stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191500,1806814800,688,688,688,688,12301
20230731,191400,1806814800,688,688,688,688,0
20230731,191300,1806814800,688,688,688,688,0
20230731,191200,1806814800,688,688,688,688,0
20230731,191100,1806814800,688,688,688,688,0
20230731,191000,1806814800,688,688,688,688,0
20230731,190900,1806814800,688,688,688,688,0
20230731,190800,1806814800,688,688,688,688,0
20230731,190700,1806814800,688,688,688,688,0
20230731,190600,1806814800,688,688,688,688,0
20230731,190500,1806814800,688,688,688,688,0
20230731,190400,1806814800,688,688,688,688,0
20230731,190300,1806814800,688,688,688,688,0
20230731,190200,1806814800,688,688,688,688,0
20230731,190100,1806814800,688,688,688,688,0
20230731,190000,1806814800,688,688,688,688,0
20230731,185900,1806814800,688,688,688,688,0
20230731,185800,1806814800,688,688,688,688,0
20230731,185700,1806814800,688,688,688,688,0
20230731,185600,1806814800,688,688,688,688,0
20230731,185500,1806814800,688,688,688,688,0
20230731,185400,1806814800,688,688,688,688,0
20230731,185300,1806814800,688,688,688,688,0
20230731,185200,1806814800,688,688,688,688,0
20230731,185100,1806814800,688,688,688,688,0
20230731,185000,1806814800,688,688,688,688,0
20230731,184900,1806814800,688,688,688,688,0
20230731,184800,1806814800,688,688,688,688,0
20230731,184700,1806814800,688,688,688,688,0
20230731,184600,1806814800,688,688,688,688,0
20230731,184500,1806814800,688,688,688,688,12301
20230731,184400,1806814800,688,688,688,688,0
20230731,184300,1806814800,688,688,688,688,0
20230731,184200,1806814800,688,688,688,688,0
20230731,184100,1806814800,688,688,688,688,0
20230731,184000,1806814800,688,688,688,688,0
20230731,183900,1806814800,688,688,688,688,0
20230731,183800,1806814800,688,688,688,688,0
20230731,183700,1806814800,688,688,688,688,0
20230731,183600,1806814800,688,688,688,688,0
20230731,183500,1806814800,688,688,688,688,0
20230731,183400,1806814800,688,688,688,688,0
20230731,183300,1806814800,688,688,688,688,0
20230731,183200,1806814800,688,688,688,688,0
20230731,183100,1806814800,688,688,688,688,0
20230731,183000,1806814800,688,688,688,688,0
20230731,182900,1806814800,688,688,688,688,0
20230731,182800,1806814800,688,688,688,688,0
20230731,182700,1806814800,688,688,688,688,0
20230731,182600,1806814800,688,688,688,688,0
20230731,182500,1806814800,688,688,688,688,0
20230731,182400,1806814800,688,688,688,688,0
20230731,182300,1806814800,688,688,688,688,0
20230731,182200,1806814800,688,688,688,688,0
20230731,182100,1806814800,688,688,688,688,0
20230731,182000,1806814800,688,688,688,688,0
20230731,181900,1806814800,688,688,688,688,0
20230731,181800,1806814800,688,688,688,688,0
20230731,181700,1806814800,688,688,688,688,0
20230731,181600,1806814800,688,688,688,688,0
20230731,181500,1806814800,688,688,688,688,12301
20230731,181400,1806814800,688,688,688,688,0
20230731,181300,1806814800,688,688,688,688,0
20230731,181200,1806814800,688,688,688,688,0
20230731,181100,1806814800,688,688,688,688,0
20230731,181000,1806814800,688,688,688,688,0
20230731,180900,1806814800,688,688,688,688,0
20230731,180800,1806814800,688,688,688,688,0
20230731,180700,1806814800,688,688,688,688,0
20230731,180600,1806814800,688,688,688,688,0
20230731,180500,1806814800,688,688,688,688,0
20230731,180400,1806814800,688,688,688,688,0
20230731,180300,1806814800,688,688,688,688,0
20230731,180200,1806814800,688,688,688,688,0
20230731,180100,1806814800,688,688,688,688,0
20230731,180000,1806814800,688,688,688,688,0
20230731,175900,1806814800,688,688,688,688,0
20230731,175800,1806814800,688,688,688,688,0
20230731,175700,1806814800,688,688,688,688,0
20230731,175600,1806814800,688,688,688,688,0
20230731,175500,1806814800,688,688,688,688,0
20230731,175400,1806814800,688,688,688,688,0
20230731,175300,1806814800,688,688,688,688,0
20230731,175200,1806814800,688,688,688,688,0
20230731,175100,1806814800,688,688,688,688,0
20230731,175000,1806814800,688,688,688,688,0
20230731,174900,1806814800,688,688,688,688,0
20230731,174800,1806814800,688,688,688,688,0
20230731,174700,1806814800,688,688,688,688,0
20230731,174600,1806814800,688,688,688,688,0
20230731,174500,1806814800,688,688,688,688,12301
20230731,174400,1806814800,688,688,688,688,0
20230731,174300,1806814800,688,688,688,688,0
20230731,174200,1806814800,688,688,688,688,0
20230731,174100,1806814800,688,688,688,688,0
20230731,174000,1806814800,688,688,688,688,0
20230731,173900,1806814800,688,688,688,688,0
20230731,173800,1806814800,688,688,688,688,0
20230731,173700,1806814800,688,688,688,688,0
20230731,173600,1806814800,688,688,688,688,0
20230731,173500,1806814800,688,688,688,688,0
20230731,173400,1806814800,688,688,688,688,0
20230731,173300,1806814800,688,688,688,688,0
20230731,173200,1806814800,688,688,688,688,0
20230731,173100,1806814800,688,688,688,688,0
20230731,173000,1806814800,688,688,688,688,0
20230731,172900,1806814800,688,688,688,688,0
20230731,172800,1806814800,688,688,688,688,0
20230731,172700,1806814800,688,688,688,688,0
20230731,172600,1806814800,688,688,688,688,0
20230731,172500,1806814800,688,688,688,688,0
20230731,172400,1806814800,688,688,688,688,0
20230731,172300,1806814800,688,688,688,688,0
20230731,172200,1806814800,688,688,688,688,0
20230731,172100,1806814800,688,688,688,688,0
20230731,172000,1806814800,688,688,688,688,0
20230731,171900,1806814800,688,688,688,688,0
20230731,171800,1806814800,688,688,688,688,0
20230731,171700,1806814800,688,688,688,688,0
20230731,171600,1806814800,688,688,688,688,0
20230731,171500,1806814800,688,688,688,688,12301
20230731,171400,1806814800,688,688,688,688,0
20230731,171300,1806814800,688,688,688,688,0
20230731,171200,1806814800,688,688,688,688,0
20230731,171100,1806814800,688,688,688,688,0
20230731,171000,1806814800,688,688,688,688,0
20230731,170900,1806814800,688,688,688,688,0
20230731,170800,1806814800,688,688,688,688,0
20230731,170700,1806814800,688,688,688,688,0
20230731,170600,1806814800,688,688,688,688,0
20230731,170500,1806814800,688,688,688,688,0
20230731,170400,1806814800,688,688,688,688,0
20230731,170300,1806814800,688,688,688,688,0
20230731,170200,1806814800,688,688,688,688,0
20230731,170100,1806814800,688,688,688,688,0
20230731,170000,1806814800,688,688,688,688,0
20230731,165900,1806814800,688,688,688,688,0
20230731,165800,1806814800,688,688,688,688,0
20230731,165700,1806814800,688,688,688,688,0
20230731,165600,1806814800,688,688,688,688,0
20230731,165500,1806814800,688,688,688,688,0
20230731,165400,1806814800,688,688,688,688,0
20230731,165300,1806814800,688,688,688,688,0
20230731,165200,1806814800,688,688,688,688,0
20230731,165100,1806814800,688,688,688,688,0
20230731,165000,1806814800,688,688,688,688,0
20230731,164900,1806814800,688,688,688,688,0
20230731,164800,1806814800,688,688,688,688,0
20230731,164700,1806814800,688,688,688,688,0
20230731,164600,1806814800,688,688,688,688,0
20230731,164500,1806814800,688,688,688,688,12301
20230731,164400,1806814800,688,688,688,688,0
20230731,164300,1806814800,688,688,688,688,0
20230731,164200,1806814800,688,688,688,688,0
20230731,164100,1806814800,688,688,688,688,0
20230731,164000,1806814800,688,688,688,688,0
20230731,163900,1806814800,688,688,688,688,0
20230731,163800,1806814800,688,688,688,688,0
20230731,163700,1806814800,688,688,688,688,0
20230731,163600,1806814800,688,688,688,688,0
20230731,163500,1806814800,688,688,688,688,0
20230731,163400,1806814800,688,688,688,688,0
20230731,163300,1806814800,688,688,688,688,0
20230731,163200,1806814800,688,688,688,688,0
20230731,163100,1806814800,688,688,688,688,0
20230731,163000,1806814800,688,688,688,688,0
20230731,162900,1806814800,688,688,688,688,0
20230731,162800,1806814800,688,688,688,688,0
20230731,162700,1806814800,688,688,688,688,0
20230731,162600,1806814800,688,688,688,688,0
20230731,162500,1806814800,688,688,688,688,0
20230731,162400,1806814800,688,688,688,688,0
20230731,162300,1806814800,688,688,688,688,0
20230731,162200,1806814800,688,688,688,688,0
20230731,162100,1806814800,688,688,688,688,0
20230731,162000,1806814800,688,688,688,688,0
20230731,161900,1806814800,688,688,688,688,0
20230731,161800,1806814800,688,688,688,688,0
20230731,161700,1806814800,688,688,688,688,0
20230731,161600,1806814800,688,688,688,688,0
20230731,161500,1806814800,688,688,688,688,12301
20230731,161400,1806814800,688,688,688,688,0
20230731,161300,1806814800,688,688,688,688,0
20230731,161200,1806814800,688,688,688,688,0
20230731,161100,1806814800,688,688,688,688,0
20230731,161000,1806814800,688,688,688,688,0
20230731,160900,1806814800,688,688,688,688,0
20230731,160800,1806814800,688,688,688,688,0
20230731,160700,1806814800,688,688,688,688,0
20230731,160600,1806814800,688,688,688,688,0
20230731,160500,1806814800,688,688,688,688,0
20230731,160400,1806814800,688,688,688,688,0
20230731,160300,1806814800,688,688,688,688,0
20230731,160200,1806814800,688,688,688,688,0
20230731,160100,1806814800,688,688,688,688,0
20230731,160000,1806814800,688,688,688,688,0
20230731,155900,1806814800,688,688,688,688,0
20230731,155800,1806814800,688,688,688,688,0
20230731,155700,1806814800,688,688,688,688,0
20230731,155600,1806814800,688,688,688,688,0
20230731,155500,1806814800,688,688,688,688,0
20230731,155400,1806814800,688,688,688,688,0
20230731,155300,1806814800,688,688,688,688,0
20230731,155200,1806814800,688,688,688,688,0
20230731,155100,1806814800,688,688,688,688,0
20230731,155000,1806814800,688,688,688,688,0
20230731,154900,1806814800,688,688,688,688,0
20230731,154800,1806814800,688,688,688,688,0
20230731,154700,1806814800,688,688,688,688,0
20230731,154600,1806814800,688,688,688,688,0
20230731,154500,1806814800,688,688,688,688,12301
20230731,154400,1806814800,688,688,688,688,0
20230731,154300,1806814800,688,688,688,688,0
20230731,154200,1806814800,688,688,688,688,0
20230731,154100,1806814800,688,688,688,688,0
20230731,154000,1806814800,688,688,688,688,0
20230731,153900,1806814800,688,688,688,688,0
20230731,153800,1806814800,688,688,688,688,0
20230731,153700,1806814800,688,688,688,688,0
20230731,153600,1806814800,688,688,688,688,0
20230731,153500,1806814800,688,688,688,688,0
20230731,153400,1806814800,688,688,688,688,0
20230731,153300,1806814800,688,688,688,688,0
20230731,153200,1806814800,688,688,688,688,0
20230731,153100,1806814800,688,688,688,688,0
20230731,153000,1806814800,688,688,688,688,12301
20230731,152900,1798351712,688,688,688,688,0
20230731,152800,1798351712,688,688,688,688,0
20230731,152700,1798351712,688,688,688,688,0
20230731,152600,1798351712,688,688,688,688,0
20230731,152500,1798351712,688,688,688,688,0
20230731,152400,1798351712,688,688,688,688,0
20230731,152300,1798351712,688,688,688,688,0
20230731,152200,1798351712,688,688,688,688,0
20230731,152100,1798351712,688,688,688,688,0
20230731,152000,1798351712,688,688,688,688,0
20230731,151900,1798351712,688,680,688,679,5228
20230731,151800,1794795868,680,681,681,670,44114
20230731,151700,1765061221,680,692,694,680,32746
20230731,151600,1742697508,691,693,693,691,1368
20230731,151500,1741751918,694,696,698,694,2350
20230731,151400,1740117539,696,696,696,696,2
20230731,151300,1740116147,696,696,696,696,1
20230731,151200,1740115451,696,699,700,693,860
20230731,151100,1739516889,698,693,698,692,302
20230731,151000,1739307883,692,695,695,692,8764
20230731,150900,1733230744,695,697,697,695,98
20230731,150800,1733162630,695,697,701,694,1706
20230731,150700,1731973341,694,695,695,694,2314
20230731,150600,1730366102,695,697,697,695,3860
20230731,150500,1727679231,697,701,701,697,16974
20230731,150400,1715816644,701,701,701,701,782
20230731,150300,1715268462,701,702,702,701,215
20230731,150200,1715117538,701,702,702,701,6118
20230731,150100,1710826445,702,702,704,702,2154
20230731,150000,1709314328,702,703,705,702,38543
20230731,145900,1682222399,703,703,703,703,2500
20230731,145800,1680464899,703,703,703,703,1
20230731,145700,1680464196,705,705,707,704,2985
20230731,145600,1678359767,706,705,706,705,3
20230731,145500,1678357650,706,705,707,705,316
20230731,145400,1678134543,707,703,707,701,4275
20230731,145300,1675137246,703,703,703,701,7940
20230731,145200,1669564654,703,703,703,703,3814
20230731,145100,1666883412,703,705,705,703,418
20230731,145000,1666589352,707,705,707,705,1245
20230731,144900,1665711027,707,705,707,705,3
20230731,144800,1665708909,706,704,706,703,7308
20230731,144700,1660571168,704,706,706,704,4000
20230731,144600,1657755156,706,706,706,706,10979
20230731,144500,1650003982,707,707,708,707,3
20230731,144400,1650001860,704,705,705,704,3066
20230731,144300,1647843194,706,705,706,704,2003
20230731,144200,1646432842,705,709,709,705,4299
20230731,144100,1643398530,708,708,709,708,27133
20230731,144000,1624188365,708,708,708,708,200
20230731,143900,1624046765,709,707,710,707,11947
20230731,143800,1615576744,710,710,710,709,995
20230731,143700,1614870631,709,707,709,707,694
20230731,143600,1614378591,709,706,710,706,11
20230731,143500,1614370803,705,705,705,705,8079
20230731,143400,1608675108,705,707,707,705,4192
20230731,143300,1605713594,707,706,707,706,2607
20230731,143200,1603870451,705,708,708,705,17137
20230731,143100,1591766102,714,714,714,708,11090
20230731,143000,1583909953,715,715,715,715,103
20230731,142900,1583836308,709,710,710,709,4568
20230731,142800,1580596765,710,712,712,710,21042
20230731,142700,1565639947,712,716,716,712,193
20230731,142600,1565502319,718,716,718,716,47
20230731,142500,1565468665,712,716,717,712,16049
20230731,142400,1554018735,712,714,719,712,8034
20230731,142300,1548295088,714,715,715,714,5000
20230731,142200,1544722377,719,718,719,718,30
20230731,142100,1544700832,719,719,719,719,1
20230731,142000,1544700113,714,720,720,714,1207
20230731,141900,1543832069,720,719,720,713,10013
20230731,141800,1536691708,720,718,720,718,477
20230731,141700,1536348814,717,720,722,713,9942
20230731,141600,1529234180,719,719,719,719,1316
20230731,141500,1528287976,719,719,719,719,160
20230731,141400,1528172936,719,717,719,717,4820
20230731,141300,1524714987,712,712,712,712,181
20230731,141200,1524586115,717,717,717,711,7010
20230731,141100,1519598450,713,713,713,713,1506
20230731,141000,1518524672,717,713,717,713,576
20230731,140900,1518113944,719,719,719,719,0
20230731,140800,1518113944,719,713,719,712,905
20230731,140700,1517469576,719,715,719,711,9309
20230731,140600,1510834813,720,720,720,720,1
20230731,140500,1510834093,715,717,717,715,9827
20230731,140400,1503797989,717,718,720,717,2788
20230731,140300,1501792246,717,718,718,717,1010
20230731,140200,1501067566,719,722,722,719,2227
20230731,140100,1499465672,722,722,722,718,31
20230731,140000,1499443330,718,718,718,718,647
20230731,135900,1498978784,718,718,718,718,3747
20230731,135800,1496288438,718,718,718,718,153
20230731,135700,1496178584,718,722,722,718,2
20230731,135600,1496177144,723,723,723,723,0
20230731,135500,1496177144,723,722,723,722,1000
20230731,135400,1495455112,723,717,723,717,2833
20230731,135300,1493423845,720,718,720,718,1363
20230731,135200,1492442489,719,715,719,715,2165
20230731,135100,1490890526,715,715,715,715,1
20230731,135000,1490889811,715,717,717,715,2353
20230731,134900,1489204384,717,719,719,717,1539
20230731,134800,1488100915,719,718,719,715,1778
20230731,134700,1486828768,718,720,720,718,4949
20230731,134600,1483267498,722,722,722,722,441
20230731,134500,1482949096,723,723,723,723,2
20230731,134400,1482947650,720,720,720,720,1
20230731,134300,1482946930,718,719,719,718,934
20230731,134200,1482276136,719,724,724,719,5287
20230731,134100,1478467130,724,725,726,724,4891
20230731,134000,1474920639,725,723,725,723,3516
20230731,133900,1472373543,724,723,724,719,1390
20230731,133800,1471368786,722,722,722,722,1127
20230731,133700,1470555092,722,722,722,722,1297
20230731,133600,1469618658,722,718,722,718,5178
20230731,133500,1465890702,718,712,718,712,394
20230731,133400,1465607846,711,716,719,711,12622
20230731,133300,1456559339,716,716,716,716,680
20230731,133200,1456072459,715,712,715,712,3127
20230731,133100,1453840737,710,710,710,710,240
20230731,133000,1453670337,713,713,713,713,365
20230731,132900,1453410092,713,712,713,712,4
20230731,132800,1453407241,711,713,713,709,1892
20230731,132700,1452060837,713,713,713,713,3413
20230731,132600,1449627368,717,717,717,717,5
20230731,132500,1449623783,718,712,718,712,3256
20230731,132400,1447293261,712,711,712,711,2437
20230731,132300,1445560066,711,709,712,708,2467
20230731,132200,1443811181,709,713,714,708,3026
20230731,132100,1441665173,714,712,714,709,9416
20230731,132000,1434981104,712,712,712,711,293
20230731,131900,1434772778,711,710,712,710,665
20230731,131800,1434299933,709,713,713,709,107
20230731,131700,1434223946,716,710,716,708,18606
20230731,131600,1421017197,710,711,711,710,77
20230731,131500,1420962515,709,709,709,708,1589
20230731,131400,1419835959,708,709,709,708,1593
20230731,131300,1418706542,709,711,711,709,8446
20230731,131200,1412714016,711,716,716,711,7527
20230731,131100,1407341364,712,718,718,712,26736
20230731,131000,1388273707,718,718,718,714,17419
20230731,130900,1375777831,719,725,726,719,14660
20230731,130800,1365153713,726,727,727,725,16957
20230731,130700,1352856868,727,719,727,719,23289
20230731,130600,1336003064,718,720,720,718,877
20230731,130500,1335372623,722,718,722,718,800
20230731,130400,1334798103,717,722,722,717,2139
20230731,130300,1333258915,722,717,723,717,1781
20230731,130200,1331980556,717,720,723,716,19959
20230731,130100,1317613495,720,717,721,715,6991
20230731,130000,1312590805,721,717,723,713,26103
20230731,125900,1293898036,716,716,724,716,10726
20230731,125800,1286185113,713,715,718,712,18457
20230731,125700,1273005649,712,710,715,709,4324
20230731,125600,1269931276,708,707,711,707,8160
20230731,125500,1264154661,708,712,712,707,9879
20230731,125400,1257159764,713,711,713,709,6643
20230731,125300,1252430432,708,712,712,707,3314
20230731,125200,1250084921,713,715,716,707,16683
20230731,125100,1238251132,715,710,715,707,26964
20230731,125000,1219129996,711,716,717,710,35383
20230731,124900,1193843576,716,719,727,716,30035
20230731,124800,1172262323,719,730,731,718,23588
20230731,124700,1155225573,726,733,733,726,40184
20230731,124600,1125847631,733,731,743,731,83683
20230731,124500,1064161799,732,728,732,726,23144
20230731,124400,1047293889,728,729,734,728,33906
20230731,124300,1022550112,733,732,739,728,49237
20230731,124200,986442767,730,732,745,726,143598
20230731,124100,880693020,733,717,733,711,57166
20230731,124000,839474800,717,730,730,710,40013
20230731,123900,810672845,722,726,750,720,175532
20230731,123800,681544409,726,726,726,725,13355
20230731,123700,671849679,719,719,719,719,0
20230731,123600,671849679,719,716,719,712,20475
20230731,123500,657158111,717,711,719,711,35837
20230731,123400,631502587,711,711,711,705,2390
20230731,123300,629805513,711,707,711,707,16151
20230731,123200,618343810,705,702,705,702,10604
20230731,123100,610874711,700,700,702,700,6455
20230731,123000,606352376,700,698,700,695,6598
20230731,122900,601741692,695,696,698,695,10895
20230731,122800,594152025,695,694,695,694,2886
20230731,122700,592146400,694,694,694,694,5000
20230731,122600,588676400,694,689,694,689,21136
20230731,122500,574056270,686,685,686,685,4844
20230731,122400,570733764,685,688,688,685,10336
20230731,122300,563632111,688,688,688,688,100
20230731,122200,563563311,688,688,688,688,426
20230731,122100,563270223,688,686,688,686,3
20230731,122000,563268163,686,685,686,685,428
20230731,121900,562974562,686,686,686,686,1
20230731,121800,562973876,686,685,686,685,205
20230731,121700,562833288,686,686,686,686,0
20230731,121600,562833288,686,686,686,686,0
20230731,121500,562833288,686,686,686,686,0
20230731,121400,562833288,686,686,686,685,4690
20230731,121300,559616036,686,687,687,686,4461
20230731,121200,556551892,687,686,687,686,642
20230731,121100,556111478,686,686,686,686,6547
20230731,121000,551620236,686,685,686,685,4364
20230731,120900,548626573,686,684,686,684,1000
20230731,120800,547940589,685,685,685,685,100
20230731,120700,547872089,686,686,686,686,0
20230731,120600,547872089,686,683,686,683,200
20230731,120500,547735144,687,687,687,687,11
20230731,120400,547727587,687,687,687,687,0
20230731,120300,547727587,687,687,687,687,1
20230731,120200,547726900,678,678,678,678,7
20230731,120100,547722154,679,679,679,679,2198
20230731,120000,546229712,679,679,679,679,2
20230731,115900,546228354,679,679,679,679,10
20230731,115800,546221564,679,684,684,679,3135
20230731,115700,544081863,684,685,690,684,3915
20230731,115600,541395820,685,684,685,683,3219
20230731,115500,539195152,684,684,684,684,5
20230731,115400,539191732,684,687,687,684,5126
20230731,115300,535676362,691,691,691,691,36
20230731,115200,535651486,691,691,691,691,960
20230731,115100,534988126,691,691,691,691,0
20230731,115000,534988126,691,691,692,687,1692
20230731,114900,533821256,689,689,689,687,162
20230731,114800,533709742,689,689,689,689,100
20230731,114700,533640842,690,690,690,690,0
20230731,114600,533640842,690,690,690,690,4
20230731,114500,533638082,690,687,691,686,369
20230731,114400,533384875,687,687,687,687,0
20230731,114300,533384875,687,689,689,687,61
20230731,114200,533342868,686,693,693,686,410
20230731,114100,533060992,693,693,693,693,976
20230731,114000,532384624,693,689,693,686,821
20230731,113900,531818624,689,689,690,689,5546
20230731,113800,527997381,689,689,689,689,520
20230731,113700,527639101,689,684,689,683,2477
20230731,113600,525937119,683,692,692,682,1031
20230731,113500,525230679,697,694,698,690,15761
20230731,113400,514272566,694,685,694,685,23115
20230731,113300,498315793,685,683,685,683,2505
20230731,113200,496600223,682,682,682,682,0
20230731,113100,496600223,682,682,682,682,0
20230731,113000,496600223,682,682,682,682,0
20230731,112900,496600223,682,681,682,681,2077
20230731,112800,495184786,679,679,679,679,293
20230731,112700,494985839,679,681,681,679,1217
20230731,112600,494158658,681,682,682,681,1995
20230731,112500,492798579,685,685,685,685,2
20230731,112400,492797209,685,685,685,685,0
20230731,112300,492797209,685,686,686,685,4192
20230731,112200,489925497,685,686,686,685,2171
20230731,112100,488437162,686,682,686,682,18675
20230731,112000,475665890,681,680,681,678,4490
20230731,111900,472615190,680,679,680,679,10740
20230731,111800,465322036,677,679,679,677,1547
20230731,111700,464271697,680,679,680,679,2001
20230731,111600,462911317,680,677,680,677,3036
20230731,111500,460850838,675,675,675,675,1314
20230731,111400,459963888,675,674,675,674,936
20230731,111300,459332198,675,675,675,675,0
20230731,111200,459332198,675,675,675,675,0
20230731,111100,459332198,675,674,675,674,387
20230731,111000,459071110,667,667,667,667,0
20230731,110900,459071110,667,676,676,667,1628
20230731,110800,457978797,676,676,676,676,1
20230731,110700,457978121,665,676,676,665,12006
20230731,110600,449948460,676,676,676,676,100
20230731,110500,449880860,669,669,669,669,0
20230731,110400,449880860,669,669,669,669,0
20230731,110300,449880860,669,669,669,669,0
20230731,110200,449880860,669,672,672,669,1265
20230731,110100,449033460,675,675,675,675,3829
20230731,110000,446448885,671,670,672,670,3890
20230731,105900,443839622,670,670,670,670,0
20230731,105800,443839622,670,666,670,666,464
20230731,105700,443529766,672,672,672,672,0
20230731,105600,443529766,672,666,672,666,2002
20230731,105500,442196423,666,666,666,666,890
20230731,105400,441603683,666,667,667,666,2187
20230731,105300,440147061,672,672,673,666,4144
20230731,105200,437375182,669,669,669,669,0
20230731,105100,437375182,669,669,669,669,887
20230731,105000,436781779,674,674,674,674,86
20230731,104900,436723815,669,670,670,669,18051
20230731,104800,424638066,671,672,672,670,20500
20230731,104700,410882276,672,672,673,672,5716
20230731,104600,407039163,673,677,677,673,3289
20230731,104500,404825200,676,676,676,676,5
20230731,104400,404821820,673,673,673,673,2361
20230731,104300,403232867,673,676,676,673,5660
20230731,104200,399423254,676,677,677,676,3740
20230731,104100,396893674,677,677,677,677,0
20230731,104000,396893674,677,677,677,677,0
20230731,103900,396893674,677,677,677,677,2012
20230731,103800,395531550,676,677,677,676,3729
20230731,103700,393010275,682,682,682,682,10
20230731,103600,393003455,683,682,683,682,96
20230731,103500,392937982,676,681,682,676,11200
20230731,103400,385364884,676,674,676,674,9791
20230731,103300,378761750,674,677,677,674,9121
20230731,103200,372602622,677,678,678,677,122
20230731,103100,372520014,677,678,678,677,16
20230731,103000,372509173,678,678,678,678,8620
20230731,102900,366664813,678,678,678,675,25547
20230731,102800,349394656,677,680,680,677,5231
20230731,102700,345837957,681,683,683,681,905
20230731,102600,345221622,681,683,683,681,2893
20230731,102500,343246177,683,684,684,683,309
20230731,102400,343034823,684,681,684,679,10142
20230731,102300,336107238,680,679,680,679,2
20230731,102200,336105879,685,680,685,680,2010
20230731,102100,334734948,680,679,680,679,1650
20230731,102000,333612949,680,676,681,676,712
20230731,101900,333131439,676,676,676,676,1250
20230731,101800,332286439,682,675,682,675,3075
20230731,101700,330195311,675,675,675,673,1719
20230731,101600,329034988,675,677,677,675,4958
20230731,101500,325685328,677,679,684,677,18378
20230731,101400,313142333,683,684,684,679,1623
20230731,101300,312040221,679,684,684,678,4544
20230731,101200,308954291,684,678,684,676,3942
20230731,101100,306283830,678,684,688,677,18523
20230731,101000,293618331,688,681,688,681,12171
20230731,100900,285305169,682,678,682,678,14246
20230731,100800,275618805,678,678,678,678,1222
20230731,100700,274790289,678,677,678,676,2452
20230731,100600,273129803,676,675,676,675,1279
20230731,100500,272265249,675,673,675,673,4816
20230731,100400,269017730,672,668,672,668,3835
20230731,100300,266445626,669,668,669,668,301
20230731,100200,266244557,670,666,670,666,132
20230731,100100,266156121,663,665,665,663,4115
20230731,100000,263424904,665,665,665,665,917
20230731,095900,262815099,665,668,668,665,17493
20230731,095800,251141174,668,668,668,668,0
20230731,095700,251141174,668,668,668,668,2785
20230731,095600,249280794,673,668,673,668,87
20230731,095500,249222673,673,673,673,673,243
20230731,095400,249059134,673,673,673,672,6225
20230731,095300,244869977,673,672,674,672,5406
20230731,095200,241231799,666,666,666,666,0
20230731,095100,241231799,666,667,673,665,1026
20230731,095000,240544208,665,662,665,661,2017
20230731,094900,239207815,665,663,665,661,3003
20230731,094800,237217824,663,665,669,663,2655
20230731,094700,235454247,665,666,666,665,259
20230731,094600,235282001,668,668,668,668,0
20230731,094500,235282001,668,668,671,668,875
20230731,094400,234697498,668,668,668,668,1538
20230731,094300,233670114,674,673,674,670,918
20230731,094200,233053482,670,670,670,670,3232
20230731,094100,230888042,670,670,675,670,3145
20230731,094000,228770992,675,674,675,669,502
20230731,093900,228432300,674,672,674,672,1864
20230731,093800,227177176,674,669,674,669,6293
20230731,093700,222954836,670,670,670,669,4685
20230731,093600,219815986,670,669,670,660,12135
20230731,093500,211774868,660,671,671,660,4211
20230731,093400,208978821,665,656,665,656,5625
20230731,093300,205265076,659,666,675,659,9677
20230731,093200,198856183,676,676,676,666,8551
20230731,093100,193124803,672,675,679,672,9101
20230731,093000,186967657,675,679,679,671,25953
20230731,092900,169374900,680,664,680,661,19936
20230731,092800,156032650,664,657,680,657,30878
20230731,092700,135459925,656,654,656,654,6842
20230731,092600,130971575,654,648,655,648,12558
20230731,092500,122788710,648,646,652,646,1170
20230731,092400,122029340,647,640,647,636,6645
20230731,092300,117776253,640,634,640,634,5600
20230731,092200,114195976,634,634,639,634,1249
20230731,092100,113403563,633,639,640,633,3962
20230731,092000,110889321,640,632,642,632,5725
20230731,091900,107245495,632,627,632,626,4062
20230731,091800,104697423,627,624,630,624,4871
20230731,091700,101630310,623,624,628,623,4392
20230731,091600,98884451,623,623,624,623,5664
20230731,091500,95351194,622,632,632,619,31008
20230731,091400,76003674,633,632,634,631,8201
20230731,091300,70816836,634,631,640,624,14546
20230731,091200,61630064,631,640,641,616,11365
20230731,091100,54476645,631,644,644,630,2203
20230731,091000,53075760,634,644,645,633,619
20230731,090900,52677982,645,636,645,633,8872
20230731,090800,47050968,636,638,638,636,860
20230731,090700,46503385,645,645,645,639,9
20230731,090600,46497586,646,644,646,626,1552
20230731,090500,45505138,645,637,645,624,653
20230731,090400,45095004,647,621,647,620,14836
20230731,090300,35716632,621,637,637,621,5323
20230731,090200,32379850,627,635,639,627,7958
20230731,090100,27363066,638,641,643,635,2679
20230731,090000,25651671,639,654,654,639,39468