stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191800,1263635150,5960,5960,5960,5960,1917
20230731,191700,1263635150,5960,5960,5960,5960,0
20230731,191600,1263635150,5960,5960,5960,5960,0
20230731,191500,1263635150,5960,5960,5960,5960,0
20230731,191400,1263635150,5960,5960,5960,5960,0
20230731,191300,1263635150,5960,5960,5960,5960,0
20230731,191200,1263635150,5960,5960,5960,5960,0
20230731,191100,1263635150,5960,5960,5960,5960,0
20230731,191000,1263635150,5960,5960,5960,5960,0
20230731,190900,1263635150,5960,5960,5960,5960,0
20230731,190800,1263635150,5960,5960,5960,5960,0
20230731,190700,1263635150,5960,5960,5960,5960,0
20230731,190600,1263635150,5960,5960,5960,5960,0
20230731,190500,1263635150,5960,5960,5960,5960,0
20230731,190400,1263635150,5960,5960,5960,5960,0
20230731,190300,1263635150,5960,5960,5960,5960,0
20230731,190200,1263635150,5960,5960,5960,5960,0
20230731,190100,1263635150,5960,5960,5960,5960,0
20230731,190000,1263635150,5960,5960,5960,5960,0
20230731,185900,1263635150,5960,5960,5960,5960,0
20230731,185800,1263635150,5960,5960,5960,5960,0
20230731,185700,1263635150,5960,5960,5960,5960,0
20230731,185600,1263635150,5960,5960,5960,5960,0
20230731,185500,1263635150,5960,5960,5960,5960,0
20230731,185400,1263635150,5960,5960,5960,5960,0
20230731,185300,1263635150,5960,5960,5960,5960,0
20230731,185200,1263635150,5960,5960,5960,5960,0
20230731,185100,1263635150,5960,5960,5960,5960,0
20230731,185000,1263635150,5960,5960,5960,5960,0
20230731,184900,1263635150,5960,5960,5960,5960,0
20230731,184800,1263635150,5960,5960,5960,5960,1917
20230731,184700,1263635150,5960,5960,5960,5960,0
20230731,184600,1263635150,5960,5960,5960,5960,0
20230731,184500,1263635150,5960,5960,5960,5960,0
20230731,184400,1263635150,5960,5960,5960,5960,0
20230731,184300,1263635150,5960,5960,5960,5960,0
20230731,184200,1263635150,5960,5960,5960,5960,0
20230731,184100,1263635150,5960,5960,5960,5960,0
20230731,184000,1263635150,5960,5960,5960,5960,0
20230731,183900,1263635150,5960,5960,5960,5960,0
20230731,183800,1263635150,5960,5960,5960,5960,0
20230731,183700,1263635150,5960,5960,5960,5960,0
20230731,183600,1263635150,5960,5960,5960,5960,0
20230731,183500,1263635150,5960,5960,5960,5960,0
20230731,183400,1263635150,5960,5960,5960,5960,0
20230731,183300,1263635150,5960,5960,5960,5960,0
20230731,183200,1263635150,5960,5960,5960,5960,0
20230731,183100,1263635150,5960,5960,5960,5960,0
20230731,183000,1263635150,5960,5960,5960,5960,0
20230731,182900,1263635150,5960,5960,5960,5960,0
20230731,182800,1263635150,5960,5960,5960,5960,0
20230731,182700,1263635150,5960,5960,5960,5960,0
20230731,182600,1263635150,5960,5960,5960,5960,0
20230731,182500,1263635150,5960,5960,5960,5960,0
20230731,182400,1263635150,5960,5960,5960,5960,0
20230731,182300,1263635150,5960,5960,5960,5960,0
20230731,182200,1263635150,5960,5960,5960,5960,0
20230731,182100,1263635150,5960,5960,5960,5960,0
20230731,182000,1263635150,5960,5960,5960,5960,0
20230731,181900,1263635150,5960,5960,5960,5960,0
20230731,181800,1263635150,5960,5960,5960,5960,1917
20230731,181700,1263635150,5960,5960,5960,5960,0
20230731,181600,1263635150,5960,5960,5960,5960,0
20230731,181500,1263635150,5960,5960,5960,5960,0
20230731,181400,1263635150,5960,5960,5960,5960,0
20230731,181300,1263635150,5960,5960,5960,5960,0
20230731,181200,1263635150,5960,5960,5960,5960,0
20230731,181100,1263635150,5960,5960,5960,5960,0
20230731,181000,1263635150,5960,5960,5960,5960,0
20230731,180900,1263635150,5960,5960,5960,5960,0
20230731,180800,1263635150,5960,5960,5960,5960,0
20230731,180700,1263635150,5960,5960,5960,5960,0
20230731,180600,1263635150,5960,5960,5960,5960,0
20230731,180500,1263635150,5960,5960,5960,5960,0
20230731,180400,1263635150,5960,5960,5960,5960,0
20230731,180300,1263635150,5960,5960,5960,5960,0
20230731,180200,1263635150,5960,5960,5960,5960,0
20230731,180100,1263635150,5960,5960,5960,5960,0
20230731,180000,1263635150,5960,5960,5960,5960,0
20230731,175900,1263635150,5960,5960,5960,5960,0
20230731,175800,1263635150,5960,5960,5960,5960,0
20230731,175700,1263635150,5960,5960,5960,5960,0
20230731,175600,1263635150,5960,5960,5960,5960,0
20230731,175500,1263635150,5960,5960,5960,5960,0
20230731,175400,1263635150,5960,5960,5960,5960,0
20230731,175300,1263635150,5960,5960,5960,5960,0
20230731,175200,1263635150,5960,5960,5960,5960,0
20230731,175100,1263635150,5960,5960,5960,5960,0
20230731,175000,1263635150,5960,5960,5960,5960,0
20230731,174900,1263635150,5960,5960,5960,5960,0
20230731,174800,1263635150,5960,5960,5960,5960,1917
20230731,174700,1263635150,5960,5960,5960,5960,0
20230731,174600,1263635150,5960,5960,5960,5960,0
20230731,174500,1263635150,5960,5960,5960,5960,0
20230731,174400,1263635150,5960,5960,5960,5960,0
20230731,174300,1263635150,5960,5960,5960,5960,0
20230731,174200,1263635150,5960,5960,5960,5960,0
20230731,174100,1263635150,5960,5960,5960,5960,0
20230731,174000,1263635150,5960,5960,5960,5960,0
20230731,173900,1263635150,5960,5960,5960,5960,0
20230731,173800,1263635150,5960,5960,5960,5960,0
20230731,173700,1263635150,5960,5960,5960,5960,0
20230731,173600,1263635150,5960,5960,5960,5960,0
20230731,173500,1263635150,5960,5960,5960,5960,0
20230731,173400,1263635150,5960,5960,5960,5960,0
20230731,173300,1263635150,5960,5960,5960,5960,0
20230731,173200,1263635150,5960,5960,5960,5960,0
20230731,173100,1263635150,5960,5960,5960,5960,0
20230731,173000,1263635150,5960,5960,5960,5960,0
20230731,172900,1263635150,5960,5960,5960,5960,0
20230731,172800,1263635150,5960,5960,5960,5960,0
20230731,172700,1263635150,5960,5960,5960,5960,0
20230731,172600,1263635150,5960,5960,5960,5960,0
20230731,172500,1263635150,5960,5960,5960,5960,0
20230731,172400,1263635150,5960,5960,5960,5960,0
20230731,172300,1263635150,5960,5960,5960,5960,0
20230731,172200,1263635150,5960,5960,5960,5960,0
20230731,172100,1263635150,5960,5960,5960,5960,0
20230731,172000,1263635150,5960,5960,5960,5960,0
20230731,171900,1263635150,5960,5960,5960,5960,0
20230731,171800,1263635150,5960,5960,5960,5960,1917
20230731,171700,1263635150,5960,5960,5960,5960,0
20230731,171600,1263635150,5960,5960,5960,5960,0
20230731,171500,1263635150,5960,5960,5960,5960,0
20230731,171400,1263635150,5960,5960,5960,5960,0
20230731,171300,1263635150,5960,5960,5960,5960,0
20230731,171200,1263635150,5960,5960,5960,5960,0
20230731,171100,1263635150,5960,5960,5960,5960,0
20230731,171000,1263635150,5960,5960,5960,5960,0
20230731,170900,1263635150,5960,5960,5960,5960,0
20230731,170800,1263635150,5960,5960,5960,5960,0
20230731,170700,1263635150,5960,5960,5960,5960,0
20230731,170600,1263635150,5960,5960,5960,5960,0
20230731,170500,1263635150,5960,5960,5960,5960,0
20230731,170400,1263635150,5960,5960,5960,5960,0
20230731,170300,1263635150,5960,5960,5960,5960,0
20230731,170200,1263635150,5960,5960,5960,5960,0
20230731,170100,1263635150,5960,5960,5960,5960,0
20230731,170000,1263635150,5960,5960,5960,5960,0
20230731,165900,1263635150,5960,5960,5960,5960,0
20230731,165800,1263635150,5960,5960,5960,5960,0
20230731,165700,1263635150,5960,5960,5960,5960,0
20230731,165600,1263635150,5960,5960,5960,5960,0
20230731,165500,1263635150,5960,5960,5960,5960,0
20230731,165400,1263635150,5960,5960,5960,5960,0
20230731,165300,1263635150,5960,5960,5960,5960,0
20230731,165200,1263635150,5960,5960,5960,5960,0
20230731,165100,1263635150,5960,5960,5960,5960,0
20230731,165000,1263635150,5960,5960,5960,5960,0
20230731,164900,1263635150,5960,5960,5960,5960,0
20230731,164800,1263635150,5960,5960,5960,5960,1917
20230731,164700,1263635150,5960,5960,5960,5960,0
20230731,164600,1263635150,5960,5960,5960,5960,0
20230731,164500,1263635150,5960,5960,5960,5960,0
20230731,164400,1263635150,5960,5960,5960,5960,0
20230731,164300,1263635150,5960,5960,5960,5960,0
20230731,164200,1263635150,5960,5960,5960,5960,0
20230731,164100,1263635150,5960,5960,5960,5960,0
20230731,164000,1263635150,5960,5960,5960,5960,0
20230731,163900,1263635150,5960,5960,5960,5960,0
20230731,163800,1263635150,5960,5960,5960,5960,0
20230731,163700,1263635150,5960,5960,5960,5960,0
20230731,163600,1263635150,5960,5960,5960,5960,0
20230731,163500,1263635150,5960,5960,5960,5960,0
20230731,163400,1263635150,5960,5960,5960,5960,0
20230731,163300,1263635150,5960,5960,5960,5960,0
20230731,163200,1263635150,5960,5960,5960,5960,0
20230731,163100,1263635150,5960,5960,5960,5960,0
20230731,163000,1263635150,5960,5960,5960,5960,0
20230731,162900,1263635150,5960,5960,5960,5960,0
20230731,162800,1263635150,5960,5960,5960,5960,0
20230731,162700,1263635150,5960,5960,5960,5960,0
20230731,162600,1263635150,5960,5960,5960,5960,0
20230731,162500,1263635150,5960,5960,5960,5960,0
20230731,162400,1263635150,5960,5960,5960,5960,0
20230731,162300,1263635150,5960,5960,5960,5960,0
20230731,162200,1263635150,5960,5960,5960,5960,0
20230731,162100,1263635150,5960,5960,5960,5960,0
20230731,162000,1263635150,5960,5960,5960,5960,0
20230731,161900,1263635150,5960,5960,5960,5960,0
20230731,161800,1263635150,5960,5960,5960,5960,1917
20230731,161700,1263635150,5960,5960,5960,5960,0
20230731,161600,1263635150,5960,5960,5960,5960,0
20230731,161500,1263635150,5960,5960,5960,5960,0
20230731,161400,1263635150,5960,5960,5960,5960,0
20230731,161300,1263635150,5960,5960,5960,5960,0
20230731,161200,1263635150,5960,5960,5960,5960,0
20230731,161100,1263635150,5960,5960,5960,5960,0
20230731,161000,1263635150,5960,5960,5960,5960,0
20230731,160900,1263635150,5960,5960,5960,5960,0
20230731,160800,1263635150,5960,5960,5960,5960,0
20230731,160700,1263635150,5960,5960,5960,5960,0
20230731,160600,1263635150,5960,5960,5960,5960,0
20230731,160500,1263635150,5960,5960,5960,5960,0
20230731,160400,1263635150,5960,5960,5960,5960,0
20230731,160300,1263635150,5960,5960,5960,5960,0
20230731,160200,1263635150,5960,5960,5960,5960,0
20230731,160100,1263635150,5960,5960,5960,5960,0
20230731,160000,1263635150,5960,5960,5960,5960,0
20230731,155900,1263635150,5960,5960,5960,5960,0
20230731,155800,1263635150,5960,5960,5960,5960,0
20230731,155700,1263635150,5960,5960,5960,5960,0
20230731,155600,1263635150,5960,5960,5960,5960,0
20230731,155500,1263635150,5960,5960,5960,5960,0
20230731,155400,1263635150,5960,5960,5960,5960,0
20230731,155300,1263635150,5960,5960,5960,5960,0
20230731,155200,1263635150,5960,5960,5960,5960,0
20230731,155100,1263635150,5960,5960,5960,5960,0
20230731,155000,1263635150,5960,5960,5960,5960,0
20230731,154900,1263635150,5960,5960,5960,5960,0
20230731,154800,1263635150,5960,5960,5960,5960,1917
20230731,154700,1263635150,5960,5960,5960,5960,0
20230731,154600,1263635150,5960,5960,5960,5960,0
20230731,154500,1263635150,5960,5960,5960,5960,0
20230731,154400,1263635150,5960,5960,5960,5960,0
20230731,154300,1263635150,5960,5960,5960,5960,0
20230731,154200,1263635150,5960,5960,5960,5960,0
20230731,154100,1263635150,5960,5960,5960,5960,0
20230731,154000,1263635150,5960,5960,5960,5960,0
20230731,153900,1263635150,5960,5960,5960,5960,0
20230731,153800,1263635150,5960,5960,5960,5960,0
20230731,153700,1263635150,5960,5960,5960,5960,0
20230731,153600,1263635150,5960,5960,5960,5960,0
20230731,153500,1263635150,5960,5960,5960,5960,0
20230731,153400,1263635150,5960,5960,5960,5960,0
20230731,153300,1263635150,5960,5960,5960,5960,0
20230731,153200,1263635150,5960,5960,5960,5960,0
20230731,153100,1263635150,5960,5960,5960,5960,0
20230731,153000,1263635150,5960,5960,5960,5960,1917
20230731,152900,1252209830,5960,5960,5960,5960,0
20230731,152800,1252209830,5960,5960,5960,5960,0
20230731,152700,1252209830,5960,5960,5960,5960,0
20230731,152600,1252209830,5960,5960,5960,5960,0
20230731,152500,1252209830,5960,5960,5960,5960,0
20230731,152400,1252209830,5960,5960,5960,5960,0
20230731,152300,1252209830,5960,5960,5960,5960,0
20230731,152200,1252209830,5960,5960,5960,5960,0
20230731,152100,1252209830,5960,5960,5960,5960,0
20230731,152000,1252209830,5960,5960,5960,5960,0
20230731,151900,1252209830,5960,5960,5970,5960,33
20230731,151800,1252013140,5960,5960,5960,5960,147
20230731,151700,1251137020,5960,5960,5970,5960,88
20230731,151600,1250612530,5960,5960,5970,5960,31
20230731,151500,1250427760,5960,5960,5960,5950,1206
20230731,151400,1243240120,5980,5980,5980,5980,118
20230731,151300,1242534480,5960,5960,5980,5960,30
20230731,151200,1242355660,5980,5980,5980,5980,82
20230731,151100,1241865300,5980,5960,5980,5960,2646
20230731,151000,1226095100,5960,5960,5960,5950,592
20230731,150900,1222567600,5960,5960,5960,5960,46
20230731,150800,1222293440,5950,5950,5950,5950,0
20230731,150700,1222293440,5950,5950,5960,5950,2582
20230731,150600,1206930390,5960,5960,5960,5960,106
20230731,150500,1206298630,5960,5960,5960,5950,103
20230731,150400,1205685750,5950,5950,5950,5950,100
20230731,150300,1205090750,5950,5970,5970,5950,204
20230731,150200,1203876900,5950,5960,5960,5950,2700
20230731,150100,1187810450,5970,5970,5970,5970,225
20230731,150000,1186467200,5980,5980,5980,5980,0
20230731,145900,1186467200,5980,5980,5980,5980,7
20230731,145800,1186425340,5980,5960,5980,5960,301
20230731,145700,1184631360,5980,5990,5990,5960,296
20230731,145600,1182863260,5960,6010,6010,5960,2538
20230731,145500,1167723330,5980,6010,6010,5980,752
20230731,145400,1163226340,6000,6010,6010,5980,1116
20230731,145300,1156551600,6010,6010,6010,6010,11
20230731,145200,1156485490,6000,6000,6000,6000,200
20230731,145100,1155285490,6010,6010,6010,6010,0
20230731,145000,1155285490,6010,5990,6010,5990,1677
20230731,144900,1145217310,5990,5980,5990,5980,67
20230731,144800,1144816640,5980,5980,5980,5980,11
20230731,144700,1144750860,5980,5980,5980,5980,61
20230731,144600,1144386080,5980,5980,5980,5980,83
20230731,144500,1143889740,5980,5960,5980,5960,3475
20230731,144400,1123178720,5960,5960,5960,5960,424
20230731,144300,1120651680,5960,5960,5960,5960,21
20230731,144200,1120526520,5960,5960,5960,5960,1503
20230731,144100,1111568640,5960,5960,5960,5960,5
20230731,144000,1111538840,5960,5960,5960,5960,713
20230731,143900,1107289360,5960,5960,5960,5960,247
20230731,143800,1105817240,5950,5950,5950,5940,2158
20230731,143700,1092987300,5950,5950,5950,5950,10
20230731,143600,1092927800,5950,5950,5950,5950,0
20230731,143500,1092927800,5950,5960,5960,5950,2899
20230731,143400,1075678690,5960,5960,5960,5960,346
20230731,143300,1073616530,5970,5960,5970,5960,652
20230731,143200,1069726010,5960,5960,5960,5960,230
20230731,143100,1068355210,5960,5960,5960,5960,130
20230731,143000,1067580410,5940,5960,5960,5940,2369
20230731,142900,1053484160,5960,5970,5970,5960,182
20230731,142800,1052398940,5960,5960,5960,5950,635
20230731,142700,1048614690,5960,5960,5960,5960,98
20230731,142600,1048030610,5960,5960,5960,5960,2912
20230731,142500,1030675090,5970,5970,5970,5970,0
20230731,142400,1030675090,5970,5970,5970,5970,426
20230731,142300,1028131870,5970,5970,5970,5970,131
20230731,142200,1027349800,5970,5980,5980,5970,3284
20230731,142100,1007724460,5980,5980,5980,5980,3
20230731,142000,1007706520,5980,5980,5980,5980,5
20230731,141900,1007676620,5980,5980,5980,5980,0
20230731,141800,1007676620,5980,5980,5980,5980,0
20230731,141700,1007676620,5980,5980,5980,5980,600
20230731,141600,1004088620,5990,5990,5990,5990,0
20230731,141500,1004088620,5990,5990,5990,5990,395
20230731,141400,1001722570,5990,5990,5990,5990,100
20230731,141300,1001123570,5990,6000,6000,5990,19
20230731,141200,1001009660,6000,6000,6000,6000,10
20230731,141100,1000949660,6000,6000,6000,6000,1
20230731,141000,1000943660,5990,5990,5990,5990,0
20230731,140900,1000943660,5990,5990,5990,5990,81
20230731,140800,1000458470,5990,5990,5990,5990,0
20230731,140700,1000458470,5990,5990,5990,5990,8
20230731,140600,1000410550,6000,6000,6000,6000,20
20230731,140500,1000290550,6000,6000,6000,6000,20
20230731,140400,1000170550,5990,5990,5990,5990,10
20230731,140300,1000110650,5990,5990,5990,5990,0
20230731,140200,1000110650,5990,5990,5990,5990,100
20230731,140100,999511650,5990,5990,5990,5990,0
20230731,140000,999511650,5990,5990,5990,5990,350
20230731,135900,997415150,5990,5990,5990,5990,400
20230731,135800,995019150,6000,5990,6000,5990,14
20230731,135700,994935190,6000,6000,6000,6000,0
20230731,135600,994935190,6000,5990,6000,5990,880
20230731,135500,989663690,6000,6000,6000,6000,0
20230731,135400,989663690,6000,6000,6000,6000,69
20230731,135300,989249690,6010,6010,6010,6010,36
20230731,135200,989033330,6010,6010,6010,6010,4
20230731,135100,989009290,6010,6010,6010,6010,300
20230731,135000,987206290,6010,5990,6010,5990,162
20230731,134900,986233280,5990,5990,5990,5990,100
20230731,134800,985634280,5990,5990,5990,5990,291
20230731,134700,983891190,5990,5980,5990,5980,260
20230731,134600,982333940,5980,5980,5980,5980,200
20230731,134500,981137940,5980,5980,5980,5980,50
20230731,134400,980838940,5990,5990,5990,5980,112
20230731,134300,980169060,5980,5990,5990,5980,2192
20230731,134200,967039650,6000,6000,6000,6000,822
20230731,134100,962107650,6010,6010,6010,6010,239
20230731,134000,960671260,6010,6010,6010,6010,202
20230731,133900,959457240,6010,6010,6010,6010,72
20230731,133800,959024520,6010,6010,6010,6010,20
20230731,133700,958904320,6000,6000,6000,6000,0
20230731,133600,958904320,6000,6000,6000,6000,0
20230731,133500,958904320,6000,6010,6010,6000,13
20230731,133400,958826310,6010,6010,6010,6010,0
20230731,133300,958826310,6010,6010,6010,6010,885
20230731,133200,953507460,6000,6000,6000,6000,924
20230731,133100,947963460,6000,6000,6000,6000,0
20230731,133000,947963460,6000,6010,6010,6000,110
20230731,132900,947303360,6000,6000,6000,6000,0
20230731,132800,947303360,6000,6000,6000,6000,0
20230731,132700,947303360,6000,6000,6000,6000,119
20230731,132600,946589360,6000,6000,6000,6000,605
20230731,132500,942959360,6010,6010,6010,6010,231
20230731,132400,941571050,6010,6010,6010,6010,0
20230731,132300,941571050,6010,6010,6010,6010,5
20230731,132200,941541000,6010,6010,6010,6010,100
20230731,132100,940940000,6010,6020,6020,6010,290
20230731,132000,939194990,6020,6020,6020,6020,0
20230731,131900,939194990,6020,6020,6020,6020,0
20230731,131800,939194990,6020,6030,6030,6020,1012
20230731,131700,933092650,6020,6020,6020,6020,1
20230731,131600,933086630,6020,6020,6020,6020,0
20230731,131500,933086630,6020,6030,6030,6020,428
20230731,131400,930505890,6020,6020,6020,6020,0
20230731,131300,930505890,6020,6020,6020,6020,0
20230731,131200,930505890,6020,6030,6030,6020,193
20230731,131100,929343030,6030,6030,6030,6030,0
20230731,131000,929343030,6030,6030,6030,6030,0
20230731,130900,929343030,6030,6030,6030,6030,1
20230731,130800,929337000,6020,6020,6020,6020,0
20230731,130700,929337000,6020,6020,6020,6020,0
20230731,130600,929337000,6020,6010,6020,6010,1337
20230731,130500,921289510,6000,6000,6000,6000,0
20230731,130400,921289510,6000,6000,6000,6000,0
20230731,130300,921289510,6000,6000,6000,6000,120
20230731,130200,920569510,6010,6010,6010,6010,789
20230731,130100,915827620,6000,6000,6000,6000,0
20230731,130000,915827620,6000,6000,6000,6000,0
20230731,125900,915827620,6000,6000,6000,6000,58
20230731,125800,915479620,6000,6010,6010,6000,361
20230731,125700,913310560,6000,6000,6000,6000,447
20230731,125600,910628560,6010,5990,6010,5990,11
20230731,125500,910562470,6000,6000,6000,6000,2676
20230731,125400,894506470,6010,6010,6010,6010,1103
20230731,125300,887877440,6020,6020,6020,6020,1
20230731,125200,887871420,6000,6010,6010,6000,711
20230731,125100,883598330,6020,6020,6020,6020,0
20230731,125000,883598330,6020,6020,6020,6020,166
20230731,124900,882599010,6020,6020,6020,6020,10
20230731,124800,882538810,6020,6020,6020,6020,65
20230731,124700,882147510,6010,6010,6010,6010,433
20230731,124600,879545180,6000,6000,6000,6000,0
20230731,124500,879545180,6000,6000,6000,6000,548
20230731,124400,876257180,6000,6000,6000,6000,349
20230731,124300,874163180,6000,6010,6010,6000,5000
20230731,124200,844143730,6010,6010,6010,6010,20
20230731,124100,844023530,6010,6010,6020,6010,1200
20230731,124000,836811410,6010,6040,6040,6010,5084
20230731,123900,806185370,6040,6040,6040,6040,0
20230731,123800,806185370,6040,6040,6040,6040,1
20230731,123700,806179330,6050,6050,6050,6050,0
20230731,123600,806179330,6050,6050,6050,6050,4
20230731,123500,806155130,6050,6050,6050,6050,0
20230731,123400,806155130,6050,6040,6050,6030,1244
20230731,123300,798646820,6050,6040,6050,6040,335
20230731,123200,796623320,6040,6040,6040,6040,0
20230731,123100,796623320,6040,6040,6040,6040,0
20230731,123000,796623320,6040,6040,6040,6040,60
20230731,122900,796260920,6040,6040,6040,6040,10
20230731,122800,796200520,6040,6040,6040,6040,0
20230731,122700,796200520,6040,6040,6040,6040,440
20230731,122600,793542920,6040,6040,6040,6040,1
20230731,122500,793536880,6040,6040,6040,6040,230
20230731,122400,792147680,6040,6040,6050,6040,320
20230731,122300,790211810,6040,6040,6040,6040,39
20230731,122200,789976250,6050,6050,6050,6050,0
20230731,122100,789976250,6050,6050,6050,6050,18
20230731,122000,789867350,6040,6040,6040,6040,0
20230731,121900,789867350,6040,6050,6050,6040,61
20230731,121800,789498760,6060,6060,6060,6060,22
20230731,121700,789365440,6060,6060,6060,6060,0
20230731,121600,789365440,6060,6060,6060,6060,50
20230731,121500,789062440,6060,6060,6060,6060,0
20230731,121400,789062440,6060,6060,6060,6060,18
20230731,121300,788953360,6040,6030,6040,6030,3083
20230731,121200,770355560,6030,6040,6040,6030,53
20230731,121100,770035940,6050,6050,6050,6050,0
20230731,121000,770035940,6050,6030,6050,6030,111
20230731,120900,769366570,6030,6030,6060,6030,232
20230731,120800,767967350,6030,6030,6030,6030,0
20230731,120700,767967350,6030,6040,6040,6030,1054
20230731,120600,761605180,6060,6060,6060,6060,55
20230731,120500,761271880,6070,6070,6070,6070,2
20230731,120400,761259740,6050,6060,6060,6040,5005
20230731,120300,730991170,6070,6070,6070,6070,77
20230731,120200,730523780,6080,6080,6080,6080,0
20230731,120100,730523780,6080,6080,6080,6080,0
20230731,120000,730523780,6080,6080,6080,6080,0
20230731,115900,730523780,6080,6080,6080,6080,1
20230731,115800,730517700,6080,6080,6080,6080,15
20230731,115700,730426500,6080,6080,6080,6080,210
20230731,115600,729149700,6080,6080,6080,6080,0
20230731,115500,729149700,6080,6080,6080,6080,0
20230731,115400,729149700,6080,6080,6080,6080,1
20230731,115300,729143620,6070,6070,6070,6070,0
20230731,115200,729143620,6070,6070,6070,6070,0
20230731,115100,729143620,6070,6080,6080,6070,673
20230731,115000,725053980,6100,6100,6100,6100,0
20230731,114900,725053980,6100,6100,6100,6100,0
20230731,114800,725053980,6100,6100,6100,6100,33
20230731,114700,724852680,6100,6100,6100,6100,0
20230731,114600,724852680,6100,6100,6100,6100,0
20230731,114500,724852680,6100,6100,6100,6100,0
20230731,114400,724852680,6100,6100,6100,6100,0
20230731,114300,724852680,6100,6100,6100,6100,0
20230731,114200,724852680,6100,6100,6100,6100,0
20230731,114100,724852680,6100,6080,6100,6080,1789
20230731,114000,713971580,6080,6080,6080,6080,69
20230731,113900,713552060,6080,6080,6080,6080,165
20230731,113800,712548860,6080,6080,6080,6080,0
20230731,113700,712548860,6080,6080,6080,6080,0
20230731,113600,712548860,6080,6080,6080,6080,5
20230731,113500,712518460,6080,6080,6080,6080,0
20230731,113400,712518460,6080,6080,6080,6080,0
20230731,113300,712518460,6080,6080,6080,6080,36
20230731,113200,712299580,6080,6070,6080,6070,191
20230731,113100,711139760,6070,6070,6070,6060,447
20230731,113000,708428380,6060,6060,6060,6060,0
20230731,112900,708428380,6060,6060,6060,6060,0
20230731,112800,708428380,6060,6060,6060,6060,0
20230731,112700,708428380,6060,6060,6060,6060,1
20230731,112600,708422320,6060,6060,6060,6060,30
20230731,112500,708240520,6070,6080,6080,6070,121
20230731,112400,707506040,6070,6070,6070,6070,16
20230731,112300,707408920,6070,6070,6070,6070,161
20230731,112200,706431650,6080,6080,6080,6080,8
20230731,112100,706383010,6080,6080,6080,6080,0
20230731,112000,706383010,6080,6080,6080,6080,0
20230731,111900,706383010,6080,6070,6080,6070,499
20230731,111800,703350400,6070,6080,6080,6070,1957
20230731,111700,691467050,6090,6090,6090,6090,0
20230731,111600,691467050,6090,6090,6090,6090,0
20230731,111500,691467050,6090,6090,6090,6080,771
20230731,111400,686773170,6080,6080,6080,6080,5
20230731,111300,686742770,6090,6090,6090,6090,0
20230731,111200,686742770,6090,6090,6090,6090,30
20230731,111100,686560070,6080,6080,6080,6080,263
20230731,111000,684961030,6080,6080,6080,6080,151
20230731,110900,684042950,6080,6080,6090,6080,13
20230731,110800,683963880,6090,6090,6090,6090,0
20230731,110700,683963880,6090,6090,6090,6090,0
20230731,110600,683963880,6090,6090,6090,6090,50
20230731,110500,683659380,6080,6090,6090,6070,1087
20230731,110400,677040580,6100,6100,6100,6100,0
20230731,110300,677040580,6100,6100,6100,6100,246
20230731,110200,675539980,6090,6080,6090,6080,305
20230731,110100,673683080,6080,6090,6100,6080,222
20230731,110000,672330710,6070,6080,6080,6070,147
20230731,105900,671437020,6070,6070,6070,6070,250
20230731,105800,669919520,6100,6100,6100,6100,50
20230731,105700,669614520,6080,6090,6090,6080,73
20230731,105600,669170150,6060,6090,6090,6060,510
20230731,105500,666079250,6090,6060,6090,6060,4
20230731,105400,666054920,6060,6060,6060,6060,0
20230731,105300,666054920,6060,6070,6100,6060,1280
20230731,105200,658254580,6060,6060,6060,6060,2
20230731,105100,658242460,6070,6060,6070,6060,350
20230731,105000,656118860,6070,6070,6070,6070,0
20230731,104900,656118860,6070,6060,6070,6060,662
20230731,104800,652107130,6080,6080,6080,6080,353
20230731,104700,649960890,6080,6080,6080,6080,0
20230731,104600,649960890,6080,6080,6080,6070,29
20230731,104500,649784620,6080,6100,6100,6080,400
20230731,104400,647348620,6100,6100,6100,6100,0
20230731,104300,647348620,6100,6100,6100,6100,24
20230731,104200,647202220,6100,6070,6100,6070,3500
20230731,104100,625865350,6060,6060,6060,6060,659
20230731,104000,621871810,6060,6070,6070,6060,51
20230731,103900,621562650,6070,6070,6070,6070,0
20230731,103800,621562650,6070,6070,6070,6070,342
20230731,103700,619486710,6080,6080,6080,6080,0
20230731,103600,619486710,6080,6080,6080,6080,10
20230731,103500,619425910,6090,6090,6090,6090,0
20230731,103400,619425910,6090,6090,6090,6090,0
20230731,103300,619425910,6090,6090,6090,6090,0
20230731,103200,619425910,6090,6080,6090,6080,82
20230731,103100,618927320,6090,6090,6090,6090,616
20230731,103000,615175880,6100,6100,6100,6100,368
20230731,102900,612931080,6100,6100,6100,6100,238
20230731,102800,611479280,6100,6100,6100,6100,7
20230731,102700,611436580,6110,6110,6110,6110,0
20230731,102600,611436580,6110,6110,6110,6110,7
20230731,102500,611393810,6110,6110,6110,6110,2
20230731,102400,611381590,6110,6110,6110,6110,201
20230731,102300,610153480,6110,6110,6110,6110,0
20230731,102200,610153480,6110,6110,6110,6110,0
20230731,102100,610153480,6110,6110,6110,6110,0
20230731,102000,610153480,6110,6100,6110,6100,73
20230731,101900,609707470,6100,6120,6120,6100,102
20230731,101800,609084730,6120,6130,6130,6120,8
20230731,101700,609035710,6120,6120,6120,6120,1498
20230731,101600,599867950,6110,6110,6110,6110,2
20230731,101500,599855730,6120,6130,6130,6120,130
20230731,101400,599059130,6130,6130,6130,6130,105
20230731,101300,598415480,6130,6130,6130,6130,0
20230731,101200,598415480,6130,6130,6130,6130,50
20230731,101100,598108980,6100,6060,6140,6060,2339
20230731,101000,583832690,6070,6070,6070,6060,475
20230731,100900,580949530,6080,6080,6080,6080,100
20230731,100800,580341530,6080,6080,6080,6080,35
20230731,100700,580128730,6080,6090,6090,6080,101
20230731,100600,579514150,6090,6090,6090,6090,20
20230731,100500,579392350,6090,6080,6090,6080,51
20230731,100400,579082260,6090,6090,6090,6090,150
20230731,100300,578168760,6100,6120,6120,6100,160
20230731,100200,577192340,6110,6120,6120,6110,201
20230731,100100,575962680,6100,6070,6170,6070,4079
20230731,100000,550999610,6050,6050,6050,6050,3
20230731,095900,550981460,6070,6050,6070,6050,198
20230731,095800,549783540,6050,6050,6050,6050,1
20230731,095700,549777490,6050,6050,6050,6040,1504
20230731,095600,540685180,6050,6050,6050,6050,0
20230731,095500,540685180,6050,6050,6050,6050,175
20230731,095400,539626430,6050,6050,6050,6050,98
20230731,095300,539033530,6050,6060,6060,6050,24
20230731,095200,538888240,6060,6060,6060,6060,1
20230731,095100,538882180,6080,6080,6080,6080,100
20230731,095000,538274180,6080,6080,6080,6080,9
20230731,094900,538219460,6080,6030,6080,6030,248
20230731,094800,536711720,6060,6080,6090,6000,6964
20230731,094700,494677780,6080,6070,6080,6070,67
20230731,094600,494271020,6090,6090,6090,6090,10
20230731,094500,494210120,6150,6080,6150,6060,3296
20230731,094400,474059440,6050,6080,6080,6050,1672
20230731,094300,463899480,6080,6100,6100,6080,318
20230731,094200,461959720,6100,6100,6100,6100,131
20230731,094100,461160620,6100,6080,6100,6080,185
20230731,094000,460035760,6080,6090,6100,6080,916
20230731,093900,454457290,6090,6060,6090,6060,272
20230731,093800,452801460,6080,6080,6080,6080,92
20230731,093700,452242100,6080,6080,6080,6040,3609
20230731,093600,430375460,6080,6110,6110,6080,2570
20230731,093500,414701140,6100,6120,6120,6100,1583
20230731,093400,405025480,6120,6120,6130,6120,374
20230731,093300,402734480,6130,6130,6130,6120,175
20230731,093200,401661950,6120,6130,6130,6120,694
20230731,093100,397410040,6130,6150,6150,6130,1096
20230731,093000,390680580,6150,6140,6150,6140,410
20230731,092900,388162690,6140,6150,6160,6140,537
20230731,092800,384855560,6150,6150,6160,6150,1396
20230731,092700,376269650,6140,6160,6180,6140,2296
20230731,092600,362165330,6150,6150,6150,6140,603
20230731,092500,358458180,6160,6200,6200,6160,721
20230731,092400,353993690,6190,6210,6220,6190,8066
20230731,092300,303942860,6210,6160,6210,6160,3390
20230731,092200,282942410,6190,6170,6190,6150,564
20230731,092100,279463590,6180,6160,6190,6160,1358
20230731,092000,271068890,6160,6190,6210,6160,1260
20230731,091900,263288830,6190,6210,6220,6100,1544
20230731,091800,253780350,6210,6180,6210,6180,3690
20230731,091700,230906460,6170,6140,6200,6140,2647
20230731,091600,214547260,6130,6100,6130,6100,1242
20230731,091500,206955760,6130,6110,6150,6110,2237
20230731,091400,193221150,6140,6100,6140,6100,2234
20230731,091300,179550440,6100,6070,6150,6060,9667
20230731,091200,120417950,6080,6060,6080,6060,1622
20230731,091100,110572290,6060,6080,6080,6060,54
20230731,091000,110244090,6080,6060,6080,6060,102
20230731,090900,109624890,6080,6070,6080,6070,307
20230731,090800,107758370,6010,6080,6080,6010,305
20230731,090700,105916730,6080,6110,6110,6000,5860
20230731,090600,70559000,6090,6090,6110,6080,1500
20230731,090500,61418450,6100,6080,6100,6080,1222
20230731,090400,53978640,6080,6110,6130,6080,1049
20230731,090300,47591340,6110,6090,6110,6090,488
20230731,090200,44613640,6120,6080,6130,6080,602
20230731,090100,40951160,6090,6080,6100,6080,436
20230731,090000,38295480,6080,6100,6100,6070,6153