stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190800,457142250,13470,13470,13470,13470,702
20230731,190700,457142250,13470,13470,13470,13470,0
20230731,190600,457142250,13470,13470,13470,13470,0
20230731,190500,457142250,13470,13470,13470,13470,0
20230731,190400,457142250,13470,13470,13470,13470,0
20230731,190300,457142250,13470,13470,13470,13470,0
20230731,190200,457142250,13470,13470,13470,13470,0
20230731,190100,457142250,13470,13470,13470,13470,0
20230731,190000,457142250,13470,13470,13470,13470,0
20230731,185900,457142250,13470,13470,13470,13470,0
20230731,185800,457142250,13470,13470,13470,13470,0
20230731,185700,457142250,13470,13470,13470,13470,0
20230731,185600,457142250,13470,13470,13470,13470,0
20230731,185500,457142250,13470,13470,13470,13470,0
20230731,185400,457142250,13470,13470,13470,13470,0
20230731,185300,457142250,13470,13470,13470,13470,0
20230731,185200,457142250,13470,13470,13470,13470,0
20230731,185100,457142250,13470,13470,13470,13470,0
20230731,185000,457142250,13470,13470,13470,13470,0
20230731,184900,457142250,13470,13470,13470,13470,0
20230731,184800,457142250,13470,13470,13470,13470,0
20230731,184700,457142250,13470,13470,13470,13470,0
20230731,184600,457142250,13470,13470,13470,13470,0
20230731,184500,457142250,13470,13470,13470,13470,0
20230731,184400,457142250,13470,13470,13470,13470,0
20230731,184300,457142250,13470,13470,13470,13470,0
20230731,184200,457142250,13470,13470,13470,13470,0
20230731,184100,457142250,13470,13470,13470,13470,0
20230731,184000,457142250,13470,13470,13470,13470,0
20230731,183900,457142250,13470,13470,13470,13470,0
20230731,183800,457142250,13470,13470,13470,13470,702
20230731,183700,457142250,13470,13470,13470,13470,0
20230731,183600,457142250,13470,13470,13470,13470,0
20230731,183500,457142250,13470,13470,13470,13470,0
20230731,183400,457142250,13470,13470,13470,13470,0
20230731,183300,457142250,13470,13470,13470,13470,0
20230731,183200,457142250,13470,13470,13470,13470,0
20230731,183100,457142250,13470,13470,13470,13470,0
20230731,183000,457142250,13470,13470,13470,13470,0
20230731,182900,457142250,13470,13470,13470,13470,0
20230731,182800,457142250,13470,13470,13470,13470,0
20230731,182700,457142250,13470,13470,13470,13470,0
20230731,182600,457142250,13470,13470,13470,13470,0
20230731,182500,457142250,13470,13470,13470,13470,0
20230731,182400,457142250,13470,13470,13470,13470,0
20230731,182300,457142250,13470,13470,13470,13470,0
20230731,182200,457142250,13470,13470,13470,13470,0
20230731,182100,457142250,13470,13470,13470,13470,0
20230731,182000,457142250,13470,13470,13470,13470,0
20230731,181900,457142250,13470,13470,13470,13470,0
20230731,181800,457142250,13470,13470,13470,13470,0
20230731,181700,457142250,13470,13470,13470,13470,0
20230731,181600,457142250,13470,13470,13470,13470,0
20230731,181500,457142250,13470,13470,13470,13470,0
20230731,181400,457142250,13470,13470,13470,13470,0
20230731,181300,457142250,13470,13470,13470,13470,0
20230731,181200,457142250,13470,13470,13470,13470,0
20230731,181100,457142250,13470,13470,13470,13470,0
20230731,181000,457142250,13470,13470,13470,13470,0
20230731,180900,457142250,13470,13470,13470,13470,0
20230731,180800,457142250,13470,13470,13470,13470,702
20230731,180700,457142250,13470,13470,13470,13470,0
20230731,180600,457142250,13470,13470,13470,13470,0
20230731,180500,457142250,13470,13470,13470,13470,0
20230731,180400,457142250,13470,13470,13470,13470,0
20230731,180300,457142250,13470,13470,13470,13470,0
20230731,180200,457142250,13470,13470,13470,13470,0
20230731,180100,457142250,13470,13470,13470,13470,0
20230731,180000,457142250,13470,13470,13470,13470,0
20230731,175900,457142250,13470,13470,13470,13470,0
20230731,175800,457142250,13470,13470,13470,13470,0
20230731,175700,457142250,13470,13470,13470,13470,0
20230731,175600,457142250,13470,13470,13470,13470,0
20230731,175500,457142250,13470,13470,13470,13470,0
20230731,175400,457142250,13470,13470,13470,13470,0
20230731,175300,457142250,13470,13470,13470,13470,0
20230731,175200,457142250,13470,13470,13470,13470,0
20230731,175100,457142250,13470,13470,13470,13470,0
20230731,175000,457142250,13470,13470,13470,13470,0
20230731,174900,457142250,13470,13470,13470,13470,0
20230731,174800,457142250,13470,13470,13470,13470,0
20230731,174700,457142250,13470,13470,13470,13470,0
20230731,174600,457142250,13470,13470,13470,13470,0
20230731,174500,457142250,13470,13470,13470,13470,0
20230731,174400,457142250,13470,13470,13470,13470,0
20230731,174300,457142250,13470,13470,13470,13470,0
20230731,174200,457142250,13470,13470,13470,13470,0
20230731,174100,457142250,13470,13470,13470,13470,0
20230731,174000,457142250,13470,13470,13470,13470,0
20230731,173900,457142250,13470,13470,13470,13470,0
20230731,173800,457142250,13470,13470,13470,13470,702
20230731,173700,457142250,13470,13470,13470,13470,0
20230731,173600,457142250,13470,13470,13470,13470,0
20230731,173500,457142250,13470,13470,13470,13470,0
20230731,173400,457142250,13470,13470,13470,13470,0
20230731,173300,457142250,13470,13470,13470,13470,0
20230731,173200,457142250,13470,13470,13470,13470,0
20230731,173100,457142250,13470,13470,13470,13470,0
20230731,173000,457142250,13470,13470,13470,13470,0
20230731,172900,457142250,13470,13470,13470,13470,0
20230731,172800,457142250,13470,13470,13470,13470,0
20230731,172700,457142250,13470,13470,13470,13470,0
20230731,172600,457142250,13470,13470,13470,13470,0
20230731,172500,457142250,13470,13470,13470,13470,0
20230731,172400,457142250,13470,13470,13470,13470,0
20230731,172300,457142250,13470,13470,13470,13470,0
20230731,172200,457142250,13470,13470,13470,13470,0
20230731,172100,457142250,13470,13470,13470,13470,0
20230731,172000,457142250,13470,13470,13470,13470,0
20230731,171900,457142250,13470,13470,13470,13470,0
20230731,171800,457142250,13470,13470,13470,13470,0
20230731,171700,457142250,13470,13470,13470,13470,0
20230731,171600,457142250,13470,13470,13470,13470,0
20230731,171500,457142250,13470,13470,13470,13470,0
20230731,171400,457142250,13470,13470,13470,13470,0
20230731,171300,457142250,13470,13470,13470,13470,0
20230731,171200,457142250,13470,13470,13470,13470,0
20230731,171100,457142250,13470,13470,13470,13470,0
20230731,171000,457142250,13470,13470,13470,13470,0
20230731,170900,457142250,13470,13470,13470,13470,0
20230731,170800,457142250,13470,13470,13470,13470,702
20230731,170700,457142250,13470,13470,13470,13470,0
20230731,170600,457142250,13470,13470,13470,13470,0
20230731,170500,457142250,13470,13470,13470,13470,0
20230731,170400,457142250,13470,13470,13470,13470,0
20230731,170300,457142250,13470,13470,13470,13470,0
20230731,170200,457142250,13470,13470,13470,13470,0
20230731,170100,457142250,13470,13470,13470,13470,0
20230731,170000,457142250,13470,13470,13470,13470,0
20230731,165900,457142250,13470,13470,13470,13470,0
20230731,165800,457142250,13470,13470,13470,13470,0
20230731,165700,457142250,13470,13470,13470,13470,0
20230731,165600,457142250,13470,13470,13470,13470,0
20230731,165500,457142250,13470,13470,13470,13470,0
20230731,165400,457142250,13470,13470,13470,13470,0
20230731,165300,457142250,13470,13470,13470,13470,0
20230731,165200,457142250,13470,13470,13470,13470,0
20230731,165100,457142250,13470,13470,13470,13470,0
20230731,165000,457142250,13470,13470,13470,13470,0
20230731,164900,457142250,13470,13470,13470,13470,0
20230731,164800,457142250,13470,13470,13470,13470,0
20230731,164700,457142250,13470,13470,13470,13470,0
20230731,164600,457142250,13470,13470,13470,13470,0
20230731,164500,457142250,13470,13470,13470,13470,0
20230731,164400,457142250,13470,13470,13470,13470,0
20230731,164300,457142250,13470,13470,13470,13470,0
20230731,164200,457142250,13470,13470,13470,13470,0
20230731,164100,457142250,13470,13470,13470,13470,0
20230731,164000,457142250,13470,13470,13470,13470,0
20230731,163900,457142250,13470,13470,13470,13470,0
20230731,163800,457142250,13470,13470,13470,13470,702
20230731,163700,457142250,13470,13470,13470,13470,0
20230731,163600,457142250,13470,13470,13470,13470,0
20230731,163500,457142250,13470,13470,13470,13470,0
20230731,163400,457142250,13470,13470,13470,13470,0
20230731,163300,457142250,13470,13470,13470,13470,0
20230731,163200,457142250,13470,13470,13470,13470,0
20230731,163100,457142250,13470,13470,13470,13470,0
20230731,163000,457142250,13470,13470,13470,13470,0
20230731,162900,457142250,13470,13470,13470,13470,0
20230731,162800,457142250,13470,13470,13470,13470,0
20230731,162700,457142250,13470,13470,13470,13470,0
20230731,162600,457142250,13470,13470,13470,13470,0
20230731,162500,457142250,13470,13470,13470,13470,0
20230731,162400,457142250,13470,13470,13470,13470,0
20230731,162300,457142250,13470,13470,13470,13470,0
20230731,162200,457142250,13470,13470,13470,13470,0
20230731,162100,457142250,13470,13470,13470,13470,0
20230731,162000,457142250,13470,13470,13470,13470,0
20230731,161900,457142250,13470,13470,13470,13470,0
20230731,161800,457142250,13470,13470,13470,13470,0
20230731,161700,457142250,13470,13470,13470,13470,0
20230731,161600,457142250,13470,13470,13470,13470,0
20230731,161500,457142250,13470,13470,13470,13470,0
20230731,161400,457142250,13470,13470,13470,13470,0
20230731,161300,457142250,13470,13470,13470,13470,0
20230731,161200,457142250,13470,13470,13470,13470,0
20230731,161100,457142250,13470,13470,13470,13470,0
20230731,161000,457142250,13470,13470,13470,13470,0
20230731,160900,457142250,13470,13470,13470,13470,0
20230731,160800,457142250,13470,13470,13470,13470,702
20230731,160700,457142250,13470,13470,13470,13470,0
20230731,160600,457142250,13470,13470,13470,13470,0
20230731,160500,457142250,13470,13470,13470,13470,0
20230731,160400,457142250,13470,13470,13470,13470,0
20230731,160300,457142250,13470,13470,13470,13470,0
20230731,160200,457142250,13470,13470,13470,13470,0
20230731,160100,457142250,13470,13470,13470,13470,0
20230731,160000,457142250,13470,13470,13470,13470,0
20230731,155900,457142250,13470,13470,13470,13470,0
20230731,155800,457142250,13470,13470,13470,13470,0
20230731,155700,457142250,13470,13470,13470,13470,0
20230731,155600,457142250,13470,13470,13470,13470,0
20230731,155500,457142250,13470,13470,13470,13470,0
20230731,155400,457142250,13470,13470,13470,13470,0
20230731,155300,457142250,13470,13470,13470,13470,0
20230731,155200,457142250,13470,13470,13470,13470,0
20230731,155100,457142250,13470,13470,13470,13470,0
20230731,155000,457142250,13470,13470,13470,13470,0
20230731,154900,457142250,13470,13470,13470,13470,0
20230731,154800,457142250,13470,13470,13470,13470,0
20230731,154700,457142250,13470,13470,13470,13470,0
20230731,154600,457142250,13470,13470,13470,13470,0
20230731,154500,457142250,13470,13470,13470,13470,0
20230731,154400,457142250,13470,13470,13470,13470,0
20230731,154300,457142250,13470,13470,13470,13470,0
20230731,154200,457142250,13470,13470,13470,13470,0
20230731,154100,457142250,13470,13470,13470,13470,0
20230731,154000,457142250,13470,13470,13470,13470,0
20230731,153900,457142250,13470,13470,13470,13470,0
20230731,153800,457142250,13470,13470,13470,13470,702
20230731,153700,457142250,13470,13470,13470,13470,0
20230731,153600,457142250,13470,13470,13470,13470,0
20230731,153500,457142250,13470,13470,13470,13470,0
20230731,153400,457142250,13470,13470,13470,13470,0
20230731,153300,457142250,13470,13470,13470,13470,0
20230731,153200,457142250,13470,13470,13470,13470,0
20230731,153100,457142250,13470,13470,13470,13470,0
20230731,153000,457142250,13470,13470,13470,13470,702
20230731,152900,447686310,13440,13440,13440,13440,0
20230731,152800,447686310,13440,13440,13440,13440,0
20230731,152700,447686310,13440,13440,13440,13440,0
20230731,152600,447686310,13440,13440,13440,13440,0
20230731,152500,447686310,13440,13440,13440,13440,0
20230731,152400,447686310,13440,13440,13440,13440,0
20230731,152300,447686310,13440,13440,13440,13440,0
20230731,152200,447686310,13440,13440,13440,13440,0
20230731,152100,447686310,13440,13440,13440,13440,0
20230731,152000,447686310,13440,13440,13440,13440,0
20230731,151900,447686310,13440,13440,13440,13440,10
20230731,151800,447551910,13430,13430,13430,13430,1
20230731,151700,447538480,13430,13440,13440,13430,50
20230731,151600,446866830,13440,13440,13440,13440,0
20230731,151500,446866830,13440,13440,13440,13440,1
20230731,151400,446853390,13440,13440,13440,13440,184
20230731,151300,444380430,13440,13440,13440,13440,1
20230731,151200,444366990,13430,13430,13430,13430,0
20230731,151100,444366990,13430,13430,13430,13430,0
20230731,151000,444366990,13430,13440,13440,13430,101
20230731,150900,443010550,13450,13450,13450,13450,0
20230731,150800,443010550,13450,13450,13450,13450,0
20230731,150700,443010550,13450,13440,13450,13440,22
20230731,150600,442714820,13420,13420,13420,13420,0
20230731,150500,442714820,13420,13440,13440,13420,400
20230731,150400,437345090,13450,13440,13450,13440,18
20230731,150300,437103070,13440,13440,13440,13440,0
20230731,150200,437103070,13440,13440,13440,13440,0
20230731,150100,437103070,13440,13440,13440,13440,1
20230731,150000,437089630,13440,13470,13470,13440,545
20230731,145900,429761080,13470,13470,13470,13470,2
20230731,145800,429734140,13470,13460,13470,13460,6
20230731,145700,429653330,13470,13470,13470,13470,0
20230731,145600,429653330,13470,13470,13470,13470,119
20230731,145500,428050400,13480,13470,13480,13470,386
20230731,145400,422850930,13460,13460,13460,13460,80
20230731,145300,421774130,13450,13450,13450,13450,1
20230731,145200,421760680,13450,13440,13450,13440,34
20230731,145100,421303390,13440,13440,13440,13440,0
20230731,145000,421303390,13440,13440,13450,13440,172
20230731,144900,418991700,13430,13430,13430,13430,0
20230731,144800,418991700,13430,13430,13430,13430,0
20230731,144700,418991700,13430,13430,13430,13430,1
20230731,144600,418978270,13430,13430,13430,13430,0
20230731,144500,418978270,13430,13430,13430,13430,0
20230731,144400,418978270,13430,13430,13430,13430,40
20230731,144300,418441070,13430,13420,13430,13420,101
20230731,144200,417084650,13430,13430,13430,13430,1
20230731,144100,417071220,13420,13420,13420,13420,0
20230731,144000,417071220,13420,13420,13420,13420,209
20230731,143900,414266440,13420,13410,13420,13410,24
20230731,143800,413944590,13420,13420,13420,13420,231
20230731,143700,410844570,13420,13410,13420,13410,319
20230731,143600,406566590,13420,13420,13420,13420,50
20230731,143500,405895590,13420,13420,13420,13420,10
20230731,143400,405761390,13410,13390,13410,13390,270
20230731,143300,402142930,13400,13380,13400,13380,938
20230731,143200,389590130,13380,13370,13380,13370,314
20230731,143100,385391150,13370,13370,13370,13370,88
20230731,143000,384214590,13360,13360,13360,13360,1
20230731,142900,384201230,13350,13350,13350,13350,8
20230731,142800,384094430,13370,13350,13370,13350,2039
20230731,142700,356871300,13360,13360,13360,13360,8
20230731,142600,356764420,13350,13350,13350,13350,0
20230731,142500,356764420,13350,13360,13360,13350,9
20230731,142400,356644190,13350,13350,13350,13350,725
20230731,142300,346965440,13350,13350,13350,13350,183
20230731,142200,344522390,13370,13360,13370,13360,10
20230731,142100,344388770,13350,13350,13350,13350,0
20230731,142000,344388770,13350,13350,13350,13350,9
20230731,141900,344268620,13340,13340,13340,13340,0
20230731,141800,344268620,13340,13340,13340,13340,0
20230731,141700,344268620,13340,13340,13340,13340,115
20230731,141600,342734520,13340,13340,13340,13340,0
20230731,141500,342734520,13340,13340,13340,13340,112
20230731,141400,341240440,13350,13350,13350,13350,637
20230731,141300,332736490,13350,13360,13360,13350,771
20230731,141200,322443310,13380,13380,13380,13380,0
20230731,141100,322443310,13380,13370,13380,13370,8
20230731,141000,322336340,13370,13370,13370,13370,0
20230731,140900,322336340,13370,13370,13370,13370,8
20230731,140800,322229380,13380,13380,13380,13380,99
20230731,140700,320904760,13390,13390,13390,13390,8
20230731,140600,320797640,13390,13390,13390,13390,0
20230731,140500,320797640,13390,13390,13390,13390,7
20230731,140400,320703910,13390,13390,13390,13390,8
20230731,140300,320596790,13390,13390,13390,13390,0
20230731,140200,320596790,13390,13390,13390,13390,0
20230731,140100,320596790,13390,13390,13390,13390,8
20230731,140000,320489670,13390,13390,13390,13390,0
20230731,135900,320489670,13390,13390,13390,13390,8
20230731,135800,320382550,13390,13390,13390,13390,1
20230731,135700,320369160,13390,13390,13390,13390,7
20230731,135600,320275430,13390,13390,13390,13390,100
20230731,135500,318936430,13380,13380,13380,13380,8
20230731,135400,318829390,13370,13370,13370,13370,0
20230731,135300,318829390,13370,13370,13370,13370,18
20230731,135200,318588730,13360,13360,13360,13360,0
20230731,135100,318588730,13360,13360,13360,13360,23
20230731,135000,318281450,13340,13340,13340,13340,0
20230731,134900,318281450,13340,13340,13340,13340,0
20230731,134800,318281450,13340,13340,13340,13340,0
20230731,134700,318281450,13340,13340,13340,13340,0
20230731,134600,318281450,13340,13340,13340,13340,153
20230731,134500,316240430,13350,13370,13370,13350,154
20230731,134400,314183500,13390,13390,13390,13390,0
20230731,134300,314183500,13390,13390,13390,13390,50
20230731,134200,313514000,13390,13390,13390,13390,0
20230731,134100,313514000,13390,13390,13390,13390,0
20230731,134000,313514000,13390,13380,13390,13380,210
20230731,133900,310704100,13390,13390,13390,13390,30
20230731,133800,310302400,13390,13390,13390,13390,0
20230731,133700,310302400,13390,13390,13390,13390,8
20230731,133600,310195280,13400,13400,13400,13400,0
20230731,133500,310195280,13400,13400,13400,13400,1
20230731,133400,310181880,13400,13400,13400,13400,0
20230731,133300,310181880,13400,13400,13400,13400,0
20230731,133200,310181880,13400,13400,13400,13400,0
20230731,133100,310181880,13400,13400,13400,13400,0
20230731,133000,310181880,13400,13400,13400,13400,200
20230731,132900,307501880,13380,13380,13380,13370,118
20230731,132800,305923120,13390,13390,13390,13390,8
20230731,132700,305816000,13390,13390,13390,13390,0
20230731,132600,305816000,13390,13390,13390,13390,2
20230731,132500,305789220,13390,13390,13390,13390,7
20230731,132400,305695490,13390,13390,13390,13390,8
20230731,132300,305588370,13380,13380,13380,13380,0
20230731,132200,305588370,13380,13380,13380,13380,0
20230731,132100,305588370,13380,13360,13380,13360,535
20230731,132000,298431450,13360,13360,13360,13360,5
20230731,131900,298364650,13360,13360,13360,13360,2
20230731,131800,298337930,13360,13360,13360,13360,0
20230731,131700,298337930,13360,13370,13370,13360,26
20230731,131600,297990390,13370,13370,13370,13370,0
20230731,131500,297990390,13370,13380,13380,13370,13
20230731,131400,297816530,13370,13370,13370,13370,275
20230731,131300,294139780,13360,13360,13360,13360,7
20230731,131200,294046260,13360,13360,13360,13360,40
20230731,131100,293511860,13350,13350,13350,13340,226
20230731,131000,290494840,13360,13360,13360,13360,5
20230731,130900,290428040,13360,13370,13370,13360,10
20230731,130800,290294370,13370,13370,13370,13370,20
20230731,130700,290026970,13370,13370,13370,13370,7
20230731,130600,289933380,13370,13370,13370,13370,0
20230731,130500,289933380,13370,13370,13370,13370,8
20230731,130400,289826420,13370,13370,13370,13370,0
20230731,130300,289826420,13370,13370,13370,13370,8
20230731,130200,289719460,13370,13370,13370,13370,5
20230731,130100,289652610,13370,13370,13370,13370,8
20230731,130000,289545650,13370,13370,13370,13370,3
20230731,125900,289505540,13370,13370,13370,13370,7
20230731,125800,289411950,13370,13370,13380,13370,7
20230731,125700,289318310,13370,13370,13370,13370,8
20230731,125600,289211350,13370,13370,13370,13370,8
20230731,125500,289104390,13380,13370,13380,13370,20
20230731,125400,288836860,13380,13380,13380,13380,0
20230731,125300,288836860,13380,13380,13380,13380,0
20230731,125200,288836860,13380,13370,13380,13370,189
20230731,125100,286308120,13370,13370,13370,13370,8
20230731,125000,286201160,13380,13380,13380,13380,0
20230731,124900,286201160,13380,13380,13380,13380,0
20230731,124800,286201160,13380,13380,13380,13380,20
20230731,124700,285933560,13370,13370,13380,13370,68
20230731,124600,285023800,13350,13350,13350,13350,21
20230731,124500,284743450,13350,13350,13350,13350,2
20230731,124400,284716750,13350,13350,13350,13350,4
20230731,124300,284663350,13360,13360,13360,13360,0
20230731,124200,284663350,13360,13360,13360,13360,0
20230731,124100,284663350,13360,13360,13360,13360,0
20230731,124000,284663350,13360,13350,13360,13350,576
20230731,123900,276968080,13360,13360,13360,13360,0
20230731,123800,276968080,13360,13360,13360,13360,33
20230731,123700,276527200,13370,13360,13370,13360,15
20230731,123600,276326730,13370,13370,13370,13370,0
20230731,123500,276326730,13370,13370,13370,13370,18
20230731,123400,276086070,13360,13360,13360,13360,0
20230731,123300,276086070,13360,13370,13370,13360,13
20230731,123200,275912330,13370,13370,13370,13370,0
20230731,123100,275912330,13370,13370,13370,13370,16
20230731,123000,275698410,13370,13370,13370,13370,1
20230731,122900,275685040,13370,13370,13370,13370,0
20230731,122800,275685040,13370,13360,13370,13360,15
20230731,122700,275484560,13360,13360,13360,13360,0
20230731,122600,275484560,13360,13360,13360,13360,0
20230731,122500,275484560,13360,13360,13360,13360,15
20230731,122400,275284160,13380,13380,13380,13380,0
20230731,122300,275284160,13380,13380,13380,13380,0
20230731,122200,275284160,13380,13380,13380,13380,0
20230731,122100,275284160,13380,13330,13380,13330,1746
20230731,122000,251967670,13320,13320,13320,13320,8
20230731,121900,251861110,13320,13320,13320,13320,0
20230731,121800,251861110,13320,13320,13320,13320,8
20230731,121700,251754550,13320,13320,13320,13320,0
20230731,121600,251754550,13320,13320,13320,13320,7
20230731,121500,251661310,13320,13320,13320,13320,10
20230731,121400,251528110,13330,13340,13340,13330,734
20230731,121300,241741910,13340,13340,13340,13340,0
20230731,121200,241741910,13340,13340,13340,13340,8
20230731,121100,241635190,13340,13340,13340,13340,0
20230731,121000,241635190,13340,13340,13340,13340,7
20230731,120900,241541810,13350,13350,13350,13350,10
20230731,120800,241408310,13350,13350,13350,13350,8
20230731,120700,241301510,13340,13340,13340,13340,0
20230731,120600,241301510,13340,13340,13340,13340,0
20230731,120500,241301510,13340,13360,13360,13340,167
20230731,120400,239072850,13360,13360,13360,13360,8
20230731,120300,238965970,13380,13380,13380,13380,0
20230731,120200,238965970,13380,13380,13380,13380,0
20230731,120100,238965970,13380,13380,13380,13380,0
20230731,120000,238965970,13380,13380,13380,13380,65
20230731,115900,238096270,13380,13380,13380,13380,5
20230731,115800,238029370,13380,13380,13380,13380,5
20230731,115700,237962470,13380,13350,13380,13350,1663
20230731,115600,215741740,13350,13350,13350,13350,0
20230731,115500,215741740,13350,13370,13370,13350,2001
20230731,115400,189022590,13350,13360,13360,13350,737
20230731,115300,179179470,13370,13370,13370,13370,0
20230731,115200,179179470,13370,13370,13370,13370,8
20230731,115100,179072510,13370,13370,13370,13370,0
20230731,115000,179072510,13370,13380,13380,13370,22
20230731,114900,178778220,13380,13380,13380,13380,330
20230731,114800,174362820,13380,13380,13380,13380,5
20230731,114700,174295920,13380,13380,13380,13380,0
20230731,114600,174295920,13380,13380,13380,13380,15
20230731,114500,174095220,13370,13370,13370,13370,0
20230731,114400,174095220,13370,13370,13370,13370,16
20230731,114300,173881300,13370,13370,13370,13370,0
20230731,114200,173881300,13370,13370,13370,13370,0
20230731,114100,173881300,13370,13370,13370,13370,0
20230731,114000,173881300,13370,13370,13370,13370,0
20230731,113900,173881300,13370,13370,13370,13370,0
20230731,113800,173881300,13370,13370,13370,13370,15
20230731,113700,173680750,13360,13370,13370,13360,150
20230731,113600,171676700,13360,13360,13360,13360,0
20230731,113500,171676700,13360,13360,13360,13360,0
20230731,113400,171676700,13360,13370,13370,13360,33
20230731,113300,171235590,13360,13360,13360,13360,0
20230731,113200,171235590,13360,13360,13360,13360,0
20230731,113100,171235590,13360,13360,13360,13360,0
20230731,113000,171235590,13360,13360,13360,13360,0
20230731,112900,171235590,13360,13380,13390,13360,144
20230731,112800,169308840,13380,13380,13380,13380,0
20230731,112700,169308840,13380,13380,13380,13380,0
20230731,112600,169308840,13380,13380,13380,13380,8
20230731,112500,169201800,13380,13380,13380,13380,59
20230731,112400,168412380,13380,13380,13380,13380,7
20230731,112300,168318720,13380,13380,13380,13380,0
20230731,112200,168318720,13380,13380,13380,13380,8
20230731,112100,168211680,13380,13380,13380,13380,0
20230731,112000,168211680,13380,13380,13380,13380,8
20230731,111900,168104640,13380,13380,13380,13380,0
20230731,111800,168104640,13380,13380,13380,13380,7
20230731,111700,168010980,13380,13380,13380,13380,0
20230731,111600,168010980,13380,13380,13380,13380,8
20230731,111500,167903940,13380,13380,13380,13380,0
20230731,111400,167903940,13380,13390,13390,13380,53
20230731,111300,167194290,13380,13380,13380,13380,7
20230731,111200,167100630,13370,13370,13370,13370,78
20230731,111100,166057770,13370,13370,13370,13370,226
20230731,111000,163036150,13360,13360,13360,13360,293
20230731,110900,159121670,13350,13350,13350,13350,259
20230731,110800,155664020,13350,13350,13350,13350,8
20230731,110700,155557220,13350,13350,13350,13350,0
20230731,110600,155557220,13350,13360,13360,13350,224
20230731,110500,152564670,13370,13370,13370,13370,103
20230731,110400,151187560,13370,13380,13380,13370,101
20230731,110300,149836250,13390,13390,13390,13390,6
20230731,110200,149755910,13390,13380,13390,13380,13
20230731,110100,149581920,13390,13390,13390,13390,1
20230731,110000,149568530,13400,13400,13400,13400,377
20230731,105900,144516730,13400,13400,13400,13400,114
20230731,105800,142989130,13400,13400,13400,13400,15
20230731,105700,142788130,13410,13410,13410,13410,8
20230731,105600,142680850,13380,13380,13380,13380,0
20230731,105500,142680850,13380,13380,13380,13380,62
20230731,105400,141851290,13370,13370,13370,13370,0
20230731,105300,141851290,13370,13370,13370,13370,495
20230731,105200,135233140,13360,13360,13360,13360,7
20230731,105100,135139620,13370,13370,13370,13370,0
20230731,105000,135139620,13370,13400,13400,13370,452
20230731,104900,129094990,13450,13410,13450,13410,12
20230731,104800,128934030,13390,13390,13390,13390,35
20230731,104700,128465380,13400,13400,13400,13400,73
20230731,104600,127487180,13400,13430,13470,13400,318
20230731,104500,123211670,13420,13420,13420,13420,0
20230731,104400,123211670,13420,13430,13430,13420,19
20230731,104300,122956510,13430,13430,13430,13430,8
20230731,104200,122849070,13420,13420,13420,13420,119
20230731,104100,121252090,13390,13400,13400,13390,127
20230731,104000,119551290,13400,13400,13400,13400,23
20230731,103900,119243090,13390,13390,13390,13390,20
20230731,103800,118975290,13400,13400,13400,13400,0
20230731,103700,118975290,13400,13400,13400,13400,0
20230731,103600,118975290,13400,13400,13400,13400,7
20230731,103500,118881490,13400,13400,13400,13400,1
20230731,103400,118868090,13370,13370,13370,13370,100
20230731,103300,117531090,13380,13380,13380,13380,25
20230731,103200,117196590,13370,13370,13370,13370,0
20230731,103100,117196590,13370,13370,13370,13370,10
20230731,103000,117062890,13400,13400,13400,13400,0
20230731,102900,117062890,13400,13400,13400,13400,5
20230731,102800,116995890,13370,13370,13370,13370,0
20230731,102700,116995890,13370,13370,13370,13370,0
20230731,102600,116995890,13370,13380,13400,13370,279
20230731,102500,113263410,13370,13360,13370,13360,17
20230731,102400,113036200,13370,13370,13370,13370,1
20230731,102300,113022830,13370,13370,13370,13370,38
20230731,102200,112514770,13380,13380,13380,13380,5
20230731,102100,112447870,13370,13380,13380,13370,120
20230731,102000,110842340,13370,13370,13370,13370,10
20230731,101900,110708640,13360,13360,13360,13360,11
20230731,101800,110561680,13360,13360,13360,13360,0
20230731,101700,110561680,13360,13370,13370,13350,29
20230731,101600,110174050,13370,13370,13370,13370,157
20230731,101500,108074960,13370,13370,13370,13370,0
20230731,101400,108074960,13370,13370,13370,13370,0
20230731,101300,108074960,13370,13370,13370,13370,8
20230731,101200,107968000,13380,13380,13380,13380,0
20230731,101100,107968000,13380,13380,13380,13380,74
20230731,101000,106977880,13380,13380,13380,13380,5
20230731,100900,106910980,13380,13380,13380,13380,25
20230731,100800,106576480,13390,13380,13390,13380,43
20230731,100700,106000840,13380,13380,13380,13380,81
20230731,100600,104917060,13380,13370,13380,13370,21
20230731,100500,104636260,13360,13360,13360,13360,300
20230731,100400,100628260,13350,13350,13350,13350,0
20230731,100300,100628260,13350,13350,13350,13350,0
20230731,100200,100628260,13350,13350,13350,13350,0
20230731,100100,100628260,13350,13350,13350,13350,0
20230731,100000,100628260,13350,13360,13360,13350,12
20230731,095900,100468030,13350,13350,13350,13350,60
20230731,095800,99667030,13340,13340,13340,13340,0
20230731,095700,99667030,13340,13340,13340,13340,472
20230731,095600,93370550,13340,13340,13340,13340,61
20230731,095500,92556810,13340,13340,13340,13340,0
20230731,095400,92556810,13340,13340,13340,13340,0
20230731,095300,92556810,13340,13340,13340,13340,104
20230731,095200,91169450,13340,13340,13340,13340,0
20230731,095100,91169450,13340,13340,13340,13340,0
20230731,095000,91169450,13340,13340,13340,13340,0
20230731,094900,91169450,13340,13340,13340,13340,0
20230731,094800,91169450,13340,13340,13340,13340,100
20230731,094700,89835450,13340,13340,13340,13340,0
20230731,094600,89835450,13340,13340,13340,13340,100
20230731,094500,88501450,13340,13340,13340,13340,35
20230731,094400,88034550,13320,13320,13320,13320,1
20230731,094300,88021230,13280,13280,13280,13280,591
20230731,094200,80172750,13280,13280,13280,13280,9
20230731,094100,80053230,13280,13340,13340,13280,198
20230731,094000,77423730,13290,13290,13290,13280,693
20230731,093900,68218760,13290,13290,13290,13290,20
20230731,093800,67952960,13290,13290,13290,13290,4
20230731,093700,67899800,13290,13340,13340,13280,1496
20230731,093600,48028100,13290,13290,13290,13290,1
20230731,093500,48014810,13290,13290,13290,13290,0
20230731,093400,48014810,13290,13340,13340,13290,105
20230731,093300,46618500,13320,13320,13320,13320,0
20230731,093200,46618500,13320,13370,13370,13320,301
20230731,093100,42608820,13380,13380,13380,13360,9
20230731,093000,42488440,13370,13360,13370,13360,3
20230731,092900,42448350,13410,13410,13410,13410,0
20230731,092800,42448350,13410,13330,13410,13330,64
20230731,092700,41590190,13410,13410,13410,13410,0
20230731,092600,41590190,13410,13410,13410,13410,0
20230731,092500,41590190,13410,13280,13410,13280,95
20230731,092400,40328460,13280,13280,13280,13280,5
20230731,092300,40262060,13230,13240,13240,13230,115
20230731,092200,38740390,13230,13230,13230,13230,5
20230731,092100,38674240,13220,13220,13220,13220,0
20230731,092000,38674240,13220,13220,13220,13220,20
20230731,091900,38409840,13220,13220,13220,13220,463
20230731,091800,32288980,13230,13230,13230,13230,151
20230731,091700,30291250,13230,13240,13240,13230,65
20230731,091600,29430800,13250,13250,13250,13250,70
20230731,091500,28503300,13250,13300,13300,13250,80
20230731,091400,27441800,13250,13300,13300,13250,488
20230731,091300,20961320,13310,13310,13310,13310,0
20230731,091200,20961320,13310,13380,13380,13310,31
20230731,091100,20548360,13380,13380,13380,13380,0
20230731,091000,20548360,13380,13380,13380,13380,200
20230731,090900,17872360,13370,13370,13370,13370,50
20230731,090800,17203860,13290,13290,13290,13290,0
20230731,090700,17203860,13290,13370,13380,13290,101
20230731,090600,15852870,13380,13380,13380,13380,0
20230731,090500,15852870,13380,13280,13500,13280,706
20230731,090400,6386080,13300,13300,13300,13300,175
20230731,090300,4058580,13290,13330,13330,13290,132
20230731,090200,2303390,13370,13360,13370,13360,63
20230731,090100,1461100,13370,13370,13370,13370,10
20230731,090000,1327400,13370,13440,13440,13370,99