stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201700,1165289760,7190,7190,7190,7190,2124
20230731,201600,1165289760,7190,7190,7190,7190,0
20230731,201500,1165289760,7190,7190,7190,7190,0
20230731,201400,1165289760,7190,7190,7190,7190,0
20230731,201300,1165289760,7190,7190,7190,7190,0
20230731,201200,1165289760,7190,7190,7190,7190,0
20230731,201100,1165289760,7190,7190,7190,7190,0
20230731,201000,1165289760,7190,7190,7190,7190,0
20230731,200900,1165289760,7190,7190,7190,7190,0
20230731,200800,1165289760,7190,7190,7190,7190,0
20230731,200700,1165289760,7190,7190,7190,7190,0
20230731,200600,1165289760,7190,7190,7190,7190,0
20230731,200500,1165289760,7190,7190,7190,7190,0
20230731,200400,1165289760,7190,7190,7190,7190,0
20230731,200300,1165289760,7190,7190,7190,7190,0
20230731,200200,1165289760,7190,7190,7190,7190,0
20230731,200100,1165289760,7190,7190,7190,7190,0
20230731,200000,1165289760,7190,7190,7190,7190,0
20230731,195900,1165289760,7190,7190,7190,7190,0
20230731,195800,1165289760,7190,7190,7190,7190,0
20230731,195700,1165289760,7190,7190,7190,7190,0
20230731,195600,1165289760,7190,7190,7190,7190,0
20230731,195500,1165289760,7190,7190,7190,7190,0
20230731,195400,1165289760,7190,7190,7190,7190,0
20230731,195300,1165289760,7190,7190,7190,7190,0
20230731,195200,1165289760,7190,7190,7190,7190,0
20230731,195100,1165289760,7190,7190,7190,7190,0
20230731,195000,1165289760,7190,7190,7190,7190,0
20230731,194900,1165289760,7190,7190,7190,7190,0
20230731,194800,1165289760,7190,7190,7190,7190,0
20230731,194700,1165289760,7190,7190,7190,7190,2124
20230731,194600,1165289760,7190,7190,7190,7190,0
20230731,194500,1165289760,7190,7190,7190,7190,0
20230731,194400,1165289760,7190,7190,7190,7190,0
20230731,194300,1165289760,7190,7190,7190,7190,0
20230731,194200,1165289760,7190,7190,7190,7190,0
20230731,194100,1165289760,7190,7190,7190,7190,0
20230731,194000,1165289760,7190,7190,7190,7190,0
20230731,193900,1165289760,7190,7190,7190,7190,0
20230731,193800,1165289760,7190,7190,7190,7190,0
20230731,193700,1165289760,7190,7190,7190,7190,0
20230731,193600,1165289760,7190,7190,7190,7190,0
20230731,193500,1165289760,7190,7190,7190,7190,0
20230731,193400,1165289760,7190,7190,7190,7190,0
20230731,193300,1165289760,7190,7190,7190,7190,0
20230731,193200,1165289760,7190,7190,7190,7190,0
20230731,193100,1165289760,7190,7190,7190,7190,0
20230731,193000,1165289760,7190,7190,7190,7190,0
20230731,192900,1165289760,7190,7190,7190,7190,0
20230731,192800,1165289760,7190,7190,7190,7190,0
20230731,192700,1165289760,7190,7190,7190,7190,0
20230731,192600,1165289760,7190,7190,7190,7190,0
20230731,192500,1165289760,7190,7190,7190,7190,0
20230731,192400,1165289760,7190,7190,7190,7190,0
20230731,192300,1165289760,7190,7190,7190,7190,0
20230731,192200,1165289760,7190,7190,7190,7190,0
20230731,192100,1165289760,7190,7190,7190,7190,0
20230731,192000,1165289760,7190,7190,7190,7190,0
20230731,191900,1165289760,7190,7190,7190,7190,0
20230731,191800,1165289760,7190,7190,7190,7190,0
20230731,191700,1165289760,7190,7190,7190,7190,2124
20230731,191600,1165289760,7190,7190,7190,7190,0
20230731,191500,1165289760,7190,7190,7190,7190,0
20230731,191400,1165289760,7190,7190,7190,7190,0
20230731,191300,1165289760,7190,7190,7190,7190,0
20230731,191200,1165289760,7190,7190,7190,7190,0
20230731,191100,1165289760,7190,7190,7190,7190,0
20230731,191000,1165289760,7190,7190,7190,7190,0
20230731,190900,1165289760,7190,7190,7190,7190,0
20230731,190800,1165289760,7190,7190,7190,7190,0
20230731,190700,1165289760,7190,7190,7190,7190,0
20230731,190600,1165289760,7190,7190,7190,7190,0
20230731,190500,1165289760,7190,7190,7190,7190,0
20230731,190400,1165289760,7190,7190,7190,7190,0
20230731,190300,1165289760,7190,7190,7190,7190,0
20230731,190200,1165289760,7190,7190,7190,7190,0
20230731,190100,1165289760,7190,7190,7190,7190,0
20230731,190000,1165289760,7190,7190,7190,7190,0
20230731,185900,1165289760,7190,7190,7190,7190,0
20230731,185800,1165289760,7190,7190,7190,7190,0
20230731,185700,1165289760,7190,7190,7190,7190,0
20230731,185600,1165289760,7190,7190,7190,7190,0
20230731,185500,1165289760,7190,7190,7190,7190,0
20230731,185400,1165289760,7190,7190,7190,7190,0
20230731,185300,1165289760,7190,7190,7190,7190,0
20230731,185200,1165289760,7190,7190,7190,7190,0
20230731,185100,1165289760,7190,7190,7190,7190,0
20230731,185000,1165289760,7190,7190,7190,7190,0
20230731,184900,1165289760,7190,7190,7190,7190,0
20230731,184800,1165289760,7190,7190,7190,7190,0
20230731,184700,1165289760,7190,7190,7190,7190,2124
20230731,184600,1165289760,7190,7190,7190,7190,0
20230731,184500,1165289760,7190,7190,7190,7190,0
20230731,184400,1165289760,7190,7190,7190,7190,0
20230731,184300,1165289760,7190,7190,7190,7190,0
20230731,184200,1165289760,7190,7190,7190,7190,0
20230731,184100,1165289760,7190,7190,7190,7190,0
20230731,184000,1165289760,7190,7190,7190,7190,0
20230731,183900,1165289760,7190,7190,7190,7190,0
20230731,183800,1165289760,7190,7190,7190,7190,0
20230731,183700,1165289760,7190,7190,7190,7190,0
20230731,183600,1165289760,7190,7190,7190,7190,0
20230731,183500,1165289760,7190,7190,7190,7190,0
20230731,183400,1165289760,7190,7190,7190,7190,0
20230731,183300,1165289760,7190,7190,7190,7190,0
20230731,183200,1165289760,7190,7190,7190,7190,0
20230731,183100,1165289760,7190,7190,7190,7190,0
20230731,183000,1165289760,7190,7190,7190,7190,0
20230731,182900,1165289760,7190,7190,7190,7190,0
20230731,182800,1165289760,7190,7190,7190,7190,0
20230731,182700,1165289760,7190,7190,7190,7190,0
20230731,182600,1165289760,7190,7190,7190,7190,0
20230731,182500,1165289760,7190,7190,7190,7190,0
20230731,182400,1165289760,7190,7190,7190,7190,0
20230731,182300,1165289760,7190,7190,7190,7190,0
20230731,182200,1165289760,7190,7190,7190,7190,0
20230731,182100,1165289760,7190,7190,7190,7190,0
20230731,182000,1165289760,7190,7190,7190,7190,0
20230731,181900,1165289760,7190,7190,7190,7190,0
20230731,181800,1165289760,7190,7190,7190,7190,0
20230731,181700,1165289760,7190,7190,7190,7190,2124
20230731,181600,1165289760,7190,7190,7190,7190,0
20230731,181500,1165289760,7190,7190,7190,7190,0
20230731,181400,1165289760,7190,7190,7190,7190,0
20230731,181300,1165289760,7190,7190,7190,7190,0
20230731,181200,1165289760,7190,7190,7190,7190,0
20230731,181100,1165289760,7190,7190,7190,7190,0
20230731,181000,1165289760,7190,7190,7190,7190,0
20230731,180900,1165289760,7190,7190,7190,7190,0
20230731,180800,1165289760,7190,7190,7190,7190,0
20230731,180700,1165289760,7190,7190,7190,7190,0
20230731,180600,1165289760,7190,7190,7190,7190,0
20230731,180500,1165289760,7190,7190,7190,7190,0
20230731,180400,1165289760,7190,7190,7190,7190,0
20230731,180300,1165289760,7190,7190,7190,7190,0
20230731,180200,1165289760,7190,7190,7190,7190,0
20230731,180100,1165289760,7190,7190,7190,7190,0
20230731,180000,1165289760,7190,7190,7190,7190,0
20230731,175900,1165289760,7190,7190,7190,7190,0
20230731,175800,1165289760,7190,7190,7190,7190,0
20230731,175700,1165289760,7190,7190,7190,7190,0
20230731,175600,1165289760,7190,7190,7190,7190,0
20230731,175500,1165289760,7190,7190,7190,7190,0
20230731,175400,1165289760,7190,7190,7190,7190,0
20230731,175300,1165289760,7190,7190,7190,7190,0
20230731,175200,1165289760,7190,7190,7190,7190,0
20230731,175100,1165289760,7190,7190,7190,7190,0
20230731,175000,1165289760,7190,7190,7190,7190,0
20230731,174900,1165289760,7190,7190,7190,7190,0
20230731,174800,1165289760,7190,7190,7190,7190,0
20230731,174700,1165289760,7190,7190,7190,7190,2124
20230731,174600,1165289760,7190,7190,7190,7190,0
20230731,174500,1165289760,7190,7190,7190,7190,0
20230731,174400,1165289760,7190,7190,7190,7190,0
20230731,174300,1165289760,7190,7190,7190,7190,0
20230731,174200,1165289760,7190,7190,7190,7190,0
20230731,174100,1165289760,7190,7190,7190,7190,0
20230731,174000,1165289760,7190,7190,7190,7190,0
20230731,173900,1165289760,7190,7190,7190,7190,0
20230731,173800,1165289760,7190,7190,7190,7190,0
20230731,173700,1165289760,7190,7190,7190,7190,0
20230731,173600,1165289760,7190,7190,7190,7190,0
20230731,173500,1165289760,7190,7190,7190,7190,0
20230731,173400,1165289760,7190,7190,7190,7190,0
20230731,173300,1165289760,7190,7190,7190,7190,0
20230731,173200,1165289760,7190,7190,7190,7190,0
20230731,173100,1165289760,7190,7190,7190,7190,0
20230731,173000,1165289760,7190,7190,7190,7190,0
20230731,172900,1165289760,7190,7190,7190,7190,0
20230731,172800,1165289760,7190,7190,7190,7190,0
20230731,172700,1165289760,7190,7190,7190,7190,0
20230731,172600,1165289760,7190,7190,7190,7190,0
20230731,172500,1165289760,7190,7190,7190,7190,0
20230731,172400,1165289760,7190,7190,7190,7190,0
20230731,172300,1165289760,7190,7190,7190,7190,0
20230731,172200,1165289760,7190,7190,7190,7190,0
20230731,172100,1165289760,7190,7190,7190,7190,0
20230731,172000,1165289760,7190,7190,7190,7190,0
20230731,171900,1165289760,7190,7190,7190,7190,0
20230731,171800,1165289760,7190,7190,7190,7190,0
20230731,171700,1165289760,7190,7190,7190,7190,2124
20230731,171600,1165289760,7190,7190,7190,7190,0
20230731,171500,1165289760,7190,7190,7190,7190,0
20230731,171400,1165289760,7190,7190,7190,7190,0
20230731,171300,1165289760,7190,7190,7190,7190,0
20230731,171200,1165289760,7190,7190,7190,7190,0
20230731,171100,1165289760,7190,7190,7190,7190,0
20230731,171000,1165289760,7190,7190,7190,7190,0
20230731,170900,1165289760,7190,7190,7190,7190,0
20230731,170800,1165289760,7190,7190,7190,7190,0
20230731,170700,1165289760,7190,7190,7190,7190,0
20230731,170600,1165289760,7190,7190,7190,7190,0
20230731,170500,1165289760,7190,7190,7190,7190,0
20230731,170400,1165289760,7190,7190,7190,7190,0
20230731,170300,1165289760,7190,7190,7190,7190,0
20230731,170200,1165289760,7190,7190,7190,7190,0
20230731,170100,1165289760,7190,7190,7190,7190,0
20230731,170000,1165289760,7190,7190,7190,7190,0
20230731,165900,1165289760,7190,7190,7190,7190,0
20230731,165800,1165289760,7190,7190,7190,7190,0
20230731,165700,1165289760,7190,7190,7190,7190,0
20230731,165600,1165289760,7190,7190,7190,7190,0
20230731,165500,1165289760,7190,7190,7190,7190,0
20230731,165400,1165289760,7190,7190,7190,7190,0
20230731,165300,1165289760,7190,7190,7190,7190,0
20230731,165200,1165289760,7190,7190,7190,7190,0
20230731,165100,1165289760,7190,7190,7190,7190,0
20230731,165000,1165289760,7190,7190,7190,7190,0
20230731,164900,1165289760,7190,7190,7190,7190,0
20230731,164800,1165289760,7190,7190,7190,7190,0
20230731,164700,1165289760,7190,7190,7190,7190,2124
20230731,164600,1165289760,7190,7190,7190,7190,0
20230731,164500,1165289760,7190,7190,7190,7190,0
20230731,164400,1165289760,7190,7190,7190,7190,0
20230731,164300,1165289760,7190,7190,7190,7190,0
20230731,164200,1165289760,7190,7190,7190,7190,0
20230731,164100,1165289760,7190,7190,7190,7190,0
20230731,164000,1165289760,7190,7190,7190,7190,0
20230731,163900,1165289760,7190,7190,7190,7190,0
20230731,163800,1165289760,7190,7190,7190,7190,0
20230731,163700,1165289760,7190,7190,7190,7190,0
20230731,163600,1165289760,7190,7190,7190,7190,0
20230731,163500,1165289760,7190,7190,7190,7190,0
20230731,163400,1165289760,7190,7190,7190,7190,0
20230731,163300,1165289760,7190,7190,7190,7190,0
20230731,163200,1165289760,7190,7190,7190,7190,0
20230731,163100,1165289760,7190,7190,7190,7190,0
20230731,163000,1165289760,7190,7190,7190,7190,0
20230731,162900,1165289760,7190,7190,7190,7190,0
20230731,162800,1165289760,7190,7190,7190,7190,0
20230731,162700,1165289760,7190,7190,7190,7190,0
20230731,162600,1165289760,7190,7190,7190,7190,0
20230731,162500,1165289760,7190,7190,7190,7190,0
20230731,162400,1165289760,7190,7190,7190,7190,0
20230731,162300,1165289760,7190,7190,7190,7190,0
20230731,162200,1165289760,7190,7190,7190,7190,0
20230731,162100,1165289760,7190,7190,7190,7190,0
20230731,162000,1165289760,7190,7190,7190,7190,0
20230731,161900,1165289760,7190,7190,7190,7190,0
20230731,161800,1165289760,7190,7190,7190,7190,0
20230731,161700,1165289760,7190,7190,7190,7190,2124
20230731,161600,1165289760,7190,7190,7190,7190,0
20230731,161500,1165289760,7190,7190,7190,7190,0
20230731,161400,1165289760,7190,7190,7190,7190,0
20230731,161300,1165289760,7190,7190,7190,7190,0
20230731,161200,1165289760,7190,7190,7190,7190,0
20230731,161100,1165289760,7190,7190,7190,7190,0
20230731,161000,1165289760,7190,7190,7190,7190,0
20230731,160900,1165289760,7190,7190,7190,7190,0
20230731,160800,1165289760,7190,7190,7190,7190,0
20230731,160700,1165289760,7190,7190,7190,7190,0
20230731,160600,1165289760,7190,7190,7190,7190,0
20230731,160500,1165289760,7190,7190,7190,7190,0
20230731,160400,1165289760,7190,7190,7190,7190,0
20230731,160300,1165289760,7190,7190,7190,7190,0
20230731,160200,1165289760,7190,7190,7190,7190,0
20230731,160100,1165289760,7190,7190,7190,7190,0
20230731,160000,1165289760,7190,7190,7190,7190,0
20230731,155900,1165289760,7190,7190,7190,7190,0
20230731,155800,1165289760,7190,7190,7190,7190,0
20230731,155700,1165289760,7190,7190,7190,7190,0
20230731,155600,1165289760,7190,7190,7190,7190,0
20230731,155500,1165289760,7190,7190,7190,7190,0
20230731,155400,1165289760,7190,7190,7190,7190,0
20230731,155300,1165289760,7190,7190,7190,7190,0
20230731,155200,1165289760,7190,7190,7190,7190,0
20230731,155100,1165289760,7190,7190,7190,7190,0
20230731,155000,1165289760,7190,7190,7190,7190,0
20230731,154900,1165289760,7190,7190,7190,7190,0
20230731,154800,1165289760,7190,7190,7190,7190,0
20230731,154700,1165289760,7190,7190,7190,7190,2124
20230731,154600,1165289760,7190,7190,7190,7190,0
20230731,154500,1165289760,7190,7190,7190,7190,0
20230731,154400,1165289760,7190,7190,7190,7190,0
20230731,154300,1165289760,7190,7190,7190,7190,0
20230731,154200,1165289760,7190,7190,7190,7190,0
20230731,154100,1165289760,7190,7190,7190,7190,0
20230731,154000,1165289760,7190,7190,7190,7190,0
20230731,153900,1165289760,7190,7190,7190,7190,0
20230731,153800,1165289760,7190,7190,7190,7190,0
20230731,153700,1165289760,7190,7190,7190,7190,0
20230731,153600,1165289760,7190,7190,7190,7190,0
20230731,153500,1165289760,7190,7190,7190,7190,0
20230731,153400,1165289760,7190,7190,7190,7190,0
20230731,153300,1165289760,7190,7190,7190,7190,0
20230731,153200,1165289760,7190,7190,7190,7190,0
20230731,153100,1165289760,7190,7190,7190,7190,0
20230731,153000,1165289760,7190,7190,7190,7190,2124
20230731,152900,1150018200,7200,7200,7200,7200,0
20230731,152800,1150018200,7200,7200,7200,7200,0
20230731,152700,1150018200,7200,7200,7200,7200,0
20230731,152600,1150018200,7200,7200,7200,7200,0
20230731,152500,1150018200,7200,7200,7200,7200,0
20230731,152400,1150018200,7200,7200,7200,7200,0
20230731,152300,1150018200,7200,7200,7200,7200,0
20230731,152200,1150018200,7200,7200,7200,7200,0
20230731,152100,1150018200,7200,7200,7200,7200,0
20230731,152000,1150018200,7200,7200,7200,7200,0
20230731,151900,1150018200,7200,7190,7200,7150,2589
20230731,151800,1131502800,7190,7190,7200,7150,155
20230731,151700,1130393820,7150,7170,7180,7150,2201
20230731,151600,1114613870,7170,7170,7180,7170,213
20230731,151500,1113086650,7170,7170,7170,7170,23
20230731,151400,1112921740,7180,7180,7200,7170,138
20230731,151300,1111930810,7180,7180,7180,7180,24
20230731,151200,1111758490,7190,7190,7190,7180,26
20230731,151100,1111571600,7190,7180,7190,7180,22
20230731,151000,1111413580,7180,7180,7180,7180,25
20230731,150900,1111234080,7180,7180,7180,7180,12
20230731,150800,1111147920,7180,7180,7180,7180,4
20230731,150700,1111119200,7180,7180,7180,7180,4
20230731,150600,1111090480,7180,7180,7180,7180,4
20230731,150500,1111061760,7170,7170,7170,7170,1
20230731,150400,1111054590,7170,7170,7220,7170,687
20230731,150300,1106125830,7150,7180,7180,7150,2000
20230731,150200,1091824000,7240,7220,7240,7210,128
20230731,150100,1090899250,7220,7180,7220,7180,148
20230731,150000,1089836170,7160,7140,7170,7140,612
20230731,145900,1085457810,7140,7140,7140,7140,50
20230731,145800,1085100810,7180,7190,7190,7120,2044
20230731,145700,1070495620,7190,7190,7190,7190,0
20230731,145600,1070495620,7190,7210,7210,7190,535
20230731,145500,1066644560,7210,7220,7250,7210,544
20230731,145400,1062717590,7220,7210,7220,7210,117
20230731,145300,1061874010,7210,7210,7210,7210,100
20230731,145200,1061153010,7210,7210,7210,7210,100
20230731,145100,1060432010,7210,7210,7210,7210,0
20230731,145000,1060432010,7210,7210,7210,7210,0
20230731,144900,1060432010,7210,7210,7210,7210,0
20230731,144800,1060432010,7210,7210,7210,7210,0
20230731,144700,1060432010,7210,7210,7210,7210,500
20230731,144600,1056827010,7210,7200,7210,7200,528
20230731,144500,1053021380,7200,7200,7200,7200,0
20230731,144400,1053021380,7200,7200,7200,7200,0
20230731,144300,1053021380,7200,7200,7200,7200,5
20230731,144200,1052985380,7200,7200,7200,7200,7
20230731,144100,1052934980,7200,7200,7200,7200,0
20230731,144000,1052934980,7200,7190,7200,7190,120
20230731,143900,1052071380,7200,7200,7200,7200,0
20230731,143800,1052071380,7200,7200,7200,7200,0
20230731,143700,1052071380,7200,7200,7200,7200,2
20230731,143600,1052056980,7200,7200,7200,7200,0
20230731,143500,1052056980,7200,7200,7200,7200,0
20230731,143400,1052056980,7200,7200,7200,7200,981
20230731,143300,1044993780,7210,7210,7210,7210,0
20230731,143200,1044993780,7210,7190,7210,7160,385
20230731,143100,1042228990,7190,7180,7190,7160,92
20230731,143000,1041568040,7180,7180,7180,7180,477
20230731,142900,1038143180,7180,7180,7180,7180,0
20230731,142800,1038143180,7180,7160,7180,7160,337
20230731,142700,1035729260,7160,7160,7160,7160,100
20230731,142600,1035013260,7130,7140,7140,7130,150
20230731,142500,1033943700,7140,7140,7140,7140,0
20230731,142400,1033943700,7140,7140,7140,7140,0
20230731,142300,1033943700,7140,7140,7140,7140,0
20230731,142200,1033943700,7140,7140,7140,7140,5
20230731,142100,1033908000,7140,7160,7170,7140,163
20230731,142000,1032743930,7170,7140,7170,7140,153
20230731,141900,1031650400,7140,7130,7170,7130,305
20230731,141800,1029472690,7130,7130,7130,7130,0
20230731,141700,1029472690,7130,7140,7140,7130,893
20230731,141600,1023102220,7130,7180,7180,7130,362
20230731,141500,1020517510,7190,7180,7190,7180,39
20230731,141400,1020237380,7130,7130,7130,7130,1225
20230731,141300,1011503130,7140,7140,7140,7140,0
20230731,141200,1011503130,7140,7140,7140,7130,3532
20230731,141100,986295750,7140,7140,7140,7140,660
20230731,141000,981583350,7140,7140,7140,7140,0
20230731,140900,981583350,7140,7170,7200,7140,2011
20230731,140800,967194620,7170,7170,7170,7170,0
20230731,140700,967194620,7170,7170,7170,7170,756
20230731,140600,961774100,7170,7180,7180,7170,905
20230731,140500,955285230,7190,7190,7190,7190,61
20230731,140400,954846640,7210,7210,7210,7210,0
20230731,140300,954846640,7210,7200,7210,7200,53
20230731,140200,954465010,7210,7210,7210,7210,50
20230731,140100,954104510,7210,7210,7210,7210,1
20230731,140000,954097300,7210,7210,7210,7210,1000
20230731,135900,946887300,7230,7230,7230,7190,12
20230731,135800,946800580,7210,7190,7210,7190,254
20230731,135700,944970640,7190,7190,7190,7190,430
20230731,135600,941878940,7220,7220,7220,7220,100
20230731,135500,941156940,7240,7240,7240,7240,0
20230731,135400,941156940,7240,7180,7240,7170,590
20230731,135300,936922350,7240,7240,7240,7240,0
20230731,135200,936922350,7240,7220,7240,7180,155
20230731,135100,935806850,7170,7170,7170,7170,0
20230731,135000,935806850,7170,7170,7170,7170,0
20230731,134900,935806850,7170,7170,7170,7170,0
20230731,134800,935806850,7170,7180,7180,7170,681
20230731,134700,930922370,7180,7180,7180,7180,160
20230731,134600,929773570,7190,7190,7190,7190,20
20230731,134500,929629770,7190,7190,7190,7190,234
20230731,134400,927947310,7200,7210,7210,7200,356
20230731,134300,925383540,7220,7220,7220,7220,51
20230731,134200,925015320,7220,7220,7220,7220,13
20230731,134100,924921460,7260,7260,7260,7260,0
20230731,134000,924921460,7260,7260,7260,7260,0
20230731,133900,924921460,7260,7260,7260,7260,0
20230731,133800,924921460,7260,7260,7260,7260,0
20230731,133700,924921460,7260,7260,7260,7260,30
20230731,133600,924703660,7260,7220,7260,7220,187
20230731,133500,923349530,7250,7250,7250,7250,0
20230731,133400,923349530,7250,7250,7250,7250,2
20230731,133300,923335030,7250,7250,7250,7250,0
20230731,133200,923335030,7250,7250,7260,7250,210
20230731,133100,921812230,7200,7230,7230,7200,509
20230731,133000,918138530,7240,7240,7240,7240,168
20230731,132900,916922210,7240,7240,7240,7240,0
20230731,132800,916922210,7240,7240,7240,7240,0
20230731,132700,916922210,7240,7240,7240,7240,0
20230731,132600,916922210,7240,7240,7240,7240,2
20230731,132500,916907730,7240,7240,7240,7220,88
20230731,132400,916271350,7220,7220,7220,7220,31
20230731,132300,916047530,7220,7230,7230,7220,341
20230731,132200,913584870,7250,7250,7250,7250,0
20230731,132100,913584870,7250,7250,7250,7250,0
20230731,132000,913584870,7250,7250,7250,7250,0
20230731,131900,913584870,7250,7270,7270,7250,170
20230731,131800,912350370,7270,7270,7270,7270,0
20230731,131700,912350370,7270,7260,7270,7260,30
20230731,131600,912132280,7230,7230,7230,7230,1401
20230731,131500,902003050,7230,7230,7230,7210,1093
20230731,131400,894106980,7250,7250,7250,7250,0
20230731,131300,894106980,7250,7250,7250,7250,23
20230731,131200,893940230,7260,7260,7260,7260,40
20230731,131100,893649830,7250,7250,7250,7250,38
20230731,131000,893374330,7260,7260,7260,7260,0
20230731,130900,893374330,7260,7260,7260,7260,1
20230731,130800,893367070,7200,7230,7230,7200,990
20230731,130700,886233480,7220,7220,7220,7220,300
20230731,130600,884067480,7200,7200,7200,7200,0
20230731,130500,884067480,7200,7260,7260,7200,5508
20230731,130400,844290950,7260,7280,7280,7260,1000
20230731,130300,837027630,7310,7310,7310,7310,0
20230731,130200,837027630,7310,7310,7310,7310,0
20230731,130100,837027630,7310,7310,7310,7310,20
20230731,130000,836881430,7310,7310,7310,7310,110
20230731,125900,836077330,7310,7300,7310,7300,2976
20230731,125800,814333800,7300,7300,7300,7300,7
20230731,125700,814282700,7300,7300,7300,7300,0
20230731,125600,814282700,7300,7300,7300,7300,6
20230731,125500,814238900,7260,7260,7260,7260,0
20230731,125400,814238900,7260,7260,7260,7260,0
20230731,125300,814238900,7260,7260,7260,7260,80
20230731,125200,813658100,7310,7300,7310,7300,230
20230731,125100,811978300,7300,7290,7300,7290,1311
20230731,125000,802409400,7290,7290,7290,7290,0
20230731,124900,802409400,7290,7280,7290,7280,280
20230731,124800,800370100,7260,7260,7260,7260,107
20230731,124700,799593280,7270,7270,7270,7270,20
20230731,124600,799447880,7300,7300,7300,7300,500
20230731,124500,795797880,7260,7260,7260,7260,0
20230731,124400,795797880,7260,7260,7260,7260,0
20230731,124300,795797880,7260,7260,7260,7260,103
20230731,124200,795050100,7260,7260,7260,7260,927
20230731,124100,788320080,7260,7260,7260,7260,51
20230731,124000,787949820,7250,7250,7250,7250,12
20230731,123900,787862820,7250,7250,7250,7250,1
20230731,123800,787855570,7260,7260,7260,7260,0
20230731,123700,787855570,7260,7260,7260,7260,22
20230731,123600,787695850,7230,7240,7250,7230,255
20230731,123500,785849400,7230,7230,7230,7230,10
20230731,123400,785777100,7230,7230,7230,7230,0
20230731,123300,785777100,7230,7230,7230,7230,100
20230731,123200,785054100,7230,7230,7230,7230,54
20230731,123100,784663680,7230,7230,7230,7230,0
20230731,123000,784663680,7230,7230,7230,7230,0
20230731,122900,784663680,7230,7230,7230,7230,35
20230731,122800,784410630,7230,7230,7230,7230,2
20230731,122700,784396170,7230,7230,7230,7230,6
20230731,122600,784352790,7230,7230,7230,7230,230
20230731,122500,782689890,7230,7230,7230,7230,0
20230731,122400,782689890,7230,7230,7230,7230,1
20230731,122300,782682660,7240,7240,7240,7240,20
20230731,122200,782537860,7240,7230,7240,7230,150
20230731,122100,781452860,7220,7220,7220,7220,0
20230731,122000,781452860,7220,7220,7220,7220,0
20230731,121900,781452860,7220,7220,7220,7220,0
20230731,121800,781452860,7220,7220,7220,7220,6
20230731,121700,781409540,7220,7240,7240,7220,1051
20230731,121600,773816320,7240,7240,7240,7240,3
20230731,121500,773794600,7250,7250,7250,7250,6
20230731,121400,773751100,7260,7260,7260,7260,0
20230731,121300,773751100,7260,7260,7260,7260,0
20230731,121200,773751100,7260,7250,7260,7250,6
20230731,121100,773707550,7260,7260,7260,7260,0
20230731,121000,773707550,7260,7260,7260,7260,2
20230731,120900,773693030,7250,7250,7250,7250,1
20230731,120800,773685780,7250,7250,7250,7250,0
20230731,120700,773685780,7250,7250,7250,7250,0
20230731,120600,773685780,7250,7250,7250,7250,0
20230731,120500,773685780,7250,7250,7250,7250,0
20230731,120400,773685780,7250,7250,7250,7250,0
20230731,120300,773685780,7250,7250,7250,7250,442
20230731,120200,770481280,7250,7250,7250,7250,0
20230731,120100,770481280,7250,7280,7280,7250,1076
20230731,120000,762673830,7280,7280,7280,7280,0
20230731,115900,762673830,7280,7280,7280,7280,0
20230731,115800,762673830,7280,7280,7280,7280,10
20230731,115700,762601030,7280,7280,7280,7280,223
20230731,115600,760977590,7280,7280,7280,7280,0
20230731,115500,760977590,7280,7280,7280,7280,0
20230731,115400,760977590,7280,7300,7300,7280,487
20230731,115300,757430490,7300,7300,7300,7300,0
20230731,115200,757430490,7300,7300,7300,7300,0
20230731,115100,757430490,7300,7300,7300,7300,0
20230731,115000,757430490,7300,7270,7300,7270,5929
20230731,114900,714230480,7260,7260,7260,7260,2463
20230731,114800,696349100,7260,7260,7260,7260,200
20230731,114700,694897100,7260,7260,7260,7260,1
20230731,114600,694889840,7260,7260,7260,7260,55
20230731,114500,694490540,7250,7250,7250,7250,1
20230731,114400,694483290,7250,7250,7250,7250,0
20230731,114300,694483290,7250,7260,7260,7250,191
20230731,114200,693096930,7260,7260,7260,7260,0
20230731,114100,693096930,7260,7260,7260,7260,0
20230731,114000,693096930,7260,7230,7260,7230,84
20230731,113900,692489490,7230,7240,7250,7230,393
20230731,113800,689645100,7230,7220,7230,7220,300
20230731,113700,687478100,7220,7220,7220,7220,20
20230731,113600,687333700,7220,7250,7270,7220,736
20230731,113500,681991420,7250,7250,7250,7250,0
20230731,113400,681991420,7250,7250,7250,7250,2
20230731,113300,681976920,7250,7250,7250,7250,18
20230731,113200,681846420,7250,7250,7250,7250,574
20230731,113100,677684920,7250,7250,7250,7250,16
20230731,113000,677568920,7230,7230,7230,7230,2
20230731,112900,677554460,7220,7220,7220,7220,0
20230731,112800,677554460,7220,7220,7220,7220,69
20230731,112700,677056280,7220,7220,7220,7220,0
20230731,112600,677056280,7220,7250,7250,7220,130
20230731,112500,676117070,7250,7250,7250,7250,0
20230731,112400,676117070,7250,7250,7250,7250,30
20230731,112300,675899570,7250,7250,7250,7250,0
20230731,112200,675899570,7250,7250,7250,7250,0
20230731,112100,675899570,7250,7250,7250,7250,0
20230731,112000,675899570,7250,7250,7250,7250,0
20230731,111900,675899570,7250,7250,7250,7250,80
20230731,111800,675319570,7250,7230,7250,7230,166
20230731,111700,674118690,7250,7250,7250,7250,0
20230731,111600,674118690,7250,7250,7250,7250,0
20230731,111500,674118690,7250,7250,7250,7250,0
20230731,111400,674118690,7250,7250,7250,7250,0
20230731,111300,674118690,7250,7250,7250,7250,280
20230731,111200,672088690,7260,7260,7260,7260,540
20230731,111100,668168290,7260,7260,7260,7260,0
20230731,111000,668168290,7260,7260,7260,7260,140
20230731,110900,667151890,7260,7250,7260,7250,77
20230731,110800,666592970,7260,7260,7260,7260,0
20230731,110700,666592970,7260,7260,7260,7260,0
20230731,110600,666592970,7260,7260,7260,7260,2
20230731,110500,666578450,7260,7260,7260,7260,78
20230731,110400,666012170,7260,7260,7260,7260,197
20230731,110300,664581950,7280,7280,7280,7280,0
20230731,110200,664581950,7280,7280,7280,7280,0
20230731,110100,664581950,7280,7280,7280,7280,0
20230731,110000,664581950,7280,7280,7280,7280,0
20230731,105900,664581950,7280,7280,7280,7280,0
20230731,105800,664581950,7280,7250,7280,7250,503
20230731,105700,660920150,7250,7250,7260,7220,1327
20230731,105600,651314770,7250,7260,7260,7250,117
20230731,105500,650466500,7270,7270,7270,7270,2
20230731,105400,650451960,7270,7270,7270,7270,30
20230731,105300,650233860,7250,7280,7280,7250,211
20230731,105200,648698110,7280,7280,7280,7280,864
20230731,105100,642408190,7270,7240,7270,7240,3137
20230731,105000,619636040,7240,7240,7240,7240,0
20230731,104900,619636040,7240,7240,7240,7240,10
20230731,104800,619563640,7240,7240,7240,7210,125
20230731,104700,618661640,7230,7230,7230,7230,37
20230731,104600,618394130,7230,7230,7230,7230,710
20230731,104500,613260830,7230,7230,7230,7230,100
20230731,104400,612537830,7230,7230,7230,7230,0
20230731,104300,612537830,7230,7230,7230,7230,793
20230731,104200,606804440,7240,7210,7240,7210,487
20230731,104100,603287040,7210,7210,7210,7210,0
20230731,104000,603287040,7210,7200,7210,7200,360
20230731,103900,600693040,7210,7210,7210,7210,1
20230731,103800,600685830,7210,7210,7210,7210,3
20230731,103700,600664200,7210,7210,7210,7210,37
20230731,103600,600397430,7230,7230,7230,7230,50
20230731,103500,600035930,7230,7230,7230,7230,3
20230731,103400,600014240,7240,7240,7240,7240,0
20230731,103300,600014240,7240,7240,7240,7240,0
20230731,103200,600014240,7240,7240,7240,7240,2179
20230731,103100,584238280,7240,7240,7240,7240,31
20230731,103000,584013840,7240,7220,7240,7220,1009
20230731,102900,576712860,7220,7220,7220,7220,10
20230731,102800,576640660,7220,7220,7220,7220,7
20230731,102700,576590120,7230,7230,7230,7230,0
20230731,102600,576590120,7230,7180,7230,7180,463
20230731,102500,573252170,7190,7190,7190,7190,0
20230731,102400,573252170,7190,7190,7190,7190,278
20230731,102300,571253350,7180,7180,7180,7180,0
20230731,102200,571253350,7180,7180,7180,7180,0
20230731,102100,571253350,7180,7190,7190,7180,309
20230731,102000,569033890,7190,7190,7190,7190,133
20230731,101900,568077620,7190,7190,7190,7190,297
20230731,101800,565942190,7190,7190,7190,7190,37
20230731,101700,565676160,7190,7190,7190,7190,219
20230731,101600,564101550,7180,7170,7180,7170,140
20230731,101500,563096540,7170,7180,7180,7170,244
20230731,101400,561346870,7180,7190,7190,7180,155
20230731,101300,560232970,7170,7170,7170,7170,1
20230731,101200,560225800,7170,7170,7170,7170,0
20230731,101100,560225800,7170,7170,7170,7170,12
20230731,101000,560139760,7190,7200,7200,7190,2104
20230731,100900,545011930,7190,7210,7210,7190,329
20230731,100800,542639900,7230,7200,7230,7200,586
20230731,100700,538418960,7210,7200,7210,7200,121
20230731,100600,537547550,7200,7180,7200,7180,1310
20230731,100500,528124480,7170,7160,7170,7160,20
20230731,100400,527981100,7150,7150,7150,7150,0
20230731,100300,527981100,7150,7150,7150,7150,0
20230731,100200,527981100,7150,7140,7150,7140,928
20230731,100100,521348410,7140,7130,7140,7130,585
20230731,100000,517177350,7130,7130,7140,7130,387
20230731,095900,514417560,7120,7110,7120,7100,170
20230731,095800,513209950,7100,7100,7100,7100,0
20230731,095700,513209950,7100,7100,7100,7100,0
20230731,095600,513209950,7100,7100,7100,7100,0
20230731,095500,513209950,7100,7140,7140,7100,254
20230731,095400,511398390,7090,7090,7090,7090,202
20230731,095300,509966210,7090,7110,7110,7090,7000
20230731,095200,460245300,7110,7110,7110,7110,10
20230731,095100,460174200,7110,7130,7130,7110,150
20230731,095000,459106300,7100,7120,7120,7100,501
20230731,094900,455539200,7100,7100,7100,7100,0
20230731,094800,455539200,7100,7120,7120,7100,425
20230731,094700,452519310,7140,7140,7140,7140,0
20230731,094600,452519310,7140,7140,7140,7140,20
20230731,094500,452376510,7140,7140,7140,7140,10
20230731,094400,452305110,7140,7140,7140,7140,3
20230731,094300,452283690,7120,7100,7120,7100,350
20230731,094200,449792690,7110,7120,7120,7110,396
20230731,094100,446975630,7120,7140,7140,7120,28
20230731,094000,446775910,7150,7150,7150,7150,0
20230731,093900,446775910,7150,7150,7150,7150,50
20230731,093800,446418410,7150,7110,7150,7110,164
20230731,093700,445248640,7100,7100,7100,7100,50
20230731,093600,444893640,7140,7140,7140,7140,0
20230731,093500,444893640,7140,7110,7140,7100,5
20230731,093400,444858090,7100,7100,7100,7100,2207
20230731,093300,429188390,7090,7090,7090,7090,110
20230731,093200,428408490,7050,7050,7050,7050,0
20230731,093100,428408490,7050,7090,7090,7040,627
20230731,093000,423986270,7090,7040,7090,7040,141
20230731,092900,422988360,7030,7050,7050,7030,1637
20230731,092800,411459490,7050,7030,7050,7010,1022
20230731,092700,404272130,7000,7050,7050,7000,4640
20230731,092600,371702560,7050,7070,7070,7050,2622
20230731,092500,353184260,7070,7100,7100,7070,126
20230731,092400,352291640,7110,7100,7110,7090,1626
20230731,092300,340745680,7100,7130,7130,7100,7350
20230731,092200,288512650,7120,7190,7190,7120,1690
20230731,092100,276456020,7160,7220,7220,7150,4064
20230731,092000,247314730,7220,7240,7240,7220,152
20230731,091900,246217010,7240,7240,7240,7240,100
20230731,091800,245493010,7240,7260,7260,7240,337
20230731,091700,243049760,7270,7240,7270,7190,7482
20230731,091600,189173860,7240,7260,7260,7240,360
20230731,091500,186562770,7270,7300,7300,7270,712
20230731,091400,181383980,7300,7270,7300,7270,107
20230731,091300,180602970,7270,7270,7360,7270,786
20230731,091200,174868530,7280,7280,7310,7270,531
20230731,091100,171004470,7270,7270,7420,7190,12630
20230731,091000,79217110,7270,7340,7360,7270,1114
20230731,090900,71075460,7280,7280,7340,7280,179
20230731,090800,69770020,7280,7300,7340,7280,300
20230731,090700,67576600,7300,7300,7300,7300,0
20230731,090600,67576600,7300,7300,7300,7300,3
20230731,090500,67554700,7270,7270,7300,7270,86
20230731,090400,66927970,7270,7280,7280,7260,413
20230731,090300,63928110,7280,7260,7280,7260,175
20230731,090200,62654370,7290,7260,7290,7260,100
20230731,090100,61925740,7270,7260,7270,7220,3084
20230731,090000,39536780,7290,7170,7290,7170,5488