stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,204700,1062108557,877,877,877,877,19958
20230731,204600,1062108557,877,877,877,877,0
20230731,204500,1062108557,877,877,877,877,0
20230731,204400,1062108557,877,877,877,877,0
20230731,204300,1062108557,877,877,877,877,0
20230731,204200,1062108557,877,877,877,877,0
20230731,204100,1062108557,877,877,877,877,0
20230731,204000,1062108557,877,877,877,877,0
20230731,203900,1062108557,877,877,877,877,0
20230731,203800,1062108557,877,877,877,877,0
20230731,203700,1062108557,877,877,877,877,0
20230731,203600,1062108557,877,877,877,877,0
20230731,203500,1062108557,877,877,877,877,0
20230731,203400,1062108557,877,877,877,877,0
20230731,203300,1062108557,877,877,877,877,0
20230731,203200,1062108557,877,877,877,877,0
20230731,203100,1062108557,877,877,877,877,0
20230731,203000,1062108557,877,877,877,877,0
20230731,202900,1062108557,877,877,877,877,0
20230731,202800,1062108557,877,877,877,877,0
20230731,202700,1062108557,877,877,877,877,0
20230731,202600,1062108557,877,877,877,877,0
20230731,202500,1062108557,877,877,877,877,0
20230731,202400,1062108557,877,877,877,877,0
20230731,202300,1062108557,877,877,877,877,0
20230731,202200,1062108557,877,877,877,877,0
20230731,202100,1062108557,877,877,877,877,0
20230731,202000,1062108557,877,877,877,877,0
20230731,201900,1062108557,877,877,877,877,0
20230731,201800,1062108557,877,877,877,877,0
20230731,201700,1062108557,877,877,877,877,19958
20230731,201600,1062108557,877,877,877,877,0
20230731,201500,1062108557,877,877,877,877,0
20230731,201400,1062108557,877,877,877,877,0
20230731,201300,1062108557,877,877,877,877,0
20230731,201200,1062108557,877,877,877,877,0
20230731,201100,1062108557,877,877,877,877,0
20230731,201000,1062108557,877,877,877,877,0
20230731,200900,1062108557,877,877,877,877,0
20230731,200800,1062108557,877,877,877,877,0
20230731,200700,1062108557,877,877,877,877,0
20230731,200600,1062108557,877,877,877,877,0
20230731,200500,1062108557,877,877,877,877,0
20230731,200400,1062108557,877,877,877,877,0
20230731,200300,1062108557,877,877,877,877,0
20230731,200200,1062108557,877,877,877,877,0
20230731,200100,1062108557,877,877,877,877,0
20230731,200000,1062108557,877,877,877,877,0
20230731,195900,1062108557,877,877,877,877,0
20230731,195800,1062108557,877,877,877,877,0
20230731,195700,1062108557,877,877,877,877,0
20230731,195600,1062108557,877,877,877,877,0
20230731,195500,1062108557,877,877,877,877,0
20230731,195400,1062108557,877,877,877,877,0
20230731,195300,1062108557,877,877,877,877,0
20230731,195200,1062108557,877,877,877,877,0
20230731,195100,1062108557,877,877,877,877,0
20230731,195000,1062108557,877,877,877,877,0
20230731,194900,1062108557,877,877,877,877,0
20230731,194800,1062108557,877,877,877,877,0
20230731,194700,1062108557,877,877,877,877,19958
20230731,194600,1062108557,877,877,877,877,0
20230731,194500,1062108557,877,877,877,877,0
20230731,194400,1062108557,877,877,877,877,0
20230731,194300,1062108557,877,877,877,877,0
20230731,194200,1062108557,877,877,877,877,0
20230731,194100,1062108557,877,877,877,877,0
20230731,194000,1062108557,877,877,877,877,0
20230731,193900,1062108557,877,877,877,877,0
20230731,193800,1062108557,877,877,877,877,0
20230731,193700,1062108557,877,877,877,877,0
20230731,193600,1062108557,877,877,877,877,0
20230731,193500,1062108557,877,877,877,877,0
20230731,193400,1062108557,877,877,877,877,0
20230731,193300,1062108557,877,877,877,877,0
20230731,193200,1062108557,877,877,877,877,0
20230731,193100,1062108557,877,877,877,877,0
20230731,193000,1062108557,877,877,877,877,0
20230731,192900,1062108557,877,877,877,877,0
20230731,192800,1062108557,877,877,877,877,0
20230731,192700,1062108557,877,877,877,877,0
20230731,192600,1062108557,877,877,877,877,0
20230731,192500,1062108557,877,877,877,877,0
20230731,192400,1062108557,877,877,877,877,0
20230731,192300,1062108557,877,877,877,877,0
20230731,192200,1062108557,877,877,877,877,0
20230731,192100,1062108557,877,877,877,877,0
20230731,192000,1062108557,877,877,877,877,0
20230731,191900,1062108557,877,877,877,877,0
20230731,191800,1062108557,877,877,877,877,0
20230731,191700,1062108557,877,877,877,877,19958
20230731,191600,1062108557,877,877,877,877,0
20230731,191500,1062108557,877,877,877,877,0
20230731,191400,1062108557,877,877,877,877,0
20230731,191300,1062108557,877,877,877,877,0
20230731,191200,1062108557,877,877,877,877,0
20230731,191100,1062108557,877,877,877,877,0
20230731,191000,1062108557,877,877,877,877,0
20230731,190900,1062108557,877,877,877,877,0
20230731,190800,1062108557,877,877,877,877,0
20230731,190700,1062108557,877,877,877,877,0
20230731,190600,1062108557,877,877,877,877,0
20230731,190500,1062108557,877,877,877,877,0
20230731,190400,1062108557,877,877,877,877,0
20230731,190300,1062108557,877,877,877,877,0
20230731,190200,1062108557,877,877,877,877,0
20230731,190100,1062108557,877,877,877,877,0
20230731,190000,1062108557,877,877,877,877,0
20230731,185900,1062108557,877,877,877,877,0
20230731,185800,1062108557,877,877,877,877,0
20230731,185700,1062108557,877,877,877,877,0
20230731,185600,1062108557,877,877,877,877,0
20230731,185500,1062108557,877,877,877,877,0
20230731,185400,1062108557,877,877,877,877,0
20230731,185300,1062108557,877,877,877,877,0
20230731,185200,1062108557,877,877,877,877,0
20230731,185100,1062108557,877,877,877,877,0
20230731,185000,1062108557,877,877,877,877,0
20230731,184900,1062108557,877,877,877,877,0
20230731,184800,1062108557,877,877,877,877,0
20230731,184700,1062108557,877,877,877,877,19958
20230731,184600,1062108557,877,877,877,877,0
20230731,184500,1062108557,877,877,877,877,0
20230731,184400,1062108557,877,877,877,877,0
20230731,184300,1062108557,877,877,877,877,0
20230731,184200,1062108557,877,877,877,877,0
20230731,184100,1062108557,877,877,877,877,0
20230731,184000,1062108557,877,877,877,877,0
20230731,183900,1062108557,877,877,877,877,0
20230731,183800,1062108557,877,877,877,877,0
20230731,183700,1062108557,877,877,877,877,0
20230731,183600,1062108557,877,877,877,877,0
20230731,183500,1062108557,877,877,877,877,0
20230731,183400,1062108557,877,877,877,877,0
20230731,183300,1062108557,877,877,877,877,0
20230731,183200,1062108557,877,877,877,877,0
20230731,183100,1062108557,877,877,877,877,0
20230731,183000,1062108557,877,877,877,877,0
20230731,182900,1062108557,877,877,877,877,0
20230731,182800,1062108557,877,877,877,877,0
20230731,182700,1062108557,877,877,877,877,0
20230731,182600,1062108557,877,877,877,877,0
20230731,182500,1062108557,877,877,877,877,0
20230731,182400,1062108557,877,877,877,877,0
20230731,182300,1062108557,877,877,877,877,0
20230731,182200,1062108557,877,877,877,877,0
20230731,182100,1062108557,877,877,877,877,0
20230731,182000,1062108557,877,877,877,877,0
20230731,181900,1062108557,877,877,877,877,0
20230731,181800,1062108557,877,877,877,877,0
20230731,181700,1062108557,877,877,877,877,19958
20230731,181600,1062108557,877,877,877,877,0
20230731,181500,1062108557,877,877,877,877,0
20230731,181400,1062108557,877,877,877,877,0
20230731,181300,1062108557,877,877,877,877,0
20230731,181200,1062108557,877,877,877,877,0
20230731,181100,1062108557,877,877,877,877,0
20230731,181000,1062108557,877,877,877,877,0
20230731,180900,1062108557,877,877,877,877,0
20230731,180800,1062108557,877,877,877,877,0
20230731,180700,1062108557,877,877,877,877,0
20230731,180600,1062108557,877,877,877,877,0
20230731,180500,1062108557,877,877,877,877,0
20230731,180400,1062108557,877,877,877,877,0
20230731,180300,1062108557,877,877,877,877,0
20230731,180200,1062108557,877,877,877,877,0
20230731,180100,1062108557,877,877,877,877,0
20230731,180000,1062108557,877,877,877,877,0
20230731,175900,1062108557,877,877,877,877,0
20230731,175800,1062108557,877,877,877,877,0
20230731,175700,1062108557,877,877,877,877,0
20230731,175600,1062108557,877,877,877,877,0
20230731,175500,1062108557,877,877,877,877,0
20230731,175400,1062108557,877,877,877,877,0
20230731,175300,1062108557,877,877,877,877,0
20230731,175200,1062108557,877,877,877,877,0
20230731,175100,1062108557,877,877,877,877,0
20230731,175000,1062108557,877,877,877,877,0
20230731,174900,1062108557,877,877,877,877,0
20230731,174800,1062108557,877,877,877,877,0
20230731,174700,1062108557,877,877,877,877,19958
20230731,174600,1062108557,877,877,877,877,0
20230731,174500,1062108557,877,877,877,877,0
20230731,174400,1062108557,877,877,877,877,0
20230731,174300,1062108557,877,877,877,877,0
20230731,174200,1062108557,877,877,877,877,0
20230731,174100,1062108557,877,877,877,877,0
20230731,174000,1062108557,877,877,877,877,0
20230731,173900,1062108557,877,877,877,877,0
20230731,173800,1062108557,877,877,877,877,0
20230731,173700,1062108557,877,877,877,877,0
20230731,173600,1062108557,877,877,877,877,0
20230731,173500,1062108557,877,877,877,877,0
20230731,173400,1062108557,877,877,877,877,0
20230731,173300,1062108557,877,877,877,877,0
20230731,173200,1062108557,877,877,877,877,0
20230731,173100,1062108557,877,877,877,877,0
20230731,173000,1062108557,877,877,877,877,0
20230731,172900,1062108557,877,877,877,877,0
20230731,172800,1062108557,877,877,877,877,0
20230731,172700,1062108557,877,877,877,877,0
20230731,172600,1062108557,877,877,877,877,0
20230731,172500,1062108557,877,877,877,877,0
20230731,172400,1062108557,877,877,877,877,0
20230731,172300,1062108557,877,877,877,877,0
20230731,172200,1062108557,877,877,877,877,0
20230731,172100,1062108557,877,877,877,877,0
20230731,172000,1062108557,877,877,877,877,0
20230731,171900,1062108557,877,877,877,877,0
20230731,171800,1062108557,877,877,877,877,0
20230731,171700,1062108557,877,877,877,877,19958
20230731,171600,1062108557,877,877,877,877,0
20230731,171500,1062108557,877,877,877,877,0
20230731,171400,1062108557,877,877,877,877,0
20230731,171300,1062108557,877,877,877,877,0
20230731,171200,1062108557,877,877,877,877,0
20230731,171100,1062108557,877,877,877,877,0
20230731,171000,1062108557,877,877,877,877,0
20230731,170900,1062108557,877,877,877,877,0
20230731,170800,1062108557,877,877,877,877,0
20230731,170700,1062108557,877,877,877,877,0
20230731,170600,1062108557,877,877,877,877,0
20230731,170500,1062108557,877,877,877,877,0
20230731,170400,1062108557,877,877,877,877,0
20230731,170300,1062108557,877,877,877,877,0
20230731,170200,1062108557,877,877,877,877,0
20230731,170100,1062108557,877,877,877,877,0
20230731,170000,1062108557,877,877,877,877,0
20230731,165900,1062108557,877,877,877,877,0
20230731,165800,1062108557,877,877,877,877,0
20230731,165700,1062108557,877,877,877,877,0
20230731,165600,1062108557,877,877,877,877,0
20230731,165500,1062108557,877,877,877,877,0
20230731,165400,1062108557,877,877,877,877,0
20230731,165300,1062108557,877,877,877,877,0
20230731,165200,1062108557,877,877,877,877,0
20230731,165100,1062108557,877,877,877,877,0
20230731,165000,1062108557,877,877,877,877,0
20230731,164900,1062108557,877,877,877,877,0
20230731,164800,1062108557,877,877,877,877,0
20230731,164700,1062108557,877,877,877,877,19958
20230731,164600,1062108557,877,877,877,877,0
20230731,164500,1062108557,877,877,877,877,0
20230731,164400,1062108557,877,877,877,877,0
20230731,164300,1062108557,877,877,877,877,0
20230731,164200,1062108557,877,877,877,877,0
20230731,164100,1062108557,877,877,877,877,0
20230731,164000,1062108557,877,877,877,877,0
20230731,163900,1062108557,877,877,877,877,0
20230731,163800,1062108557,877,877,877,877,0
20230731,163700,1062108557,877,877,877,877,0
20230731,163600,1062108557,877,877,877,877,0
20230731,163500,1062108557,877,877,877,877,0
20230731,163400,1062108557,877,877,877,877,0
20230731,163300,1062108557,877,877,877,877,0
20230731,163200,1062108557,877,877,877,877,0
20230731,163100,1062108557,877,877,877,877,0
20230731,163000,1062108557,877,877,877,877,0
20230731,162900,1062108557,877,877,877,877,0
20230731,162800,1062108557,877,877,877,877,0
20230731,162700,1062108557,877,877,877,877,0
20230731,162600,1062108557,877,877,877,877,0
20230731,162500,1062108557,877,877,877,877,0
20230731,162400,1062108557,877,877,877,877,0
20230731,162300,1062108557,877,877,877,877,0
20230731,162200,1062108557,877,877,877,877,0
20230731,162100,1062108557,877,877,877,877,0
20230731,162000,1062108557,877,877,877,877,0
20230731,161900,1062108557,877,877,877,877,0
20230731,161800,1062108557,877,877,877,877,0
20230731,161700,1062108557,877,877,877,877,19958
20230731,161600,1062108557,877,877,877,877,0
20230731,161500,1062108557,877,877,877,877,0
20230731,161400,1062108557,877,877,877,877,0
20230731,161300,1062108557,877,877,877,877,0
20230731,161200,1062108557,877,877,877,877,0
20230731,161100,1062108557,877,877,877,877,0
20230731,161000,1062108557,877,877,877,877,0
20230731,160900,1062108557,877,877,877,877,0
20230731,160800,1062108557,877,877,877,877,0
20230731,160700,1062108557,877,877,877,877,0
20230731,160600,1062108557,877,877,877,877,0
20230731,160500,1062108557,877,877,877,877,0
20230731,160400,1062108557,877,877,877,877,0
20230731,160300,1062108557,877,877,877,877,0
20230731,160200,1062108557,877,877,877,877,0
20230731,160100,1062108557,877,877,877,877,0
20230731,160000,1062108557,877,877,877,877,0
20230731,155900,1062108557,877,877,877,877,0
20230731,155800,1062108557,877,877,877,877,0
20230731,155700,1062108557,877,877,877,877,0
20230731,155600,1062108557,877,877,877,877,0
20230731,155500,1062108557,877,877,877,877,0
20230731,155400,1062108557,877,877,877,877,0
20230731,155300,1062108557,877,877,877,877,0
20230731,155200,1062108557,877,877,877,877,0
20230731,155100,1062108557,877,877,877,877,0
20230731,155000,1062108557,877,877,877,877,0
20230731,154900,1062108557,877,877,877,877,0
20230731,154800,1062108557,877,877,877,877,0
20230731,154700,1062108557,877,877,877,877,19958
20230731,154600,1062108557,877,877,877,877,0
20230731,154500,1062108557,877,877,877,877,0
20230731,154400,1062108557,877,877,877,877,0
20230731,154300,1062108557,877,877,877,877,0
20230731,154200,1062108557,877,877,877,877,0
20230731,154100,1062108557,877,877,877,877,0
20230731,154000,1062108557,877,877,877,877,0
20230731,153900,1062108557,877,877,877,877,0
20230731,153800,1062108557,877,877,877,877,0
20230731,153700,1062108557,877,877,877,877,0
20230731,153600,1062108557,877,877,877,877,0
20230731,153500,1062108557,877,877,877,877,0
20230731,153400,1062108557,877,877,877,877,0
20230731,153300,1062108557,877,877,877,877,0
20230731,153200,1062108557,877,877,877,877,0
20230731,153100,1062108557,877,877,877,877,0
20230731,153000,1062108557,877,877,877,877,19958
20230731,152900,1044605391,879,879,879,879,0
20230731,152800,1044605391,879,879,879,879,0
20230731,152700,1044605391,879,879,879,879,0
20230731,152600,1044605391,879,879,879,879,0
20230731,152500,1044605391,879,879,879,879,0
20230731,152400,1044605391,879,879,879,879,0
20230731,152300,1044605391,879,879,879,879,0
20230731,152200,1044605391,879,879,879,879,0
20230731,152100,1044605391,879,879,879,879,0
20230731,152000,1044605391,879,879,879,879,0
20230731,151900,1044605391,879,879,879,875,12584
20230731,151800,1033562776,879,872,879,872,62667
20230731,151700,978762680,867,869,872,867,8602
20230731,151600,971299235,872,872,872,872,3003
20230731,151500,968680619,868,871,873,867,17380
20230731,151400,953560921,871,870,871,869,14
20230731,151300,953548736,871,871,871,869,102
20230731,151200,953460094,868,873,873,868,3236
20230731,151100,950641240,873,872,873,872,1297
20230731,151000,949510222,872,872,872,871,7106
20230731,150900,943315790,871,870,872,870,1733
20230731,150800,941806969,870,869,870,866,7997
20230731,150700,934860506,869,869,869,869,73
20230731,150600,934797069,865,868,868,865,1448
20230731,150500,933540533,868,867,868,866,3360
20230731,150400,930628910,867,866,867,866,630
20230731,150300,930083312,866,867,867,866,15
20230731,150200,930070310,867,867,867,867,0
20230731,150100,930070310,867,865,867,865,142
20230731,150000,929947478,865,865,867,865,7679
20230731,145900,923304799,866,864,866,864,10635
20230731,145800,914106676,864,866,866,864,7370
20230731,145700,907738892,866,866,866,866,1
20230731,145600,907738026,865,867,867,865,2725
20230731,145500,905380217,867,870,870,867,4
20230731,145400,905376743,871,864,871,864,2
20230731,145300,905375008,871,865,871,864,3508
20230731,145200,902342824,871,869,872,869,45927
20230731,145100,862392168,867,867,867,866,3070
20230731,145000,859731528,867,867,867,867,30
20230731,144900,859705518,869,865,869,865,308
20230731,144800,859439066,869,869,870,869,9468
20230731,144700,851206033,864,863,864,863,16263
20230731,144600,837154864,863,863,863,861,585
20230731,144500,836650709,863,863,863,861,9385
20230731,144400,828568861,861,861,861,861,2000
20230731,144300,826846861,864,864,864,864,0
20230731,144200,826846861,864,861,864,860,2263
20230731,144100,824899573,861,864,864,861,6521
20230731,144000,819281360,864,865,865,864,16137
20230731,143900,805331094,865,865,865,864,4603
20230731,143800,801349999,865,865,865,865,55
20230731,143700,801302424,864,864,865,864,5794
20230731,143600,796295697,863,867,867,863,6168
20230731,143500,790965935,865,866,868,865,9775
20230731,143400,782503183,866,871,871,866,34638
20230731,143300,752436688,871,871,873,871,2386
20230731,143200,750358479,872,871,872,871,1075
20230731,143100,749422143,871,871,871,871,100
20230731,143000,749335043,871,871,871,871,914
20230731,142900,748538949,871,871,871,871,100
20230731,142800,748451849,873,873,873,873,1
20230731,142700,748450976,873,871,873,871,269
20230731,142600,748216253,871,871,871,871,0
20230731,142500,748216253,871,871,871,871,60
20230731,142400,748163993,871,871,871,871,253
20230731,142300,747943630,875,875,875,875,1
20230731,142200,747942755,870,875,875,870,56
20230731,142100,747894005,870,874,874,870,19259
20230731,142000,731114497,875,875,875,875,3
20230731,141900,731111872,873,875,875,873,1115
20230731,141800,730138249,875,875,875,875,12000
20230731,141700,719638249,873,873,873,873,2000
20230731,141600,717892249,875,875,875,875,130
20230731,141500,717778499,875,875,875,875,0
20230731,141400,717778499,875,875,875,875,13
20230731,141300,717767124,875,875,875,875,0
20230731,141200,717767124,875,874,875,874,2097
20230731,141100,715932344,873,871,873,871,8032
20230731,141000,708922978,870,870,870,870,0
20230731,140900,708922978,870,871,872,870,2020
20230731,140800,707165557,871,871,871,871,1000
20230731,140700,706294557,872,872,872,871,6996
20230731,140600,700201038,872,872,872,872,0
20230731,140500,700201038,872,872,872,872,10
20230731,140400,700192318,872,872,873,872,1013
20230731,140300,699308981,872,871,872,871,2877
20230731,140200,696802194,872,872,872,872,43
20230731,140100,696764698,872,872,872,872,500
20230731,140000,696328698,873,872,873,872,1603
20230731,135900,694930879,873,873,873,873,40
20230731,135800,694895959,873,873,873,873,440
20230731,135700,694511839,873,873,874,873,533
20230731,135600,694046529,873,873,873,873,2237
20230731,135500,692093628,873,874,874,873,1977
20230731,135400,690367669,874,874,874,874,6
20230731,135300,690362425,874,873,874,873,304
20230731,135200,690096731,873,873,874,873,8152
20230731,135100,682979885,874,874,874,874,764
20230731,135000,682312149,874,874,874,874,526
20230731,134900,681852425,875,874,875,874,202
20230731,134800,681675852,874,876,876,874,19201
20230731,134700,664879830,878,876,878,876,2910
20230731,134600,662330450,878,877,878,877,3651
20230731,134500,659128509,879,878,879,878,403
20230731,134400,658774670,878,879,879,878,139
20230731,134300,658652604,878,878,878,878,238
20230731,134200,658443640,878,879,879,878,1192
20230731,134100,657396473,879,879,879,879,204
20230731,134000,657217157,879,877,879,877,429
20230731,133900,656840522,877,877,877,877,1
20230731,133800,656839645,877,877,877,877,0
20230731,133700,656839645,877,877,877,877,493
20230731,133600,656407284,877,877,877,877,10
20230731,133500,656398514,879,879,879,879,25
20230731,133400,656376539,879,879,879,879,104
20230731,133300,656285123,879,878,879,878,624
20230731,133200,655736827,877,877,877,876,400
20230731,133100,655386070,877,877,877,877,50
20230731,133000,655342220,877,876,877,876,663
20230731,132900,654761431,876,876,876,876,482
20230731,132800,654339199,876,876,876,876,679
20230731,132700,653744395,876,875,876,875,2020
20230731,132600,651976875,875,875,875,875,1000
20230731,132500,651101875,875,877,877,875,29
20230731,132400,651076496,877,877,877,877,0
20230731,132300,651076496,877,875,877,875,53
20230731,132200,651030059,877,875,877,875,11
20230731,132100,651020432,875,875,875,875,1574
20230731,132000,649643182,875,878,878,875,1511
20230731,131900,648318634,878,878,878,878,1
20230731,131800,648317756,877,878,878,877,299
20230731,131700,648055239,879,879,879,878,691
20230731,131600,647448350,879,877,879,877,3036
20230731,131500,644782750,877,877,877,877,586
20230731,131400,644268828,877,876,877,876,503
20230731,131300,643828196,875,875,875,875,305
20230731,131200,643561321,877,877,877,877,0
20230731,131100,643561321,877,876,877,876,3
20230731,131000,643558692,877,877,877,877,100
20230731,130900,643470992,878,877,878,877,404
20230731,130800,643116656,877,877,877,877,4
20230731,130700,643113148,877,875,877,875,2718
20230731,130600,640731460,874,877,877,874,4001
20230731,130500,637225582,878,878,878,878,104
20230731,130400,637134270,877,876,878,876,6349
20230731,130300,631566938,876,876,876,876,0
20230731,130200,631566938,876,876,876,876,402
20230731,130100,631214786,873,874,877,873,382
20230731,130000,630880690,874,874,875,874,828
20230731,125900,630156710,874,875,875,874,1126
20230731,125800,629171662,877,877,877,877,0
20230731,125700,629171662,877,877,877,877,48
20230731,125600,629129566,877,877,877,877,51
20230731,125500,629084839,878,878,878,878,0
20230731,125400,629084839,878,878,878,878,0
20230731,125300,629084839,878,878,878,878,104
20230731,125200,628993527,878,878,878,878,1002
20230731,125100,628113771,878,874,878,873,8852
20230731,125000,620371350,874,875,875,874,2492
20230731,124900,618190887,875,876,876,875,598
20230731,124800,617667342,876,875,876,872,4824
20230731,124700,613452140,875,876,876,875,1011
20230731,124600,612567504,876,876,876,876,0
20230731,124500,612567504,876,877,877,876,608
20230731,124400,612034894,879,879,879,879,6
20230731,124300,612029620,879,880,880,879,203
20230731,124200,611851179,879,879,879,879,1496
20230731,124100,610536195,879,879,879,879,138
20230731,124000,610414893,879,879,879,879,0
20230731,123900,610414893,879,879,879,879,301
20230731,123800,610150314,879,878,879,877,126
20230731,123700,610039592,878,879,879,878,15
20230731,123600,610026417,879,878,879,878,100
20230731,123500,609938518,881,880,881,880,1000
20230731,123400,609058252,880,881,881,875,546
20230731,123300,608578911,876,877,881,876,13953
20230731,123200,596306268,876,876,876,876,500
20230731,123100,595868268,876,875,876,875,1167
20230731,123000,594846976,874,874,874,874,0
20230731,122900,594846976,874,874,874,874,1008
20230731,122800,593965984,873,874,874,873,70
20230731,122700,593904824,873,876,876,873,1573
20230731,122600,592530045,875,875,875,875,4953
20230731,122500,588196170,875,875,875,875,60
20230731,122400,588143670,875,875,875,875,50
20230731,122300,588099920,875,872,875,872,4997
20230731,122200,583736783,872,870,873,870,4737
20230731,122100,579613663,870,870,870,870,3000
20230731,122000,577003663,873,875,875,870,6948
20230731,121900,570957539,871,871,871,871,265
20230731,121800,570726724,871,871,874,871,3
20230731,121700,570724108,874,872,874,871,5021
20230731,121600,566349127,872,875,875,872,13704
20230731,121500,554390706,874,875,875,874,1090
20230731,121400,553437956,875,875,875,875,1000
20230731,121300,552562956,875,877,877,875,1001
20230731,121200,551687079,876,876,876,876,1091
20230731,121100,550731363,876,876,877,876,1201
20230731,121000,549679286,876,876,876,876,1000
20230731,120900,548803286,876,876,877,876,819
20230731,120800,548085841,876,877,877,876,172
20230731,120700,547935009,877,877,877,877,750
20230731,120600,547277259,877,877,877,877,214
20230731,120500,547089581,877,877,877,877,816
20230731,120400,546373949,877,877,877,877,985
20230731,120300,545510104,877,877,877,877,1
20230731,120200,545509227,877,876,877,876,14
20230731,120100,545496950,876,876,876,876,0
20230731,120000,545496950,876,879,879,876,126
20230731,115900,545386234,880,880,880,880,739
20230731,115800,544735914,880,875,880,875,3954
20230731,115700,541260174,874,877,877,874,8
20230731,115600,541253164,878,874,878,874,52
20230731,115500,541207712,874,877,878,874,490
20230731,115400,540779417,879,879,879,878,8
20230731,115300,540772386,879,879,879,879,100
20230731,115200,540684486,879,879,879,879,2275
20230731,115100,538684761,873,874,874,873,2200
20230731,115000,536764160,879,879,879,879,83
20230731,114900,536691203,879,879,879,879,50
20230731,114800,536647253,879,879,879,879,0
20230731,114700,536647253,879,877,879,871,5298
20230731,114600,532014121,879,879,879,879,8
20230731,114500,532007089,879,879,879,879,10
20230731,114400,531998299,877,879,879,877,783
20230731,114300,531311476,877,879,879,877,501
20230731,114200,530871299,878,878,879,878,1557
20230731,114100,529504248,878,878,878,878,383
20230731,114000,529167974,879,879,879,879,22
20230731,113900,529148636,880,879,880,879,681
20230731,113800,528550034,879,877,879,877,4
20230731,113700,528546522,877,880,880,877,1664
20230731,113600,527085773,880,880,880,880,9
20230731,113500,527077853,878,878,880,878,4118
20230731,113400,523462247,880,878,880,878,3003
20230731,113300,520823108,880,881,881,880,2108
20230731,113200,518967068,881,880,881,880,1276
20230731,113100,517842927,880,879,880,878,3479
20230731,113000,514781626,880,880,880,880,552
20230731,112900,514295866,879,878,879,878,6835
20230731,112800,508288231,878,878,878,877,1227
20230731,112700,507211021,879,877,879,877,2403
20230731,112600,505101220,877,877,877,876,6188
20230731,112500,499678377,877,877,877,877,1
20230731,112400,499677500,877,878,878,877,701
20230731,112300,499062722,878,878,878,878,1694
20230731,112200,497575390,877,877,877,877,2297
20230731,112100,495560921,878,876,878,876,329
20230731,112000,495272109,876,878,878,876,500
20230731,111900,494833509,878,876,878,876,3666
20230731,111800,491618091,875,874,875,872,5851
20230731,111700,486507476,872,874,874,872,3020
20230731,111600,483873744,874,874,874,874,1034
20230731,111500,482970028,874,874,874,874,100
20230731,111400,482882628,871,872,872,871,1899
20230731,111300,481226701,872,873,873,872,536
20230731,111200,480759209,873,874,874,873,102
20230731,111100,480670161,872,874,874,872,13
20230731,111000,480658815,874,874,874,874,253
20230731,110900,480437693,875,874,875,874,23
20230731,110800,480417588,875,875,875,875,1
20230731,110700,480416713,871,871,872,871,8376
20230731,110600,473121209,872,873,873,872,8960
20230731,110500,465307835,872,874,874,872,4129
20230731,110400,461699143,874,874,874,874,3913
20230731,110300,458279181,874,874,874,874,1242
20230731,110200,457193673,875,873,875,873,6892
20230731,110100,451176447,876,876,876,876,5872
20230731,110000,446032575,876,874,876,874,125
20230731,105900,445923303,874,876,876,873,922
20230731,105800,445116669,874,873,876,873,511
20230731,105700,444670553,873,875,875,873,568
20230731,105600,444174447,875,875,876,875,3079
20230731,105500,441478845,876,873,876,873,1181
20230731,105400,440446927,874,872,874,870,2545
20230731,105300,438229817,873,871,873,871,467
20230731,105200,437823010,871,870,871,870,2700
20230731,105100,435473010,871,870,871,870,19
20230731,105000,435456470,869,869,869,869,0
20230731,104900,435456470,869,869,869,869,20
20230731,104800,435439090,869,869,869,869,381
20230731,104700,435108001,869,869,869,868,7906
20230731,104600,428245378,869,868,869,868,119
20230731,104500,428142067,869,869,869,869,1038
20230731,104400,427240045,869,871,871,869,1634
20230731,104300,425819179,871,869,871,869,501
20230731,104200,425383808,870,870,870,869,2072
20230731,104100,423581173,870,870,870,870,130
20230731,104000,423468073,870,870,870,870,3999
20230731,103900,419988943,870,871,871,870,1736
20230731,103800,418478137,871,873,873,871,73
20230731,103700,418414528,871,871,873,871,3006
20230731,103600,415796290,871,874,874,871,5144
20230731,103500,411313873,874,872,874,872,1454
20230731,103400,410043762,872,872,872,871,2516
20230731,103300,407851650,872,872,873,872,909
20230731,103200,407058928,871,873,873,871,2313
20230731,103100,405041184,873,873,874,873,2251
20230731,103000,403075410,873,874,874,873,1299
20230731,102900,401941084,874,874,874,874,423
20230731,102800,401571382,874,875,875,874,178
20230731,102700,401415686,875,875,875,875,185
20230731,102600,401253811,875,874,875,874,950
20230731,102500,400423410,874,874,874,874,291
20230731,102400,400169076,874,874,874,874,120
20230731,102300,400064196,874,874,874,874,5
20230731,102200,400059826,872,873,875,872,924
20230731,102100,399253453,873,873,875,873,124
20230731,102000,399145155,875,874,875,873,850
20230731,101900,398402247,874,878,878,874,623
20230731,101800,397856357,878,877,878,877,2002
20230731,101700,396100601,877,877,877,877,21
20230731,101600,396082184,873,874,874,873,5367
20230731,101500,391393977,874,875,877,874,1240
20230731,101400,390310192,874,877,878,874,5182
20230731,101300,385773682,877,877,877,876,4672
20230731,101200,381678997,877,877,877,877,2422
20230731,101100,379554903,876,876,878,876,2223
20230731,101000,377607548,876,876,876,876,1499
20230731,100900,376294424,876,875,876,875,1930
20230731,100800,374604138,876,876,876,875,9479
20230731,100700,366301678,876,881,881,875,9051
20230731,100600,358360988,881,876,882,876,13041
20230731,100500,346893556,875,873,875,870,20406
20230731,100400,329046798,872,871,872,871,1565
20230731,100300,327683218,871,870,871,870,245
20230731,100200,327470047,871,871,872,871,840
20230731,100100,326738296,871,870,871,869,1763
20230731,100000,325202852,871,870,871,870,1344
20230731,095900,324032428,871,871,871,871,0
20230731,095800,324032428,871,869,871,869,2779
20230731,095700,321617068,869,870,872,869,2301
20230731,095600,319615396,870,873,873,869,1593
20230731,095500,318228022,873,870,873,869,9698
20230731,095400,309792273,870,872,873,870,1526
20230731,095300,308463693,873,873,874,872,11960
20230731,095200,298017658,874,871,874,871,13125
20230731,095100,286565019,872,865,872,865,18205
20230731,095000,270750819,865,860,865,860,9918
20230731,094900,262198961,859,859,861,859,196
20230731,094800,262030595,858,858,858,858,522
20230731,094700,261582719,858,858,858,857,6316
20230731,094600,256164591,858,857,858,857,1431
20230731,094500,254937194,857,858,858,857,2051
20230731,094400,253178685,858,861,862,858,8870
20230731,094300,245560243,860,863,863,859,10801
20230731,094200,236260024,864,864,864,863,184
20230731,094100,236101052,864,862,864,861,10735
20230731,094000,226855297,862,864,864,862,1038
20230731,093900,225960239,864,857,864,857,25856
20230731,093800,203720994,856,857,857,856,3227
20230731,093700,200956357,856,856,856,855,2016
20230731,093600,199232124,856,856,856,856,3001
20230731,093500,196663268,856,854,856,854,2022
20230731,093400,194936478,854,856,856,854,3735
20230731,093300,191739778,857,857,857,857,452
20230731,093200,191352414,857,854,857,852,5713
20230731,093100,186473430,857,856,857,856,1290
20230731,093000,185369188,856,856,857,852,5288
20230731,092900,180851919,857,856,857,856,1373
20230731,092800,179675555,856,854,856,852,7570
20230731,092700,173221052,853,858,858,853,18328
20230731,092600,157572667,855,858,858,855,1703
20230731,092500,156115693,855,858,858,855,1451
20230731,092400,154875079,858,858,858,858,90
20230731,092300,154797859,857,855,857,855,1794
20230731,092200,153260424,856,858,858,856,4472
20230731,092100,149431193,858,858,858,855,4889
20230731,092000,145245893,858,856,858,855,1200
20230731,091900,144218982,858,855,858,854,1974
20230731,091800,142531272,854,854,854,853,166
20230731,091700,142389509,852,853,854,852,185
20230731,091600,142231868,854,853,854,852,5180
20230731,091500,137817413,853,858,858,853,5582
20230731,091400,133052858,857,854,858,854,167
20230731,091300,132909873,854,858,859,853,7407
20230731,091200,126554574,859,853,859,852,39347
20230731,091100,92928960,855,855,855,853,855
20230731,091000,92198673,854,853,855,852,4709
20230731,090900,88181207,852,853,855,852,607
20230731,090800,87663719,855,852,855,852,2501
20230731,090700,85532864,855,853,855,852,624
20230731,090600,85001008,857,854,857,853,4379
20230731,090500,81263800,854,856,856,854,2007
20230731,090400,79546629,857,856,857,856,604
20230731,090300,79029511,855,858,858,855,1218
20230731,090200,77985779,854,854,857,853,4172
20230731,090100,74423035,856,858,859,852,4995
20230731,090000,70155469,852,851,859,851,82379