stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201300,299908479,999,999,999,999,7176
20230731,201200,299908479,999,999,999,999,0
20230731,201100,299908479,999,999,999,999,0
20230731,201000,299908479,999,999,999,999,0
20230731,200900,299908479,999,999,999,999,0
20230731,200800,299908479,999,999,999,999,0
20230731,200700,299908479,999,999,999,999,0
20230731,200600,299908479,999,999,999,999,0
20230731,200500,299908479,999,999,999,999,0
20230731,200400,299908479,999,999,999,999,0
20230731,200300,299908479,999,999,999,999,0
20230731,200200,299908479,999,999,999,999,0
20230731,200100,299908479,999,999,999,999,0
20230731,200000,299908479,999,999,999,999,0
20230731,195900,299908479,999,999,999,999,0
20230731,195800,299908479,999,999,999,999,0
20230731,195700,299908479,999,999,999,999,0
20230731,195600,299908479,999,999,999,999,0
20230731,195500,299908479,999,999,999,999,0
20230731,195400,299908479,999,999,999,999,0
20230731,195300,299908479,999,999,999,999,0
20230731,195200,299908479,999,999,999,999,0
20230731,195100,299908479,999,999,999,999,0
20230731,195000,299908479,999,999,999,999,0
20230731,194900,299908479,999,999,999,999,0
20230731,194800,299908479,999,999,999,999,0
20230731,194700,299908479,999,999,999,999,0
20230731,194600,299908479,999,999,999,999,0
20230731,194500,299908479,999,999,999,999,0
20230731,194400,299908479,999,999,999,999,0
20230731,194300,299908479,999,999,999,999,7176
20230731,194200,299908479,999,999,999,999,0
20230731,194100,299908479,999,999,999,999,0
20230731,194000,299908479,999,999,999,999,0
20230731,193900,299908479,999,999,999,999,0
20230731,193800,299908479,999,999,999,999,0
20230731,193700,299908479,999,999,999,999,0
20230731,193600,299908479,999,999,999,999,0
20230731,193500,299908479,999,999,999,999,0
20230731,193400,299908479,999,999,999,999,0
20230731,193300,299908479,999,999,999,999,0
20230731,193200,299908479,999,999,999,999,0
20230731,193100,299908479,999,999,999,999,0
20230731,193000,299908479,999,999,999,999,0
20230731,192900,299908479,999,999,999,999,0
20230731,192800,299908479,999,999,999,999,0
20230731,192700,299908479,999,999,999,999,0
20230731,192600,299908479,999,999,999,999,0
20230731,192500,299908479,999,999,999,999,0
20230731,192400,299908479,999,999,999,999,0
20230731,192300,299908479,999,999,999,999,0
20230731,192200,299908479,999,999,999,999,0
20230731,192100,299908479,999,999,999,999,0
20230731,192000,299908479,999,999,999,999,0
20230731,191900,299908479,999,999,999,999,0
20230731,191800,299908479,999,999,999,999,0
20230731,191700,299908479,999,999,999,999,0
20230731,191600,299908479,999,999,999,999,0
20230731,191500,299908479,999,999,999,999,0
20230731,191400,299908479,999,999,999,999,0
20230731,191300,299908479,999,999,999,999,7176
20230731,191200,299908479,999,999,999,999,0
20230731,191100,299908479,999,999,999,999,0
20230731,191000,299908479,999,999,999,999,0
20230731,190900,299908479,999,999,999,999,0
20230731,190800,299908479,999,999,999,999,0
20230731,190700,299908479,999,999,999,999,0
20230731,190600,299908479,999,999,999,999,0
20230731,190500,299908479,999,999,999,999,0
20230731,190400,299908479,999,999,999,999,0
20230731,190300,299908479,999,999,999,999,0
20230731,190200,299908479,999,999,999,999,0
20230731,190100,299908479,999,999,999,999,0
20230731,190000,299908479,999,999,999,999,0
20230731,185900,299908479,999,999,999,999,0
20230731,185800,299908479,999,999,999,999,0
20230731,185700,299908479,999,999,999,999,0
20230731,185600,299908479,999,999,999,999,0
20230731,185500,299908479,999,999,999,999,0
20230731,185400,299908479,999,999,999,999,0
20230731,185300,299908479,999,999,999,999,0
20230731,185200,299908479,999,999,999,999,0
20230731,185100,299908479,999,999,999,999,0
20230731,185000,299908479,999,999,999,999,0
20230731,184900,299908479,999,999,999,999,0
20230731,184800,299908479,999,999,999,999,0
20230731,184700,299908479,999,999,999,999,0
20230731,184600,299908479,999,999,999,999,0
20230731,184500,299908479,999,999,999,999,0
20230731,184400,299908479,999,999,999,999,0
20230731,184300,299908479,999,999,999,999,7176
20230731,184200,299908479,999,999,999,999,0
20230731,184100,299908479,999,999,999,999,0
20230731,184000,299908479,999,999,999,999,0
20230731,183900,299908479,999,999,999,999,0
20230731,183800,299908479,999,999,999,999,0
20230731,183700,299908479,999,999,999,999,0
20230731,183600,299908479,999,999,999,999,0
20230731,183500,299908479,999,999,999,999,0
20230731,183400,299908479,999,999,999,999,0
20230731,183300,299908479,999,999,999,999,0
20230731,183200,299908479,999,999,999,999,0
20230731,183100,299908479,999,999,999,999,0
20230731,183000,299908479,999,999,999,999,0
20230731,182900,299908479,999,999,999,999,0
20230731,182800,299908479,999,999,999,999,0
20230731,182700,299908479,999,999,999,999,0
20230731,182600,299908479,999,999,999,999,0
20230731,182500,299908479,999,999,999,999,0
20230731,182400,299908479,999,999,999,999,0
20230731,182300,299908479,999,999,999,999,0
20230731,182200,299908479,999,999,999,999,0
20230731,182100,299908479,999,999,999,999,0
20230731,182000,299908479,999,999,999,999,0
20230731,181900,299908479,999,999,999,999,0
20230731,181800,299908479,999,999,999,999,0
20230731,181700,299908479,999,999,999,999,0
20230731,181600,299908479,999,999,999,999,0
20230731,181500,299908479,999,999,999,999,0
20230731,181400,299908479,999,999,999,999,0
20230731,181300,299908479,999,999,999,999,7176
20230731,181200,299908479,999,999,999,999,0
20230731,181100,299908479,999,999,999,999,0
20230731,181000,299908479,999,999,999,999,0
20230731,180900,299908479,999,999,999,999,0
20230731,180800,299908479,999,999,999,999,0
20230731,180700,299908479,999,999,999,999,0
20230731,180600,299908479,999,999,999,999,0
20230731,180500,299908479,999,999,999,999,0
20230731,180400,299908479,999,999,999,999,0
20230731,180300,299908479,999,999,999,999,0
20230731,180200,299908479,999,999,999,999,0
20230731,180100,299908479,999,999,999,999,0
20230731,180000,299908479,999,999,999,999,0
20230731,175900,299908479,999,999,999,999,0
20230731,175800,299908479,999,999,999,999,0
20230731,175700,299908479,999,999,999,999,0
20230731,175600,299908479,999,999,999,999,0
20230731,175500,299908479,999,999,999,999,0
20230731,175400,299908479,999,999,999,999,0
20230731,175300,299908479,999,999,999,999,0
20230731,175200,299908479,999,999,999,999,0
20230731,175100,299908479,999,999,999,999,0
20230731,175000,299908479,999,999,999,999,0
20230731,174900,299908479,999,999,999,999,0
20230731,174800,299908479,999,999,999,999,0
20230731,174700,299908479,999,999,999,999,0
20230731,174600,299908479,999,999,999,999,0
20230731,174500,299908479,999,999,999,999,0
20230731,174400,299908479,999,999,999,999,0
20230731,174300,299908479,999,999,999,999,7176
20230731,174200,299908479,999,999,999,999,0
20230731,174100,299908479,999,999,999,999,0
20230731,174000,299908479,999,999,999,999,0
20230731,173900,299908479,999,999,999,999,0
20230731,173800,299908479,999,999,999,999,0
20230731,173700,299908479,999,999,999,999,0
20230731,173600,299908479,999,999,999,999,0
20230731,173500,299908479,999,999,999,999,0
20230731,173400,299908479,999,999,999,999,0
20230731,173300,299908479,999,999,999,999,0
20230731,173200,299908479,999,999,999,999,0
20230731,173100,299908479,999,999,999,999,0
20230731,173000,299908479,999,999,999,999,0
20230731,172900,299908479,999,999,999,999,0
20230731,172800,299908479,999,999,999,999,0
20230731,172700,299908479,999,999,999,999,0
20230731,172600,299908479,999,999,999,999,0
20230731,172500,299908479,999,999,999,999,0
20230731,172400,299908479,999,999,999,999,0
20230731,172300,299908479,999,999,999,999,0
20230731,172200,299908479,999,999,999,999,0
20230731,172100,299908479,999,999,999,999,0
20230731,172000,299908479,999,999,999,999,0
20230731,171900,299908479,999,999,999,999,0
20230731,171800,299908479,999,999,999,999,0
20230731,171700,299908479,999,999,999,999,0
20230731,171600,299908479,999,999,999,999,0
20230731,171500,299908479,999,999,999,999,0
20230731,171400,299908479,999,999,999,999,0
20230731,171300,299908479,999,999,999,999,7176
20230731,171200,299908479,999,999,999,999,0
20230731,171100,299908479,999,999,999,999,0
20230731,171000,299908479,999,999,999,999,0
20230731,170900,299908479,999,999,999,999,0
20230731,170800,299908479,999,999,999,999,0
20230731,170700,299908479,999,999,999,999,0
20230731,170600,299908479,999,999,999,999,0
20230731,170500,299908479,999,999,999,999,0
20230731,170400,299908479,999,999,999,999,0
20230731,170300,299908479,999,999,999,999,0
20230731,170200,299908479,999,999,999,999,0
20230731,170100,299908479,999,999,999,999,0
20230731,170000,299908479,999,999,999,999,0
20230731,165900,299908479,999,999,999,999,0
20230731,165800,299908479,999,999,999,999,0
20230731,165700,299908479,999,999,999,999,0
20230731,165600,299908479,999,999,999,999,0
20230731,165500,299908479,999,999,999,999,0
20230731,165400,299908479,999,999,999,999,0
20230731,165300,299908479,999,999,999,999,0
20230731,165200,299908479,999,999,999,999,0
20230731,165100,299908479,999,999,999,999,0
20230731,165000,299908479,999,999,999,999,0
20230731,164900,299908479,999,999,999,999,0
20230731,164800,299908479,999,999,999,999,0
20230731,164700,299908479,999,999,999,999,0
20230731,164600,299908479,999,999,999,999,0
20230731,164500,299908479,999,999,999,999,0
20230731,164400,299908479,999,999,999,999,0
20230731,164300,299908479,999,999,999,999,7176
20230731,164200,299908479,999,999,999,999,0
20230731,164100,299908479,999,999,999,999,0
20230731,164000,299908479,999,999,999,999,0
20230731,163900,299908479,999,999,999,999,0
20230731,163800,299908479,999,999,999,999,0
20230731,163700,299908479,999,999,999,999,0
20230731,163600,299908479,999,999,999,999,0
20230731,163500,299908479,999,999,999,999,0
20230731,163400,299908479,999,999,999,999,0
20230731,163300,299908479,999,999,999,999,0
20230731,163200,299908479,999,999,999,999,0
20230731,163100,299908479,999,999,999,999,0
20230731,163000,299908479,999,999,999,999,0
20230731,162900,299908479,999,999,999,999,0
20230731,162800,299908479,999,999,999,999,0
20230731,162700,299908479,999,999,999,999,0
20230731,162600,299908479,999,999,999,999,0
20230731,162500,299908479,999,999,999,999,0
20230731,162400,299908479,999,999,999,999,0
20230731,162300,299908479,999,999,999,999,0
20230731,162200,299908479,999,999,999,999,0
20230731,162100,299908479,999,999,999,999,0
20230731,162000,299908479,999,999,999,999,0
20230731,161900,299908479,999,999,999,999,0
20230731,161800,299908479,999,999,999,999,0
20230731,161700,299908479,999,999,999,999,0
20230731,161600,299908479,999,999,999,999,0
20230731,161500,299908479,999,999,999,999,0
20230731,161400,299908479,999,999,999,999,0
20230731,161300,299908479,999,999,999,999,7176
20230731,161200,299908479,999,999,999,999,0
20230731,161100,299908479,999,999,999,999,0
20230731,161000,299908479,999,999,999,999,0
20230731,160900,299908479,999,999,999,999,0
20230731,160800,299908479,999,999,999,999,0
20230731,160700,299908479,999,999,999,999,0
20230731,160600,299908479,999,999,999,999,0
20230731,160500,299908479,999,999,999,999,0
20230731,160400,299908479,999,999,999,999,0
20230731,160300,299908479,999,999,999,999,0
20230731,160200,299908479,999,999,999,999,0
20230731,160100,299908479,999,999,999,999,0
20230731,160000,299908479,999,999,999,999,0
20230731,155900,299908479,999,999,999,999,0
20230731,155800,299908479,999,999,999,999,0
20230731,155700,299908479,999,999,999,999,0
20230731,155600,299908479,999,999,999,999,0
20230731,155500,299908479,999,999,999,999,0
20230731,155400,299908479,999,999,999,999,0
20230731,155300,299908479,999,999,999,999,0
20230731,155200,299908479,999,999,999,999,0
20230731,155100,299908479,999,999,999,999,0
20230731,155000,299908479,999,999,999,999,0
20230731,154900,299908479,999,999,999,999,0
20230731,154800,299908479,999,999,999,999,0
20230731,154700,299908479,999,999,999,999,0
20230731,154600,299908479,999,999,999,999,0
20230731,154500,299908479,999,999,999,999,0
20230731,154400,299908479,999,999,999,999,0
20230731,154300,299908479,999,999,999,999,7176
20230731,154200,299908479,999,999,999,999,0
20230731,154100,299908479,999,999,999,999,0
20230731,154000,299908479,999,999,999,999,0
20230731,153900,299908479,999,999,999,999,0
20230731,153800,299908479,999,999,999,999,0
20230731,153700,299908479,999,999,999,999,0
20230731,153600,299908479,999,999,999,999,0
20230731,153500,299908479,999,999,999,999,0
20230731,153400,299908479,999,999,999,999,0
20230731,153300,299908479,999,999,999,999,0
20230731,153200,299908479,999,999,999,999,0
20230731,153100,299908479,999,999,999,999,0
20230731,153000,299908479,999,999,999,999,7176
20230731,152900,292739655,1003,1003,1003,1003,0
20230731,152800,292739655,1003,1003,1003,1003,0
20230731,152700,292739655,1003,1003,1003,1003,0
20230731,152600,292739655,1003,1003,1003,1003,0
20230731,152500,292739655,1003,1003,1003,1003,0
20230731,152400,292739655,1003,1003,1003,1003,0
20230731,152300,292739655,1003,1003,1003,1003,0
20230731,152200,292739655,1003,1003,1003,1003,0
20230731,152100,292739655,1003,1003,1003,1003,0
20230731,152000,292739655,1003,1003,1003,1003,0
20230731,151900,292739655,1003,1003,1003,1003,0
20230731,151800,292739655,1003,1003,1003,1003,0
20230731,151700,292739655,1003,999,1003,999,705
20230731,151600,292035320,1003,1001,1003,999,321
20230731,151500,291714541,1001,1001,1001,1001,1010
20230731,151400,290703531,999,999,999,999,100
20230731,151300,290603631,998,998,998,998,0
20230731,151200,290603631,998,998,998,998,31
20230731,151100,290572693,998,998,998,998,200
20230731,151000,290373093,1001,1001,1001,1001,102
20230731,150900,290270991,1001,1001,1001,1001,378
20230731,150800,289892613,1003,1003,1003,1003,1
20230731,150700,289891610,1001,1001,1001,1001,170
20230731,150600,289721440,1003,1003,1003,1003,0
20230731,150500,289721440,1003,1003,1003,1003,0
20230731,150400,289721440,1003,1003,1003,1003,0
20230731,150300,289721440,1003,1003,1003,1003,0
20230731,150200,289721440,1003,1003,1003,1003,12
20230731,150100,289709404,1003,1003,1003,1003,1
20230731,150000,289708401,1001,1002,1003,1001,60
20230731,145900,289648302,1002,1002,1003,1001,2480
20230731,145800,287164241,1003,1003,1003,1003,0
20230731,145700,287164241,1003,1003,1003,1003,1
20230731,145600,287163238,1002,1002,1002,1002,424
20230731,145500,286738390,1002,1001,1002,1001,112
20230731,145400,286626274,1002,1001,1002,1001,253
20230731,145300,286373020,1001,998,1001,998,2061
20230731,145200,284310139,1001,1001,1001,1001,0
20230731,145100,284310139,1001,999,1001,999,144
20230731,145000,284166273,1001,1001,1001,1001,0
20230731,144900,284166273,1001,1000,1001,1000,60
20230731,144800,284106214,1001,1001,1001,1001,2
20230731,144700,284104212,1002,1002,1002,1002,0
20230731,144600,284104212,1002,999,1002,999,57
20230731,144500,284047266,1003,1002,1003,999,71
20230731,144400,283976233,1003,1003,1003,1003,0
20230731,144300,283976233,1003,1003,1003,1003,0
20230731,144200,283976233,1003,1003,1003,1003,0
20230731,144100,283976233,1003,1003,1003,1003,1
20230731,144000,283975230,997,998,998,997,1892
20230731,143900,282088806,1004,997,1004,997,817
20230731,143800,281274250,1004,1004,1004,1004,0
20230731,143700,281274250,1004,1004,1004,1004,36
20230731,143600,281238106,1004,1004,1004,1004,0
20230731,143500,281238106,1004,1004,1004,1004,0
20230731,143400,281238106,1004,1004,1004,1004,0
20230731,143300,281238106,1004,1003,1004,997,9860
20230731,143200,271400178,1004,1004,1004,1004,0
20230731,143100,271400178,1004,1004,1004,1004,0
20230731,143000,271400178,1004,1003,1004,1003,53
20230731,142900,271347018,1004,1004,1004,1004,0
20230731,142800,271347018,1004,1003,1004,1003,267
20230731,142700,271079216,1003,1003,1003,1003,0
20230731,142600,271079216,1003,1003,1003,1003,0
20230731,142500,271079216,1003,1000,1003,1000,489
20230731,142400,270590213,1000,999,1000,999,363
20230731,142300,270227575,999,999,999,999,698
20230731,142200,269530273,1000,1000,1000,1000,0
20230731,142100,269530273,1000,1000,1000,1000,0
20230731,142000,269530273,1000,1000,1000,1000,0
20230731,141900,269530273,1000,1000,1000,1000,0
20230731,141800,269530273,1000,1000,1000,1000,7
20230731,141700,269523273,1000,1000,1000,1000,0
20230731,141600,269523273,1000,1000,1000,1000,0
20230731,141500,269523273,1000,1000,1000,1000,100
20230731,141400,269423273,999,999,999,999,1
20230731,141300,269422274,1000,1000,1000,1000,0
20230731,141200,269422274,1000,1000,1000,1000,10
20230731,141100,269412274,1000,1000,1000,1000,0
20230731,141000,269412274,1000,1000,1000,1000,0
20230731,140900,269412274,1000,1000,1000,1000,2
20230731,140800,269410274,1000,1000,1000,1000,200
20230731,140700,269210274,1000,1000,1000,1000,1
20230731,140600,269209274,997,997,997,997,2
20230731,140500,269207280,996,996,996,996,1
20230731,140400,269206284,1000,996,1000,996,221
20230731,140300,268985884,996,997,997,996,51
20230731,140200,268935078,1000,1000,1000,1000,0
20230731,140100,268935078,1000,999,1000,996,2261
20230731,140000,266681170,1003,1003,1003,1003,1
20230731,135900,266680167,1000,1000,1000,1000,827
20230731,135800,265853167,1001,1001,1001,1001,51
20230731,135700,265802116,1002,1002,1002,1002,0
20230731,135600,265802116,1002,1002,1002,1002,1
20230731,135500,265801114,1000,1000,1000,1000,1000
20230731,135400,264801114,1002,1002,1002,1002,0
20230731,135300,264801114,1002,1002,1002,1000,1521
20230731,135200,263280072,1000,1000,1000,1000,90
20230731,135100,263190072,1002,1002,1002,1002,82
20230731,135000,263107908,998,998,998,998,1
20230731,134900,263106910,1004,1004,1004,1004,0
20230731,134800,263106910,1004,1004,1004,1004,0
20230731,134700,263106910,1004,1004,1004,1004,0
20230731,134600,263106910,1004,1004,1004,1004,0
20230731,134500,263106910,1004,1004,1004,1004,0
20230731,134400,263106910,1004,1004,1004,1004,0
20230731,134300,263106910,1004,1004,1004,1004,0
20230731,134200,263106910,1004,1004,1004,1004,22
20230731,134100,263084822,1005,1000,1006,996,8998
20230731,134000,254110186,1006,1006,1006,1006,656
20230731,133900,253450250,1006,1006,1006,1006,0
20230731,133800,253450250,1006,999,1006,999,18
20230731,133700,253432198,1006,1007,1007,998,20262
20230731,133600,233152207,1009,1009,1009,1009,400
20230731,133500,232748607,1009,1009,1009,1009,0
20230731,133400,232748607,1009,1007,1009,1007,51
20230731,133300,232697248,1009,1009,1009,1009,0
20230731,133200,232697248,1009,1009,1009,1009,0
20230731,133100,232697248,1009,1009,1009,1009,0
20230731,133000,232697248,1009,1009,1009,1009,0
20230731,132900,232697248,1009,1009,1009,1009,0
20230731,132800,232697248,1009,1009,1009,1009,0
20230731,132700,232697248,1009,1009,1009,1009,0
20230731,132600,232697248,1009,1009,1009,1009,18
20230731,132500,232679086,1009,1009,1009,1009,0
20230731,132400,232679086,1009,1009,1009,1009,0
20230731,132300,232679086,1009,1009,1009,1009,6
20230731,132200,232673032,1009,1009,1009,1009,0
20230731,132100,232673032,1009,1009,1009,1009,0
20230731,132000,232673032,1009,1009,1009,1009,0
20230731,131900,232673032,1009,1009,1009,1009,0
20230731,131800,232673032,1009,1009,1009,1009,0
20230731,131700,232673032,1009,1009,1009,1009,0
20230731,131600,232673032,1009,1009,1009,1009,0
20230731,131500,232673032,1009,1009,1009,1009,0
20230731,131400,232673032,1009,1009,1009,1009,0
20230731,131300,232673032,1009,1009,1009,1009,0
20230731,131200,232673032,1009,1009,1009,1009,0
20230731,131100,232673032,1009,1009,1009,1009,3
20230731,131000,232670005,1012,1012,1012,1012,0
20230731,130900,232670005,1012,1012,1012,1012,0
20230731,130800,232670005,1012,1012,1012,1012,70
20230731,130700,232599165,1012,1012,1012,1012,0
20230731,130600,232599165,1012,1012,1012,1006,2229
20230731,130500,230356779,1006,1007,1007,1006,50
20230731,130400,230306471,1012,1008,1012,1007,51
20230731,130300,230255071,1012,1012,1012,1012,8
20230731,130200,230246975,1013,1013,1013,1013,601
20230731,130100,229638162,1012,1012,1013,1012,4
20230731,130000,229634113,1014,1014,1014,1014,150
20230731,125900,229482013,1014,1012,1014,1012,3546
20230731,125800,225891918,1012,1012,1012,1012,0
20230731,125700,225891918,1012,1012,1012,1012,1
20230731,125600,225890906,1012,1012,1012,1012,0
20230731,125500,225890906,1012,1008,1012,1008,1467
20230731,125400,224412166,1008,1008,1008,1007,59
20230731,125300,224352695,1008,1009,1009,1008,2
20230731,125200,224350678,1009,1008,1009,1008,3
20230731,125100,224347653,1011,1011,1011,1011,500
20230731,125000,223842153,1011,1011,1011,1011,0
20230731,124900,223842153,1011,1010,1011,1010,2637
20230731,124800,221178782,1010,1010,1010,1010,1
20230731,124700,221177772,1009,1006,1009,1006,281
20230731,124600,220894823,1007,1006,1007,1006,1799
20230731,124500,219085028,1007,1006,1007,1006,31
20230731,124400,219053841,1005,1005,1005,1005,211
20230731,124300,218841786,1005,1005,1005,1005,1
20230731,124200,218840781,1004,1005,1005,1004,5
20230731,124100,218835757,1004,1004,1004,1004,646
20230731,124000,218187173,1004,1004,1004,1004,74
20230731,123900,218112877,1003,1003,1003,1003,219
20230731,123800,217893220,1004,1004,1004,1004,1
20230731,123700,217892216,1003,1004,1004,1003,217
20230731,123600,217674365,1004,1003,1004,1003,119
20230731,123500,217554998,1003,1004,1004,1003,4
20230731,123400,217550983,1002,1002,1002,1002,0
20230731,123300,217550983,1002,1002,1002,1002,0
20230731,123200,217550983,1002,1002,1002,1002,0
20230731,123100,217550983,1002,1002,1002,1002,0
20230731,123000,217550983,1002,1002,1002,1002,5
20230731,122900,217545973,1004,1003,1004,1003,22
20230731,122800,217523905,1004,1004,1004,1004,0
20230731,122700,217523905,1004,1004,1004,1004,0
20230731,122600,217523905,1004,1004,1004,1004,0
20230731,122500,217523905,1004,1004,1004,1004,100
20230731,122400,217423505,1004,1004,1004,1004,0
20230731,122300,217423505,1004,1004,1004,1004,0
20230731,122200,217423505,1004,1003,1004,1001,354
20230731,122100,217068168,1003,1003,1003,1003,1
20230731,122000,217067165,1003,1003,1003,1003,16
20230731,121900,217051117,1003,1003,1003,1003,0
20230731,121800,217051117,1003,1003,1003,1003,96
20230731,121700,216954829,1003,1003,1003,1003,0
20230731,121600,216954829,1003,1003,1003,1003,0
20230731,121500,216954829,1003,1003,1003,1003,0
20230731,121400,216954829,1003,1004,1004,1000,702
20230731,121300,216252822,1002,1004,1004,1001,9243
20230731,121200,206991578,1002,1003,1004,1002,58
20230731,121100,206933403,1003,1003,1003,1003,0
20230731,121000,206933403,1003,1003,1003,1003,0
20230731,120900,206933403,1003,1003,1003,1003,0
20230731,120800,206933403,1003,1001,1003,1001,58
20230731,120700,206875306,1002,1002,1002,1002,1163
20230731,120600,205709980,1003,1004,1004,1003,891
20230731,120500,204816104,1005,1005,1005,1005,113
20230731,120400,204702539,1005,1005,1005,1005,0
20230731,120300,204702539,1005,1005,1005,1005,1
20230731,120200,204701534,1010,1010,1010,1010,0
20230731,120100,204701534,1010,1010,1010,1010,1
20230731,120000,204700524,1010,1010,1010,1010,0
20230731,115900,204700524,1010,1010,1010,1010,0
20230731,115800,204700524,1010,1010,1010,1010,0
20230731,115700,204700524,1010,1010,1010,1010,10
20230731,115600,204690424,1010,1010,1010,1010,494
20230731,115500,204191484,1010,1010,1010,1010,11
20230731,115400,204180374,1010,1010,1010,1010,0
20230731,115300,204180374,1010,1010,1010,1010,0
20230731,115200,204180374,1010,1010,1010,1005,14
20230731,115100,204166249,1006,1006,1006,1006,0
20230731,115000,204166249,1006,1006,1006,1006,112
20230731,114900,204053577,1006,1006,1006,1006,512
20230731,114800,203538505,1006,1007,1007,1006,648
20230731,114700,202886417,1007,1007,1007,1007,800
20230731,114600,202080817,1011,1011,1011,1011,1
20230731,114500,202079806,1011,1008,1011,1007,7
20230731,114400,202072747,1012,1012,1012,1012,0
20230731,114300,202072747,1012,1013,1013,1007,127
20230731,114200,201944847,1007,1009,1009,1007,888
20230731,114100,201050079,1013,1013,1013,1013,9
20230731,114000,201040962,1013,1013,1013,1013,0
20230731,113900,201040962,1013,1013,1013,1013,0
20230731,113800,201040962,1013,1012,1013,1009,79
20230731,113700,200961064,1012,1012,1013,1012,487
20230731,113600,200467962,1012,1012,1013,1012,852
20230731,113500,199605708,1012,1011,1012,1011,20
20230731,113400,199585469,1009,1009,1009,1009,0
20230731,113300,199585469,1009,1009,1009,1009,0
20230731,113200,199585469,1009,1010,1010,1009,1300
20230731,113100,198273704,1012,1012,1012,1012,100
20230731,113000,198172504,1012,1012,1012,1012,0
20230731,112900,198172504,1012,1010,1012,1010,110
20230731,112800,198061204,1012,1012,1012,1012,294
20230731,112700,197763676,1012,1012,1012,1012,1002
20230731,112600,196749652,1013,1013,1013,1013,0
20230731,112500,196749652,1013,1013,1013,1013,0
20230731,112400,196749652,1013,1013,1013,1013,0
20230731,112300,196749652,1013,1013,1013,1013,0
20230731,112200,196749652,1013,1013,1013,1013,43
20230731,112100,196706093,1015,1009,1015,1009,496
20230731,112000,196203647,1015,1008,1015,1008,7766
20230731,111900,188349710,1011,1010,1011,1009,829
20230731,111800,187513215,1011,1010,1011,1010,87
20230731,111700,187425344,1013,1012,1013,1012,595
20230731,111600,186822890,1014,1014,1015,1014,4426
20230731,111500,182333116,1015,1014,1015,1014,5036
20230731,111400,177225066,1014,1010,1014,1010,7667
20230731,111300,169467641,1010,1003,1010,1003,7013
20230731,111200,162401887,1004,1004,1004,1002,4628
20230731,111100,157763100,1004,1002,1004,1002,8577
20230731,111000,149168693,1002,1002,1002,1002,253
20230731,110900,148915187,1002,1002,1002,1002,0
20230731,110800,148915187,1002,1000,1002,1000,917
20230731,110700,147998182,1000,1001,1002,1000,1129
20230731,110600,146869042,1001,1000,1001,1000,1100
20230731,110500,145768442,1000,1000,1000,1000,1000
20230731,110400,144768442,1000,1000,1000,1000,2000
20230731,110300,142768442,1000,1000,1000,1000,0
20230731,110200,142768442,1000,1000,1000,1000,100
20230731,110100,142668442,1000,1001,1001,1000,40
20230731,110000,142628439,1001,1000,1001,1000,694
20230731,105900,141934432,1000,1000,1000,1000,40
20230731,105800,141894432,1000,1000,1000,1000,1
20230731,105700,141893432,1002,996,1002,996,19106
20230731,105600,122795286,997,997,997,997,314
20230731,105500,122482228,997,996,997,996,1210
20230731,105400,121276068,996,996,996,996,5010
20230731,105300,116286108,996,996,996,996,0
20230731,105200,116286108,996,996,996,996,2
20230731,105100,116284116,996,997,997,996,201
20230731,105000,116083919,997,997,997,997,642
20230731,104900,115443845,997,996,997,996,366
20230731,104800,115078948,997,992,999,992,9753
20230731,104700,105349705,991,991,991,990,1674
20230731,104600,103691271,991,991,991,991,0
20230731,104500,103691271,991,991,991,991,465
20230731,104400,103230456,992,992,992,992,0
20230731,104300,103230456,992,992,992,992,0
20230731,104200,103230456,992,992,992,992,3554
20230731,104100,99704888,992,992,992,992,4000
20230731,104000,95736888,992,994,994,992,1400
20230731,103900,94347288,996,996,996,996,32
20230731,103800,94315416,997,996,997,996,601
20230731,103700,93716819,996,996,996,996,500
20230731,103600,93218819,996,996,996,996,4700
20230731,103500,88537619,997,997,997,997,2293
20230731,103400,86251498,996,996,996,996,0
20230731,103300,86251498,996,996,997,996,2187
20230731,103200,84072246,996,996,996,996,433
20230731,103100,83640978,996,996,996,996,251
20230731,103000,83390982,995,995,995,995,0
20230731,102900,83390982,995,996,996,995,510
20230731,102800,82883032,996,996,996,996,0
20230731,102700,82883032,996,996,996,996,1
20230731,102600,82882036,996,996,996,996,2
20230731,102500,82880044,995,995,995,995,0
20230731,102400,82880044,995,995,995,995,62
20230731,102300,82818354,995,995,995,995,63
20230731,102200,82755669,995,995,995,995,37
20230731,102100,82718854,996,995,996,995,1694
20230731,102000,81031693,995,995,995,995,0
20230731,101900,81031693,995,995,995,995,1048
20230731,101800,79988933,995,995,995,995,0
20230731,101700,79988933,995,995,995,995,0
20230731,101600,79988933,995,994,995,994,2050
20230731,101500,77951183,994,994,994,994,91
20230731,101400,77860729,990,990,990,990,0
20230731,101300,77860729,990,990,990,990,0
20230731,101200,77860729,990,990,990,990,353
20230731,101100,77511259,989,990,990,989,525
20230731,101000,76991534,990,989,990,989,2002
20230731,100900,75009566,989,989,989,989,0
20230731,100800,75009566,989,994,994,989,3041
20230731,100700,71989015,994,994,994,994,11
20230731,100600,71978081,990,990,990,990,0
20230731,100500,71978081,990,989,990,989,1885
20230731,100400,70113454,989,989,989,989,1400
20230731,100300,68728854,988,988,988,988,970
20230731,100200,67770494,988,988,988,988,112
20230731,100100,67659838,984,984,984,984,0
20230731,100000,67659838,984,984,984,984,46
20230731,095900,67614574,984,984,984,984,61
20230731,095800,67554550,984,984,984,984,184
20230731,095700,67373494,984,985,985,984,30
20230731,095600,67343969,984,984,984,984,0
20230731,095500,67343969,984,984,984,984,0
20230731,095400,67343969,984,985,988,984,363
20230731,095300,66986768,988,988,988,984,627
20230731,095200,66368900,989,989,989,989,64
20230731,095100,66305604,989,988,989,988,101
20230731,095000,66205815,988,989,989,985,154
20230731,094900,66053793,989,992,992,987,5865
20230731,094800,60247899,992,992,992,991,1056
20230731,094700,59200402,994,994,994,992,102
20230731,094600,59099214,992,993,993,992,1020
20230731,094500,58087334,994,992,994,992,2300
20230731,094400,55801395,992,993,993,992,2332
20230731,094300,53487651,993,994,994,993,1476
20230731,094200,52021982,993,994,994,993,142
20230731,094100,51880956,994,994,994,993,2127
20230731,094000,49768744,997,997,997,997,0
20230731,093900,49768744,997,994,997,994,1009
20230731,093800,48765781,995,993,995,992,2198
20230731,093700,46584838,993,997,998,992,2743
20230731,093600,43858904,998,996,999,994,168
20230731,093500,43691585,999,996,999,993,6011
20230731,093400,37693829,996,993,996,993,200
20230731,093300,37495207,993,990,993,990,1305
20230731,093200,36199680,990,990,990,990,2773
20230731,093100,33454410,989,989,989,989,309
20230731,093000,33148809,989,989,989,989,0
20230731,092900,33148809,989,989,989,989,1000
20230731,092800,32159809,989,982,989,982,5435
20230731,092700,26796858,982,982,982,982,103
20230731,092600,26695712,982,982,982,982,1
20230731,092500,26694730,976,976,976,976,1452
20230731,092400,25277578,979,979,979,979,0
20230731,092300,25277578,979,979,979,973,751
20230731,092200,24546285,975,976,979,975,754
20230731,092100,23809675,976,973,976,973,996
20230731,092000,22838658,973,973,973,973,1058
20230731,091900,21809224,973,973,973,973,682
20230731,091800,21145638,972,973,973,972,169
20230731,091700,20981266,973,975,975,973,437
20230731,091600,20555865,975,975,975,973,205
20230731,091500,20356042,982,982,982,982,100
20230731,091400,20257842,982,988,991,975,8561
20230731,091300,11873723,983,988,991,983,2678
20230731,091200,9240418,993,993,993,992,1540
20230731,091100,7712198,987,993,993,984,22
20230731,091000,7690484,984,993,993,984,1289
20230731,090900,6418650,987,990,993,987,56
20230731,090800,6363279,988,990,990,988,91
20230731,090700,6273369,993,993,993,993,0
20230731,090600,6273369,993,993,993,993,0
20230731,090500,6273369,993,993,993,993,0
20230731,090400,6273369,993,991,993,991,300
20230731,090300,5975671,992,992,992,992,0
20230731,090200,5975671,992,992,992,992,44
20230731,090100,5932023,992,992,992,992,11
20230731,090000,5921111,983,988,992,983,5995