stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,204600,533092410,7430,7430,7430,7430,2024
20230731,204500,533092410,7430,7430,7430,7430,0
20230731,204400,533092410,7430,7430,7430,7430,0
20230731,204300,533092410,7430,7430,7430,7430,0
20230731,204200,533092410,7430,7430,7430,7430,0
20230731,204100,533092410,7430,7430,7430,7430,0
20230731,204000,533092410,7430,7430,7430,7430,0
20230731,203900,533092410,7430,7430,7430,7430,0
20230731,203800,533092410,7430,7430,7430,7430,0
20230731,203700,533092410,7430,7430,7430,7430,0
20230731,203600,533092410,7430,7430,7430,7430,0
20230731,203500,533092410,7430,7430,7430,7430,0
20230731,203400,533092410,7430,7430,7430,7430,0
20230731,203300,533092410,7430,7430,7430,7430,0
20230731,203200,533092410,7430,7430,7430,7430,0
20230731,203100,533092410,7430,7430,7430,7430,0
20230731,203000,533092410,7430,7430,7430,7430,0
20230731,202900,533092410,7430,7430,7430,7430,0
20230731,202800,533092410,7430,7430,7430,7430,0
20230731,202700,533092410,7430,7430,7430,7430,0
20230731,202600,533092410,7430,7430,7430,7430,0
20230731,202500,533092410,7430,7430,7430,7430,0
20230731,202400,533092410,7430,7430,7430,7430,0
20230731,202300,533092410,7430,7430,7430,7430,0
20230731,202200,533092410,7430,7430,7430,7430,0
20230731,202100,533092410,7430,7430,7430,7430,0
20230731,202000,533092410,7430,7430,7430,7430,0
20230731,201900,533092410,7430,7430,7430,7430,0
20230731,201800,533092410,7430,7430,7430,7430,0
20230731,201700,533092410,7430,7430,7430,7430,0
20230731,201600,533092410,7430,7430,7430,7430,2024
20230731,201500,533092410,7430,7430,7430,7430,0
20230731,201400,533092410,7430,7430,7430,7430,0
20230731,201300,533092410,7430,7430,7430,7430,0
20230731,201200,533092410,7430,7430,7430,7430,0
20230731,201100,533092410,7430,7430,7430,7430,0
20230731,201000,533092410,7430,7430,7430,7430,0
20230731,200900,533092410,7430,7430,7430,7430,0
20230731,200800,533092410,7430,7430,7430,7430,0
20230731,200700,533092410,7430,7430,7430,7430,0
20230731,200600,533092410,7430,7430,7430,7430,0
20230731,200500,533092410,7430,7430,7430,7430,0
20230731,200400,533092410,7430,7430,7430,7430,0
20230731,200300,533092410,7430,7430,7430,7430,0
20230731,200200,533092410,7430,7430,7430,7430,0
20230731,200100,533092410,7430,7430,7430,7430,0
20230731,200000,533092410,7430,7430,7430,7430,0
20230731,195900,533092410,7430,7430,7430,7430,0
20230731,195800,533092410,7430,7430,7430,7430,0
20230731,195700,533092410,7430,7430,7430,7430,0
20230731,195600,533092410,7430,7430,7430,7430,0
20230731,195500,533092410,7430,7430,7430,7430,0
20230731,195400,533092410,7430,7430,7430,7430,0
20230731,195300,533092410,7430,7430,7430,7430,0
20230731,195200,533092410,7430,7430,7430,7430,0
20230731,195100,533092410,7430,7430,7430,7430,0
20230731,195000,533092410,7430,7430,7430,7430,0
20230731,194900,533092410,7430,7430,7430,7430,0
20230731,194800,533092410,7430,7430,7430,7430,0
20230731,194700,533092410,7430,7430,7430,7430,0
20230731,194600,533092410,7430,7430,7430,7430,2024
20230731,194500,533092410,7430,7430,7430,7430,0
20230731,194400,533092410,7430,7430,7430,7430,0
20230731,194300,533092410,7430,7430,7430,7430,0
20230731,194200,533092410,7430,7430,7430,7430,0
20230731,194100,533092410,7430,7430,7430,7430,0
20230731,194000,533092410,7430,7430,7430,7430,0
20230731,193900,533092410,7430,7430,7430,7430,0
20230731,193800,533092410,7430,7430,7430,7430,0
20230731,193700,533092410,7430,7430,7430,7430,0
20230731,193600,533092410,7430,7430,7430,7430,0
20230731,193500,533092410,7430,7430,7430,7430,0
20230731,193400,533092410,7430,7430,7430,7430,0
20230731,193300,533092410,7430,7430,7430,7430,0
20230731,193200,533092410,7430,7430,7430,7430,0
20230731,193100,533092410,7430,7430,7430,7430,0
20230731,193000,533092410,7430,7430,7430,7430,0
20230731,192900,533092410,7430,7430,7430,7430,0
20230731,192800,533092410,7430,7430,7430,7430,0
20230731,192700,533092410,7430,7430,7430,7430,0
20230731,192600,533092410,7430,7430,7430,7430,0
20230731,192500,533092410,7430,7430,7430,7430,0
20230731,192400,533092410,7430,7430,7430,7430,0
20230731,192300,533092410,7430,7430,7430,7430,0
20230731,192200,533092410,7430,7430,7430,7430,0
20230731,192100,533092410,7430,7430,7430,7430,0
20230731,192000,533092410,7430,7430,7430,7430,0
20230731,191900,533092410,7430,7430,7430,7430,0
20230731,191800,533092410,7430,7430,7430,7430,0
20230731,191700,533092410,7430,7430,7430,7430,0
20230731,191600,533092410,7430,7430,7430,7430,2024
20230731,191500,533092410,7430,7430,7430,7430,0
20230731,191400,533092410,7430,7430,7430,7430,0
20230731,191300,533092410,7430,7430,7430,7430,0
20230731,191200,533092410,7430,7430,7430,7430,0
20230731,191100,533092410,7430,7430,7430,7430,0
20230731,191000,533092410,7430,7430,7430,7430,0
20230731,190900,533092410,7430,7430,7430,7430,0
20230731,190800,533092410,7430,7430,7430,7430,0
20230731,190700,533092410,7430,7430,7430,7430,0
20230731,190600,533092410,7430,7430,7430,7430,0
20230731,190500,533092410,7430,7430,7430,7430,0
20230731,190400,533092410,7430,7430,7430,7430,0
20230731,190300,533092410,7430,7430,7430,7430,0
20230731,190200,533092410,7430,7430,7430,7430,0
20230731,190100,533092410,7430,7430,7430,7430,0
20230731,190000,533092410,7430,7430,7430,7430,0
20230731,185900,533092410,7430,7430,7430,7430,0
20230731,185800,533092410,7430,7430,7430,7430,0
20230731,185700,533092410,7430,7430,7430,7430,0
20230731,185600,533092410,7430,7430,7430,7430,0
20230731,185500,533092410,7430,7430,7430,7430,0
20230731,185400,533092410,7430,7430,7430,7430,0
20230731,185300,533092410,7430,7430,7430,7430,0
20230731,185200,533092410,7430,7430,7430,7430,0
20230731,185100,533092410,7430,7430,7430,7430,0
20230731,185000,533092410,7430,7430,7430,7430,0
20230731,184900,533092410,7430,7430,7430,7430,0
20230731,184800,533092410,7430,7430,7430,7430,0
20230731,184700,533092410,7430,7430,7430,7430,0
20230731,184600,533092410,7430,7430,7430,7430,2024
20230731,184500,533092410,7430,7430,7430,7430,0
20230731,184400,533092410,7430,7430,7430,7430,0
20230731,184300,533092410,7430,7430,7430,7430,0
20230731,184200,533092410,7430,7430,7430,7430,0
20230731,184100,533092410,7430,7430,7430,7430,0
20230731,184000,533092410,7430,7430,7430,7430,0
20230731,183900,533092410,7430,7430,7430,7430,0
20230731,183800,533092410,7430,7430,7430,7430,0
20230731,183700,533092410,7430,7430,7430,7430,0
20230731,183600,533092410,7430,7430,7430,7430,0
20230731,183500,533092410,7430,7430,7430,7430,0
20230731,183400,533092410,7430,7430,7430,7430,0
20230731,183300,533092410,7430,7430,7430,7430,0
20230731,183200,533092410,7430,7430,7430,7430,0
20230731,183100,533092410,7430,7430,7430,7430,0
20230731,183000,533092410,7430,7430,7430,7430,0
20230731,182900,533092410,7430,7430,7430,7430,0
20230731,182800,533092410,7430,7430,7430,7430,0
20230731,182700,533092410,7430,7430,7430,7430,0
20230731,182600,533092410,7430,7430,7430,7430,0
20230731,182500,533092410,7430,7430,7430,7430,0
20230731,182400,533092410,7430,7430,7430,7430,0
20230731,182300,533092410,7430,7430,7430,7430,0
20230731,182200,533092410,7430,7430,7430,7430,0
20230731,182100,533092410,7430,7430,7430,7430,0
20230731,182000,533092410,7430,7430,7430,7430,0
20230731,181900,533092410,7430,7430,7430,7430,0
20230731,181800,533092410,7430,7430,7430,7430,0
20230731,181700,533092410,7430,7430,7430,7430,0
20230731,181600,533092410,7430,7430,7430,7430,2024
20230731,181500,533092410,7430,7430,7430,7430,0
20230731,181400,533092410,7430,7430,7430,7430,0
20230731,181300,533092410,7430,7430,7430,7430,0
20230731,181200,533092410,7430,7430,7430,7430,0
20230731,181100,533092410,7430,7430,7430,7430,0
20230731,181000,533092410,7430,7430,7430,7430,0
20230731,180900,533092410,7430,7430,7430,7430,0
20230731,180800,533092410,7430,7430,7430,7430,0
20230731,180700,533092410,7430,7430,7430,7430,0
20230731,180600,533092410,7430,7430,7430,7430,0
20230731,180500,533092410,7430,7430,7430,7430,0
20230731,180400,533092410,7430,7430,7430,7430,0
20230731,180300,533092410,7430,7430,7430,7430,0
20230731,180200,533092410,7430,7430,7430,7430,0
20230731,180100,533092410,7430,7430,7430,7430,0
20230731,180000,533092410,7430,7430,7430,7430,0
20230731,175900,533092410,7430,7430,7430,7430,0
20230731,175800,533092410,7430,7430,7430,7430,0
20230731,175700,533092410,7430,7430,7430,7430,0
20230731,175600,533092410,7430,7430,7430,7430,0
20230731,175500,533092410,7430,7430,7430,7430,0
20230731,175400,533092410,7430,7430,7430,7430,0
20230731,175300,533092410,7430,7430,7430,7430,0
20230731,175200,533092410,7430,7430,7430,7430,0
20230731,175100,533092410,7430,7430,7430,7430,0
20230731,175000,533092410,7430,7430,7430,7430,0
20230731,174900,533092410,7430,7430,7430,7430,0
20230731,174800,533092410,7430,7430,7430,7430,0
20230731,174700,533092410,7430,7430,7430,7430,0
20230731,174600,533092410,7430,7430,7430,7430,2024
20230731,174500,533092410,7430,7430,7430,7430,0
20230731,174400,533092410,7430,7430,7430,7430,0
20230731,174300,533092410,7430,7430,7430,7430,0
20230731,174200,533092410,7430,7430,7430,7430,0
20230731,174100,533092410,7430,7430,7430,7430,0
20230731,174000,533092410,7430,7430,7430,7430,0
20230731,173900,533092410,7430,7430,7430,7430,0
20230731,173800,533092410,7430,7430,7430,7430,0
20230731,173700,533092410,7430,7430,7430,7430,0
20230731,173600,533092410,7430,7430,7430,7430,0
20230731,173500,533092410,7430,7430,7430,7430,0
20230731,173400,533092410,7430,7430,7430,7430,0
20230731,173300,533092410,7430,7430,7430,7430,0
20230731,173200,533092410,7430,7430,7430,7430,0
20230731,173100,533092410,7430,7430,7430,7430,0
20230731,173000,533092410,7430,7430,7430,7430,0
20230731,172900,533092410,7430,7430,7430,7430,0
20230731,172800,533092410,7430,7430,7430,7430,0
20230731,172700,533092410,7430,7430,7430,7430,0
20230731,172600,533092410,7430,7430,7430,7430,0
20230731,172500,533092410,7430,7430,7430,7430,0
20230731,172400,533092410,7430,7430,7430,7430,0
20230731,172300,533092410,7430,7430,7430,7430,0
20230731,172200,533092410,7430,7430,7430,7430,0
20230731,172100,533092410,7430,7430,7430,7430,0
20230731,172000,533092410,7430,7430,7430,7430,0
20230731,171900,533092410,7430,7430,7430,7430,0
20230731,171800,533092410,7430,7430,7430,7430,0
20230731,171700,533092410,7430,7430,7430,7430,0
20230731,171600,533092410,7430,7430,7430,7430,2024
20230731,171500,533092410,7430,7430,7430,7430,0
20230731,171400,533092410,7430,7430,7430,7430,0
20230731,171300,533092410,7430,7430,7430,7430,0
20230731,171200,533092410,7430,7430,7430,7430,0
20230731,171100,533092410,7430,7430,7430,7430,0
20230731,171000,533092410,7430,7430,7430,7430,0
20230731,170900,533092410,7430,7430,7430,7430,0
20230731,170800,533092410,7430,7430,7430,7430,0
20230731,170700,533092410,7430,7430,7430,7430,0
20230731,170600,533092410,7430,7430,7430,7430,0
20230731,170500,533092410,7430,7430,7430,7430,0
20230731,170400,533092410,7430,7430,7430,7430,0
20230731,170300,533092410,7430,7430,7430,7430,0
20230731,170200,533092410,7430,7430,7430,7430,0
20230731,170100,533092410,7430,7430,7430,7430,0
20230731,170000,533092410,7430,7430,7430,7430,0
20230731,165900,533092410,7430,7430,7430,7430,0
20230731,165800,533092410,7430,7430,7430,7430,0
20230731,165700,533092410,7430,7430,7430,7430,0
20230731,165600,533092410,7430,7430,7430,7430,0
20230731,165500,533092410,7430,7430,7430,7430,0
20230731,165400,533092410,7430,7430,7430,7430,0
20230731,165300,533092410,7430,7430,7430,7430,0
20230731,165200,533092410,7430,7430,7430,7430,0
20230731,165100,533092410,7430,7430,7430,7430,0
20230731,165000,533092410,7430,7430,7430,7430,0
20230731,164900,533092410,7430,7430,7430,7430,0
20230731,164800,533092410,7430,7430,7430,7430,0
20230731,164700,533092410,7430,7430,7430,7430,0
20230731,164600,533092410,7430,7430,7430,7430,2024
20230731,164500,533092410,7430,7430,7430,7430,0
20230731,164400,533092410,7430,7430,7430,7430,0
20230731,164300,533092410,7430,7430,7430,7430,0
20230731,164200,533092410,7430,7430,7430,7430,0
20230731,164100,533092410,7430,7430,7430,7430,0
20230731,164000,533092410,7430,7430,7430,7430,0
20230731,163900,533092410,7430,7430,7430,7430,0
20230731,163800,533092410,7430,7430,7430,7430,0
20230731,163700,533092410,7430,7430,7430,7430,0
20230731,163600,533092410,7430,7430,7430,7430,0
20230731,163500,533092410,7430,7430,7430,7430,0
20230731,163400,533092410,7430,7430,7430,7430,0
20230731,163300,533092410,7430,7430,7430,7430,0
20230731,163200,533092410,7430,7430,7430,7430,0
20230731,163100,533092410,7430,7430,7430,7430,0
20230731,163000,533092410,7430,7430,7430,7430,0
20230731,162900,533092410,7430,7430,7430,7430,0
20230731,162800,533092410,7430,7430,7430,7430,0
20230731,162700,533092410,7430,7430,7430,7430,0
20230731,162600,533092410,7430,7430,7430,7430,0
20230731,162500,533092410,7430,7430,7430,7430,0
20230731,162400,533092410,7430,7430,7430,7430,0
20230731,162300,533092410,7430,7430,7430,7430,0
20230731,162200,533092410,7430,7430,7430,7430,0
20230731,162100,533092410,7430,7430,7430,7430,0
20230731,162000,533092410,7430,7430,7430,7430,0
20230731,161900,533092410,7430,7430,7430,7430,0
20230731,161800,533092410,7430,7430,7430,7430,0
20230731,161700,533092410,7430,7430,7430,7430,0
20230731,161600,533092410,7430,7430,7430,7430,2024
20230731,161500,533092410,7430,7430,7430,7430,0
20230731,161400,533092410,7430,7430,7430,7430,0
20230731,161300,533092410,7430,7430,7430,7430,0
20230731,161200,533092410,7430,7430,7430,7430,0
20230731,161100,533092410,7430,7430,7430,7430,0
20230731,161000,533092410,7430,7430,7430,7430,0
20230731,160900,533092410,7430,7430,7430,7430,0
20230731,160800,533092410,7430,7430,7430,7430,0
20230731,160700,533092410,7430,7430,7430,7430,0
20230731,160600,533092410,7430,7430,7430,7430,0
20230731,160500,533092410,7430,7430,7430,7430,0
20230731,160400,533092410,7430,7430,7430,7430,0
20230731,160300,533092410,7430,7430,7430,7430,0
20230731,160200,533092410,7430,7430,7430,7430,0
20230731,160100,533092410,7430,7430,7430,7430,0
20230731,160000,533092410,7430,7430,7430,7430,0
20230731,155900,533092410,7430,7430,7430,7430,0
20230731,155800,533092410,7430,7430,7430,7430,0
20230731,155700,533092410,7430,7430,7430,7430,0
20230731,155600,533092410,7430,7430,7430,7430,0
20230731,155500,533092410,7430,7430,7430,7430,0
20230731,155400,533092410,7430,7430,7430,7430,0
20230731,155300,533092410,7430,7430,7430,7430,0
20230731,155200,533092410,7430,7430,7430,7430,0
20230731,155100,533092410,7430,7430,7430,7430,0
20230731,155000,533092410,7430,7430,7430,7430,0
20230731,154900,533092410,7430,7430,7430,7430,0
20230731,154800,533092410,7430,7430,7430,7430,0
20230731,154700,533092410,7430,7430,7430,7430,0
20230731,154600,533092410,7430,7430,7430,7430,2024
20230731,154500,533092410,7430,7430,7430,7430,0
20230731,154400,533092410,7430,7430,7430,7430,0
20230731,154300,533092410,7430,7430,7430,7430,0
20230731,154200,533092410,7430,7430,7430,7430,0
20230731,154100,533092410,7430,7430,7430,7430,0
20230731,154000,533092410,7430,7430,7430,7430,0
20230731,153900,533092410,7430,7430,7430,7430,0
20230731,153800,533092410,7430,7430,7430,7430,0
20230731,153700,533092410,7430,7430,7430,7430,0
20230731,153600,533092410,7430,7430,7430,7430,0
20230731,153500,533092410,7430,7430,7430,7430,0
20230731,153400,533092410,7430,7430,7430,7430,0
20230731,153300,533092410,7430,7430,7430,7430,0
20230731,153200,533092410,7430,7430,7430,7430,0
20230731,153100,533092410,7430,7430,7430,7430,0
20230731,153000,533092410,7430,7430,7430,7430,2024
20230731,152900,518054090,7380,7380,7380,7380,0
20230731,152800,518054090,7380,7380,7380,7380,0
20230731,152700,518054090,7380,7380,7380,7380,0
20230731,152600,518054090,7380,7380,7380,7380,0
20230731,152500,518054090,7380,7380,7380,7380,0
20230731,152400,518054090,7380,7380,7380,7380,0
20230731,152300,518054090,7380,7380,7380,7380,0
20230731,152200,518054090,7380,7380,7380,7380,0
20230731,152100,518054090,7380,7380,7380,7380,0
20230731,152000,518054090,7380,7380,7380,7380,0
20230731,151900,518054090,7380,7400,7400,7380,300
20230731,151800,515839460,7400,7410,7410,7400,108
20230731,151700,515039680,7400,7400,7400,7400,0
20230731,151600,515039680,7400,7400,7400,7400,188
20230731,151500,513648480,7400,7400,7400,7400,103
20230731,151400,512886280,7400,7400,7400,7390,657
20230731,151300,508029490,7390,7390,7390,7390,2
20230731,151200,508014710,7400,7400,7400,7400,10
20230731,151100,507940710,7400,7400,7400,7400,1
20230731,151000,507933310,7400,7400,7400,7400,20
20230731,150900,507785310,7400,7400,7400,7400,180
20230731,150800,506453310,7400,7400,7400,7400,10
20230731,150700,506379310,7400,7390,7400,7390,152
20230731,150600,505255810,7390,7390,7390,7380,748
20230731,150500,499730100,7390,7390,7390,7390,23
20230731,150400,499560130,7390,7390,7390,7390,9
20230731,150300,499493620,7390,7390,7390,7390,7
20230731,150200,499441890,7390,7380,7390,7380,39
20230731,150100,499153910,7380,7380,7380,7380,100
20230731,150000,498415910,7390,7380,7390,7380,141
20230731,145900,497374730,7380,7380,7380,7380,2
20230731,145800,497359970,7380,7380,7380,7380,0
20230731,145700,497359970,7380,7380,7380,7380,4
20230731,145600,497330450,7390,7390,7390,7390,212
20230731,145500,495763770,7400,7400,7400,7400,2162
20230731,145400,479764970,7420,7410,7420,7400,350
20230731,145300,477174800,7410,7410,7410,7410,2
20230731,145200,477159980,7410,7410,7410,7410,1
20230731,145100,477152570,7410,7410,7410,7410,10
20230731,145000,477078470,7420,7400,7420,7400,39
20230731,144900,476789480,7410,7400,7410,7400,272
20230731,144800,474776540,7400,7410,7410,7400,526
20230731,144700,470882640,7410,7410,7410,7410,0
20230731,144600,470882640,7410,7410,7410,7410,3
20230731,144500,470860410,7410,7410,7410,7410,3
20230731,144400,470838180,7410,7410,7410,7410,80
20230731,144300,470245380,7420,7420,7420,7420,0
20230731,144200,470245380,7420,7420,7420,7420,0
20230731,144100,470245380,7420,7430,7430,7420,31
20230731,144000,470015260,7430,7420,7430,7410,871
20230731,143900,463552520,7430,7430,7430,7430,173
20230731,143800,462267130,7430,7430,7430,7430,585
20230731,143700,457920580,7440,7440,7440,7440,3
20230731,143600,457898260,7420,7420,7420,7420,0
20230731,143500,457898260,7420,7410,7420,7410,562
20230731,143400,453731650,7420,7410,7420,7410,72
20230731,143300,453198030,7420,7420,7420,7420,2
20230731,143200,453183190,7410,7410,7410,7410,4
20230731,143100,453153550,7420,7420,7420,7420,10
20230731,143000,453079350,7420,7440,7440,7420,32
20230731,142900,452841870,7440,7440,7440,7440,0
20230731,142800,452841870,7440,7410,7440,7410,2
20230731,142700,452827020,7410,7410,7440,7410,202
20230731,142600,451330170,7410,7410,7410,7410,0
20230731,142500,451330170,7410,7410,7410,7410,10
20230731,142400,451256070,7420,7420,7420,7420,70
20230731,142300,450736670,7450,7450,7450,7450,0
20230731,142200,450736670,7450,7450,7450,7450,0
20230731,142100,450736670,7450,7390,7450,7360,4142
20230731,142000,419982730,7410,7410,7410,7410,0
20230731,141900,419982730,7410,7410,7410,7410,300
20230731,141800,417759730,7410,7410,7410,7410,0
20230731,141700,417759730,7410,7410,7410,7410,0
20230731,141600,417759730,7410,7410,7410,7410,0
20230731,141500,417759730,7410,7410,7410,7410,1
20230731,141400,417752320,7390,7400,7400,7390,7
20230731,141300,417700570,7400,7400,7400,7400,0
20230731,141200,417700570,7400,7400,7400,7400,197
20230731,141100,416242770,7400,7400,7400,7400,0
20230731,141000,416242770,7400,7400,7400,7400,10
20230731,140900,416168770,7410,7410,7410,7410,148
20230731,140800,415072090,7410,7410,7410,7410,0
20230731,140700,415072090,7410,7410,7410,7410,0
20230731,140600,415072090,7410,7410,7410,7410,12
20230731,140500,414983170,7410,7410,7410,7410,1133
20230731,140400,406587640,7420,7420,7420,7420,0
20230731,140300,406587640,7420,7410,7420,7410,62
20230731,140200,406127610,7410,7410,7410,7410,8
20230731,140100,406068330,7420,7420,7420,7420,143
20230731,140000,405007270,7420,7420,7420,7420,402
20230731,135900,402024430,7420,7420,7420,7420,0
20230731,135800,402024430,7420,7420,7420,7420,6
20230731,135700,401979910,7400,7400,7400,7400,0
20230731,135600,401979910,7400,7420,7420,7400,49
20230731,135500,401616710,7410,7420,7430,7410,129
20230731,135400,400660690,7430,7420,7430,7420,43
20230731,135300,400341350,7400,7400,7430,7400,527
20230731,135200,396436850,7400,7400,7400,7400,1
20230731,135100,396429450,7360,7400,7400,7360,1405
20230731,135000,386061310,7410,7410,7410,7410,126
20230731,134900,385127650,7410,7410,7410,7410,4
20230731,134800,385098010,7410,7410,7410,7410,2
20230731,134700,385083190,7420,7420,7420,7420,4
20230731,134600,385053510,7420,7420,7420,7420,1
20230731,134500,385046090,7410,7410,7410,7410,0
20230731,134400,385046090,7410,7410,7410,7410,46
20230731,134300,384705230,7430,7430,7430,7430,0
20230731,134200,384705230,7430,7440,7440,7430,3
20230731,134100,384682930,7440,7410,7440,7410,4
20230731,134000,384653240,7410,7410,7410,7410,51
20230731,133900,384275330,7450,7450,7450,7450,0
20230731,133800,384275330,7450,7450,7450,7450,0
20230731,133700,384275330,7450,7450,7450,7450,0
20230731,133600,384275330,7450,7450,7450,7450,0
20230731,133500,384275330,7450,7410,7450,7410,104
20230731,133400,383501010,7410,7410,7410,7410,100
20230731,133300,382760010,7410,7410,7410,7410,30
20230731,133200,382537710,7440,7440,7440,7440,0
20230731,133100,382537710,7440,7440,7440,7440,0
20230731,133000,382537710,7440,7440,7440,7440,0
20230731,132900,382537710,7440,7430,7440,7430,50
20230731,132800,382165740,7440,7440,7440,7440,0
20230731,132700,382165740,7440,7440,7440,7440,100
20230731,132600,381421740,7440,7440,7440,7440,0
20230731,132500,381421740,7440,7420,7440,7420,568
20230731,132400,377207160,7420,7420,7420,7420,0
20230731,132300,377207160,7420,7440,7440,7420,160
20230731,132200,376019760,7440,7440,7440,7440,10
20230731,132100,375945360,7440,7420,7440,7420,396
20230731,132000,373005640,7420,7380,7420,7380,106
20230731,131900,372223160,7380,7380,7380,7380,1
20230731,131800,372215780,7400,7400,7400,7400,18
20230731,131700,372082580,7410,7450,7450,7410,1573
20230731,131600,360420970,7450,7440,7450,7430,1543
20230731,131500,348939680,7450,7450,7450,7450,0
20230731,131400,348939680,7450,7450,7450,7450,316
20230731,131300,346585480,7450,7450,7450,7450,321
20230731,131200,344194030,7460,7460,7460,7460,198
20230731,131100,342716950,7450,7460,7460,7450,234
20230731,131000,340972310,7460,7460,7460,7450,414
20230731,130900,337883880,7460,7450,7460,7450,912
20230731,130800,331086940,7450,7450,7450,7440,430
20230731,130700,327883960,7440,7410,7440,7410,510
20230731,130600,324096310,7410,7410,7410,7410,72
20230731,130500,323562790,7410,7410,7410,7410,1
20230731,130400,323555380,7420,7430,7430,7420,68
20230731,130300,323050410,7430,7420,7430,7420,282
20230731,130200,320955470,7420,7420,7420,7420,23
20230731,130100,320784810,7410,7400,7410,7400,853
20230731,130000,314467380,7390,7390,7390,7390,16
20230731,125900,314349140,7380,7380,7380,7380,0
20230731,125800,314349140,7380,7380,7380,7380,187
20230731,125700,312969080,7370,7370,7370,7370,1
20230731,125600,312961710,7380,7380,7380,7380,35
20230731,125500,312703410,7390,7390,7390,7390,37
20230731,125400,312429980,7390,7400,7400,7390,157
20230731,125300,311269740,7390,7390,7390,7390,58
20230731,125200,310841120,7400,7400,7400,7400,151
20230731,125100,309723720,7400,7400,7400,7400,0
20230731,125000,309723720,7400,7380,7400,7380,2
20230731,124900,309708940,7380,7380,7380,7380,0
20230731,124800,309708940,7380,7380,7380,7380,100
20230731,124700,308970940,7390,7390,7390,7390,970
20230731,124600,301802640,7400,7400,7400,7400,19
20230731,124500,301662040,7400,7400,7400,7400,0
20230731,124400,301662040,7400,7410,7410,7400,450
20230731,124300,298329540,7400,7390,7400,7390,203
20230731,124200,296829020,7400,7400,7400,7400,0
20230731,124100,296829020,7400,7400,7400,7400,75
20230731,124000,296274020,7410,7400,7410,7400,80
20230731,123900,295681820,7410,7420,7420,7410,99
20230731,123800,294947250,7410,7420,7420,7410,72
20230731,123700,294413690,7420,7410,7420,7410,2
20230731,123600,294398860,7410,7420,7420,7410,48
20230731,123500,294042850,7420,7430,7430,7420,1457
20230731,123400,283218340,7430,7400,7430,7400,867
20230731,123300,276784590,7400,7410,7410,7400,35
20230731,123200,276525490,7410,7400,7410,7400,21
20230731,123100,276369990,7400,7400,7400,7400,11
20230731,123000,276288590,7400,7390,7400,7390,159
20230731,122900,275112020,7390,7370,7390,7370,152
20230731,122800,273989220,7370,7340,7380,7340,32
20230731,122700,273753680,7320,7320,7320,7320,0
20230731,122600,273753680,7320,7340,7340,7320,541
20230731,122500,269793170,7350,7350,7350,7350,47
20230731,122400,269447720,7350,7350,7350,7350,3
20230731,122300,269425670,7350,7350,7350,7350,2
20230731,122200,269410970,7350,7350,7350,7350,0
20230731,122100,269410970,7350,7350,7350,7350,26
20230731,122000,269219870,7370,7370,7370,7370,38
20230731,121900,268939810,7380,7380,7380,7380,0
20230731,121800,268939810,7380,7380,7380,7380,0
20230731,121700,268939810,7380,7380,7380,7380,0
20230731,121600,268939810,7380,7380,7380,7380,1
20230731,121500,268932430,7380,7380,7380,7380,7
20230731,121400,268880770,7390,7390,7390,7390,0
20230731,121300,268880770,7390,7390,7390,7390,0
20230731,121200,268880770,7390,7390,7390,7390,0
20230731,121100,268880770,7390,7390,7390,7390,3
20230731,121000,268858600,7390,7390,7390,7340,52
20230731,120900,268476820,7320,7370,7370,7320,295
20230731,120800,266312560,7390,7390,7390,7390,0
20230731,120700,266312560,7390,7390,7390,7390,0
20230731,120600,266312560,7390,7350,7390,7350,8
20230731,120500,266253600,7350,7350,7350,7350,0
20230731,120400,266253600,7350,7350,7350,7350,209
20230731,120300,264717450,7370,7370,7370,7370,13
20230731,120200,264621640,7370,7370,7370,7360,161
20230731,120100,263436570,7390,7390,7390,7390,1
20230731,120000,263429180,7400,7390,7400,7390,686
20230731,115900,258352960,7400,7400,7400,7400,4
20230731,115800,258323360,7400,7400,7400,7400,300
20230731,115700,256103360,7390,7390,7390,7390,16
20230731,115600,255985120,7390,7390,7390,7390,5
20230731,115500,255948170,7390,7390,7390,7390,239
20230731,115400,254181960,7380,7380,7380,7380,281
20230731,115300,252108180,7380,7380,7380,7380,0
20230731,115200,252108180,7380,7380,7380,7380,24
20230731,115100,251931060,7380,7380,7380,7380,0
20230731,115000,251931060,7380,7380,7380,7380,7
20230731,114900,251879400,7370,7370,7370,7370,0
20230731,114800,251879400,7370,7370,7370,7370,0
20230731,114700,251879400,7370,7370,7370,7370,37
20230731,114600,251606710,7350,7350,7350,7350,39
20230731,114500,251320060,7350,7350,7350,7350,126
20230731,114400,250393960,7350,7350,7350,7350,2
20230731,114300,250379260,7350,7350,7350,7350,1010
20230731,114200,242955760,7350,7350,7350,7350,0
20230731,114100,242955760,7350,7370,7370,7350,3
20230731,114000,242933670,7380,7380,7380,7380,0
20230731,113900,242933670,7380,7380,7380,7380,0
20230731,113800,242933670,7380,7380,7380,7380,1
20230731,113700,242926290,7380,7380,7380,7380,0
20230731,113600,242926290,7380,7380,7380,7380,0
20230731,113500,242926290,7380,7380,7380,7380,0
20230731,113400,242926290,7380,7370,7380,7370,20
20230731,113300,242778880,7380,7380,7380,7380,0
20230731,113200,242778880,7380,7380,7380,7380,39
20230731,113100,242491060,7390,7390,7390,7390,24
20230731,113000,242313700,7380,7380,7380,7380,13
20230731,112900,242217760,7380,7360,7380,7360,207
20230731,112800,240693900,7380,7380,7380,7380,8
20230731,112700,240634860,7380,7370,7380,7370,326
20230731,112600,238231980,7390,7390,7390,7390,26
20230731,112500,238039840,7390,7390,7390,7390,0
20230731,112400,238039840,7390,7390,7390,7390,0
20230731,112300,238039840,7390,7390,7390,7390,17
20230731,112200,237914210,7390,7390,7390,7390,96
20230731,112100,237204770,7390,7390,7390,7390,0
20230731,112000,237204770,7390,7380,7390,7380,200
20230731,111900,235726810,7360,7360,7360,7360,0
20230731,111800,235726810,7360,7360,7360,7360,115
20230731,111700,234880410,7390,7390,7390,7390,0
20230731,111600,234880410,7390,7390,7390,7390,1
20230731,111500,234873020,7390,7390,7390,7390,0
20230731,111400,234873020,7390,7390,7390,7390,3
20230731,111300,234850850,7410,7410,7410,7410,0
20230731,111200,234850850,7410,7410,7410,7410,0
20230731,111100,234850850,7410,7410,7410,7410,63
20230731,111000,234384020,7400,7390,7400,7390,111
20230731,110900,233562800,7400,7380,7400,7380,107
20230731,110800,232771930,7360,7390,7390,7360,358
20230731,110700,230127180,7390,7390,7390,7390,50
20230731,110600,229757680,7400,7400,7400,7400,0
20230731,110500,229757680,7400,7390,7400,7390,10
20230731,110400,229683750,7390,7370,7390,7370,120
20230731,110300,228799220,7360,7360,7360,7360,0
20230731,110200,228799220,7360,7360,7360,7360,25
20230731,110100,228615220,7360,7360,7360,7360,6
20230731,110000,228571060,7360,7360,7360,7360,7
20230731,105900,228519540,7360,7350,7360,7350,429
20230731,105800,225366370,7350,7350,7350,7350,0
20230731,105700,225366370,7350,7350,7350,7320,62
20230731,105600,224911270,7320,7320,7320,7320,0
20230731,105500,224911270,7320,7320,7320,7320,0
20230731,105400,224911270,7320,7330,7330,7320,220
20230731,105300,223299560,7330,7350,7350,7330,5
20230731,105200,223262870,7350,7330,7350,7330,81
20230731,105100,222669100,7310,7310,7310,7310,17
20230731,105000,222544830,7300,7300,7300,7300,0
20230731,104900,222544830,7300,7300,7300,7300,0
20230731,104800,222544830,7300,7300,7300,7300,0
20230731,104700,222544830,7300,7350,7360,7300,2162
20230731,104600,206741000,7350,7360,7360,7350,167
20230731,104500,205512710,7360,7380,7390,7360,773
20230731,104400,199814190,7380,7380,7380,7380,56
20230731,104300,199400910,7390,7390,7390,7390,45
20230731,104200,199068360,7400,7400,7400,7400,851
20230731,104100,192770960,7400,7390,7400,7390,75
20230731,104000,192216510,7390,7390,7390,7390,624
20230731,103900,187605150,7390,7390,7400,7390,599
20230731,103800,183178430,7390,7390,7390,7390,479
20230731,103700,179638620,7390,7410,7420,7390,226
20230731,103600,177966890,7420,7420,7420,7410,83
20230731,103500,177351050,7420,7440,7440,7420,19
20230731,103400,177209890,7450,7420,7450,7420,501
20230731,103300,173485280,7420,7390,7420,7390,542
20230731,103200,169479840,7420,7390,7420,7390,61
20230731,103100,169029020,7390,7400,7400,7390,357
20230731,103000,166387780,7420,7420,7420,7420,255
20230731,102900,164495680,7400,7390,7400,7390,543
20230731,102800,160477720,7390,7390,7390,7390,57
20230731,102700,160056490,7400,7390,7400,7390,201
20230731,102600,158570420,7390,7390,7390,7390,205
20230731,102500,157055470,7390,7380,7390,7380,86
20230731,102400,156420210,7380,7360,7380,7360,676
20230731,102300,151435880,7360,7360,7360,7360,1
20230731,102200,151428520,7360,7360,7360,7360,10
20230731,102100,151354920,7360,7360,7360,7360,8
20230731,102000,151296040,7360,7360,7360,7360,106
20230731,101900,150515880,7360,7360,7360,7360,8
20230731,101800,150457000,7360,7360,7360,7360,16
20230731,101700,150339240,7360,7360,7360,7360,0
20230731,101600,150339240,7360,7360,7360,7360,15
20230731,101500,150228840,7360,7360,7360,7360,1
20230731,101400,150221480,7350,7350,7350,7350,0
20230731,101300,150221480,7350,7350,7360,7350,42
20230731,101200,149912570,7350,7350,7350,7350,382
20230731,101100,147104870,7340,7340,7340,7340,1
20230731,101000,147097530,7340,7340,7340,7340,472
20230731,100900,143633050,7340,7380,7380,7340,424
20230731,100800,140518810,7380,7380,7380,7380,2
20230731,100700,140504050,7380,7380,7380,7380,196
20230731,100600,139057570,7380,7370,7380,7370,190
20230731,100500,137656120,7350,7330,7350,7330,2298
20230731,100400,120771380,7340,7340,7340,7340,445
20230731,100300,117505080,7350,7350,7350,7340,666
20230731,100200,112610650,7340,7340,7350,7340,506
20230731,100100,108896180,7330,7320,7330,7320,289
20230731,100000,106778570,7320,7320,7320,7320,36
20230731,095900,106515050,7330,7320,7330,7320,23
20230731,095800,106346640,7320,7320,7320,7320,42
20230731,095700,106039200,7310,7310,7310,7310,4
20230731,095600,106009960,7310,7310,7310,7310,2
20230731,095500,105995340,7270,7270,7270,7270,0
20230731,095400,105995340,7270,7270,7270,7270,0
20230731,095300,105995340,7270,7270,7270,7270,0
20230731,095200,105995340,7270,7280,7280,7270,15
20230731,095100,105886190,7310,7300,7310,7300,229
20230731,095000,104212280,7300,7250,7300,7250,216
20230731,094900,102641040,7220,7220,7220,7220,0
20230731,094800,102641040,7220,7220,7220,7220,101
20230731,094700,101911820,7220,7250,7250,7220,60
20230731,094600,101478320,7260,7260,7270,7260,22
20230731,094500,101318580,7260,7260,7260,7260,611
20230731,094400,96882720,7260,7260,7260,7260,0
20230731,094300,96882720,7260,7260,7260,7260,3
20230731,094200,96860940,7260,7260,7260,7260,2
20230731,094100,96846420,7260,7260,7260,7260,17
20230731,094000,96723000,7260,7260,7260,7260,5
20230731,093900,96686700,7260,7260,7260,7260,9
20230731,093800,96621360,7260,7260,7260,7260,2
20230731,093700,96606840,7210,7260,7260,7210,258
20230731,093600,94745290,7260,7210,7260,7210,41
20230731,093500,94449630,7210,7210,7210,7210,1015
20230731,093400,87131480,7260,7260,7260,7260,1
20230731,093300,87124220,7260,7220,7260,7220,49
20230731,093200,86770360,7200,7210,7210,7200,43
20230731,093100,86460720,7210,7210,7210,7210,235
20230731,093000,84766370,7210,7220,7220,7210,894
20230731,092900,78320620,7220,7210,7220,7200,167
20230731,092800,77115670,7220,7240,7240,7220,810
20230731,092700,71260210,7240,7260,7260,7240,135
20230731,092600,70282710,7260,7260,7260,7260,0
20230731,092500,70282710,7260,7260,7260,7260,6
20230731,092400,70239150,7260,7260,7260,7250,14
20230731,092300,70137520,7260,7240,7260,7240,224
20230731,092200,68513680,7230,7230,7230,7230,0
20230731,092100,68513680,7230,7230,7230,7230,70
20230731,092000,68007580,7230,7230,7230,7230,344
20230731,091900,65520460,7230,7230,7230,7230,136
20230731,091800,64537180,7260,7240,7260,7240,3
20230731,091700,64515440,7230,7230,7230,7230,2
20230731,091600,64500980,7230,7230,7230,7230,7
20230731,091500,64450370,7230,7270,7270,7230,230
20230731,091400,62787430,7230,7270,7270,7230,1649
20230731,091300,50823070,7270,7320,7350,7270,3703
20230731,091200,23796000,7310,7310,7350,7300,1593
20230731,091100,12151840,7310,7310,7350,7310,113
20230731,091000,11324690,7310,7350,7350,7310,105
20230731,090900,10556940,7350,7310,7350,7310,3
20230731,090800,10534930,7350,7350,7350,7350,98
20230731,090700,9814630,7350,7350,7350,7350,5
20230731,090600,9777880,7310,7310,7310,7310,10
20230731,090500,9704780,7310,7310,7310,7310,200
20230731,090400,8242780,7310,7310,7350,7310,42
20230731,090300,7935440,7310,7300,7310,7300,9
20230731,090200,7869700,7290,7290,7290,7290,10
20230731,090100,7796800,7290,7290,7300,7280,668
20230731,090000,2922960,7280,7270,7300,7270,402