,7600,7600,7600,1
20230731,090700,402920,7640,7640,7640,7640,1
20230731,090600,395280,7640,7640,7640,7640,1
20230731,090500,387640,7640,7640,7640,7640,1
20230731,090400,380000,7600,7600,7600,7600,0
20230731,090300,380000,7600,7600,7600,7600,0
20230731,090200,380000,7600,7600,7600,7600,0
20230731,090100,380000,7600,7600,7600,7600,0
20230731,090000,380000,7600,7600,7600,7600,50