stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183700,32048159,524,524,524,524,1420
20240731,183600,32048159,524,524,524,524,0
20240731,183500,32048159,524,524,524,524,0
20240731,183400,32048159,524,524,524,524,0
20240731,183300,32048159,524,524,524,524,0
20240731,183200,32048159,524,524,524,524,0
20240731,183100,32048159,524,524,524,524,0
20240731,183000,32048159,524,524,524,524,0
20240731,182900,32048159,524,524,524,524,0
20240731,182800,32048159,524,524,524,524,0
20240731,182700,32048159,524,524,524,524,0
20240731,182600,32048159,524,524,524,524,0
20240731,182500,32048159,524,524,524,524,0
20240731,182400,32048159,524,524,524,524,0
20240731,182300,32048159,524,524,524,524,0
20240731,182200,32048159,524,524,524,524,0
20240731,182100,32048159,524,524,524,524,0
20240731,182000,32048159,524,524,524,524,0
20240731,181900,32048159,524,524,524,524,0
20240731,181800,32048159,524,524,524,524,0
20240731,181700,32048159,524,524,524,524,0
20240731,181600,32048159,524,524,524,524,0
20240731,181500,32048159,524,524,524,524,0
20240731,181400,32048159,524,524,524,524,0
20240731,181300,32048159,524,524,524,524,0
20240731,181200,32048159,524,524,524,524,0
20240731,181100,32048159,524,524,524,524,0
20240731,181000,32048159,524,524,524,524,0
20240731,180900,32048159,524,524,524,524,0
20240731,180800,32048159,524,524,524,524,0
20240731,180700,32048159,524,524,524,524,1420
20240731,180600,32048159,524,524,524,524,0
20240731,180500,32048159,524,524,524,524,0
20240731,180400,32048159,524,524,524,524,0
20240731,180300,32048159,524,524,524,524,0
20240731,180200,32048159,524,524,524,524,0
20240731,180100,32048159,524,524,524,524,0
20240731,180000,32048159,524,524,524,524,0
20240731,175900,32048159,524,524,524,524,0
20240731,175800,32048159,524,524,524,524,0
20240731,175700,32048159,524,524,524,524,0
20240731,175600,32048159,524,524,524,524,0
20240731,175500,32048159,524,524,524,524,0
20240731,175400,32048159,524,524,524,524,0
20240731,175300,32048159,524,524,524,524,0
20240731,175200,32048159,524,524,524,524,0
20240731,175100,32048159,524,524,524,524,0
20240731,175000,32048159,524,524,524,524,0
20240731,174900,32048159,524,524,524,524,0
20240731,174800,32048159,524,524,524,524,0
20240731,174700,32048159,524,524,524,524,0
20240731,174600,32048159,524,524,524,524,0
20240731,174500,32048159,524,524,524,524,0
20240731,174400,32048159,524,524,524,524,0
20240731,174300,32048159,524,524,524,524,0
20240731,174200,32048159,524,524,524,524,0
20240731,174100,32048159,524,524,524,524,0
20240731,174000,32048159,524,524,524,524,0
20240731,173900,32048159,524,524,524,524,0
20240731,173800,32048159,524,524,524,524,0
20240731,173700,32048159,524,524,524,524,1420
20240731,173600,32048159,524,524,524,524,0
20240731,173500,32048159,524,524,524,524,0
20240731,173400,32048159,524,524,524,524,0
20240731,173300,32048159,524,524,524,524,0
20240731,173200,32048159,524,524,524,524,0
20240731,173100,32048159,524,524,524,524,0
20240731,173000,32048159,524,524,524,524,0
20240731,172900,32048159,524,524,524,524,0
20240731,172800,32048159,524,524,524,524,0
20240731,172700,32048159,524,524,524,524,0
20240731,172600,32048159,524,524,524,524,0
20240731,172500,32048159,524,524,524,524,0
20240731,172400,32048159,524,524,524,524,0
20240731,172300,32048159,524,524,524,524,0
20240731,172200,32048159,524,524,524,524,0
20240731,172100,32048159,524,524,524,524,0
20240731,172000,32048159,524,524,524,524,0
20240731,171900,32048159,524,524,524,524,0
20240731,171800,32048159,524,524,524,524,0
20240731,171700,32048159,524,524,524,524,0
20240731,171600,32048159,524,524,524,524,0
20240731,171500,32048159,524,524,524,524,0
20240731,171400,32048159,524,524,524,524,0
20240731,171300,32048159,524,524,524,524,0
20240731,171200,32048159,524,524,524,524,0
20240731,171100,32048159,524,524,524,524,0
20240731,171000,32048159,524,524,524,524,0
20240731,170900,32048159,524,524,524,524,0
20240731,170800,32048159,524,524,524,524,0
20240731,170700,32048159,524,524,524,524,1420
20240731,170600,32048159,524,524,524,524,0
20240731,170500,32048159,524,524,524,524,0
20240731,170400,32048159,524,524,524,524,0
20240731,170300,32048159,524,524,524,524,0
20240731,170200,32048159,524,524,524,524,0
20240731,170100,32048159,524,524,524,524,0
20240731,170000,32048159,524,524,524,524,0
20240731,165900,32048159,524,524,524,524,0
20240731,165800,32048159,524,524,524,524,0
20240731,165700,32048159,524,524,524,524,0
20240731,165600,32048159,524,524,524,524,0
20240731,165500,32048159,524,524,524,524,0
20240731,165400,32048159,524,524,524,524,0
20240731,165300,32048159,524,524,524,524,0
20240731,165200,32048159,524,524,524,524,0
20240731,165100,32048159,524,524,524,524,0
20240731,165000,32048159,524,524,524,524,0
20240731,164900,32048159,524,524,524,524,0
20240731,164800,32048159,524,524,524,524,0
20240731,164700,32048159,524,524,524,524,0
20240731,164600,32048159,524,524,524,524,0
20240731,164500,32048159,524,524,524,524,0
20240731,164400,32048159,524,524,524,524,0
20240731,164300,32048159,524,524,524,524,0
20240731,164200,32048159,524,524,524,524,0
20240731,164100,32048159,524,524,524,524,0
20240731,164000,32048159,524,524,524,524,0
20240731,163900,32048159,524,524,524,524,0
20240731,163800,32048159,524,524,524,524,0
20240731,163700,32048159,524,524,524,524,1420
20240731,163600,32048159,524,524,524,524,0
20240731,163500,32048159,524,524,524,524,0
20240731,163400,32048159,524,524,524,524,0
20240731,163300,32048159,524,524,524,524,0
20240731,163200,32048159,524,524,524,524,0
20240731,163100,32048159,524,524,524,524,0
20240731,163000,32048159,524,524,524,524,0
20240731,162900,32048159,524,524,524,524,0
20240731,162800,32048159,524,524,524,524,0
20240731,162700,32048159,524,524,524,524,0
20240731,162600,32048159,524,524,524,524,0
20240731,162500,32048159,524,524,524,524,0
20240731,162400,32048159,524,524,524,524,0
20240731,162300,32048159,524,524,524,524,0
20240731,162200,32048159,524,524,524,524,0
20240731,162100,32048159,524,524,524,524,0
20240731,162000,32048159,524,524,524,524,0
20240731,161900,32048159,524,524,524,524,0
20240731,161800,32048159,524,524,524,524,0
20240731,161700,32048159,524,524,524,524,0
20240731,161600,32048159,524,524,524,524,0
20240731,161500,32048159,524,524,524,524,0
20240731,161400,32048159,524,524,524,524,0
20240731,161300,32048159,524,524,524,524,0
20240731,161200,32048159,524,524,524,524,0
20240731,161100,32048159,524,524,524,524,0
20240731,161000,32048159,524,524,524,524,0
20240731,160900,32048159,524,524,524,524,0
20240731,160800,32048159,524,524,524,524,0
20240731,160700,32048159,524,524,524,524,1420
20240731,160600,32048159,524,524,524,524,0
20240731,160500,32048159,524,524,524,524,0
20240731,160400,32048159,524,524,524,524,0
20240731,160300,32048159,524,524,524,524,0
20240731,160200,32048159,524,524,524,524,0
20240731,160100,32048159,524,524,524,524,0
20240731,160000,32048159,524,524,524,524,0
20240731,155900,32048159,524,524,524,524,0
20240731,155800,32048159,524,524,524,524,0
20240731,155700,32048159,524,524,524,524,0
20240731,155600,32048159,524,524,524,524,0
20240731,155500,32048159,524,524,524,524,0
20240731,155400,32048159,524,524,524,524,0
20240731,155300,32048159,524,524,524,524,0
20240731,155200,32048159,524,524,524,524,0
20240731,155100,32048159,524,524,524,524,0
20240731,155000,32048159,524,524,524,524,0
20240731,154900,32048159,524,524,524,524,0
20240731,154800,32048159,524,524,524,524,0
20240731,154700,32048159,524,524,524,524,0
20240731,154600,32048159,524,524,524,524,0
20240731,154500,32048159,524,524,524,524,0
20240731,154400,32048159,524,524,524,524,0
20240731,154300,32048159,524,524,524,524,0
20240731,154200,32048159,524,524,524,524,0
20240731,154100,32048159,524,524,524,524,0
20240731,154000,32048159,524,524,524,524,0
20240731,153900,32048159,524,524,524,524,0
20240731,153800,32048159,524,524,524,524,0
20240731,153700,32048159,524,524,524,524,1420
20240731,153600,32048159,524,524,524,524,0
20240731,153500,32048159,524,524,524,524,0
20240731,153400,32048159,524,524,524,524,0
20240731,153300,32048159,524,524,524,524,0
20240731,153200,32048159,524,524,524,524,0
20240731,153100,32048159,524,524,524,524,0
20240731,153000,32048159,524,524,524,524,1420
20240731,152900,31304079,522,522,522,522,0
20240731,152800,31304079,522,522,522,522,0
20240731,152700,31304079,522,522,522,522,0
20240731,152600,31304079,522,522,522,522,0
20240731,152500,31304079,522,522,522,522,0
20240731,152400,31304079,522,522,522,522,0
20240731,152300,31304079,522,522,522,522,0
20240731,152200,31304079,522,522,522,522,0
20240731,152100,31304079,522,522,522,522,0
20240731,152000,31304079,522,522,522,522,0
20240731,151900,31304079,522,518,523,518,1724
20240731,151800,30409218,519,520,520,519,81
20240731,151700,30367168,523,523,523,523,20
20240731,151600,30356708,520,520,520,520,11
20240731,151500,30350988,525,525,525,525,0
20240731,151400,30350988,525,525,525,525,0
20240731,151300,30350988,525,525,525,525,0
20240731,151200,30350988,525,525,525,525,0
20240731,151100,30350988,525,525,525,525,0
20240731,151000,30350988,525,525,525,525,0
20240731,150900,30350988,525,525,525,525,0
20240731,150800,30350988,525,525,525,525,0
20240731,150700,30350988,525,525,525,525,0
20240731,150600,30350988,525,525,525,525,0
20240731,150500,30350988,525,525,525,525,0
20240731,150400,30350988,525,524,525,524,20
20240731,150300,30340491,519,519,519,519,0
20240731,150200,30340491,519,519,519,519,2
20240731,150100,30339453,519,519,519,519,0
20240731,150000,30339453,519,519,519,519,1
20240731,145900,30338934,525,525,525,525,0
20240731,145800,30338934,525,525,525,525,0
20240731,145700,30338934,525,524,525,524,180
20240731,145600,30244601,518,518,518,518,0
20240731,145500,30244601,518,518,518,518,0
20240731,145400,30244601,518,518,518,518,0
20240731,145300,30244601,518,518,518,518,0
20240731,145200,30244601,518,518,518,518,0
20240731,145100,30244601,518,518,518,518,0
20240731,145000,30244601,518,519,519,518,5780
20240731,144900,27249653,524,524,524,524,0
20240731,144800,27249653,524,524,524,524,0
20240731,144700,27249653,524,524,524,524,0
20240731,144600,27249653,524,523,524,523,4
20240731,144500,27247558,523,523,523,523,0
20240731,144400,27247558,523,523,523,523,58
20240731,144300,27217224,523,523,523,523,0
20240731,144200,27217224,523,523,523,523,0
20240731,144100,27217224,523,523,523,523,0
20240731,144000,27217224,523,523,523,523,0
20240731,143900,27217224,523,523,523,523,0
20240731,143800,27217224,523,523,523,523,1
20240731,143700,27216701,519,519,519,519,0
20240731,143600,27216701,519,519,519,519,0
20240731,143500,27216701,519,519,519,519,0
20240731,143400,27216701,519,519,519,519,0
20240731,143300,27216701,519,519,519,519,0
20240731,143200,27216701,519,519,519,519,0
20240731,143100,27216701,519,519,519,519,0
20240731,143000,27216701,519,519,519,519,0
20240731,142900,27216701,519,519,519,519,0
20240731,142800,27216701,519,519,519,519,0
20240731,142700,27216701,519,519,519,519,0
20240731,142600,27216701,519,519,519,519,2847
20240731,142500,25739108,519,519,519,519,0
20240731,142400,25739108,519,519,519,519,44
20240731,142300,25716272,519,519,519,519,42
20240731,142200,25694474,519,519,519,519,0
20240731,142100,25694474,519,519,519,519,31
20240731,142000,25678385,519,519,519,519,0
20240731,141900,25678385,519,519,519,519,10
20240731,141800,25673195,518,518,518,518,0
20240731,141700,25673195,518,518,518,518,0
20240731,141600,25673195,518,518,518,518,25
20240731,141500,25660245,518,518,518,518,0
20240731,141400,25660245,518,518,518,518,0
20240731,141300,25660245,518,518,518,518,22
20240731,141200,25648849,518,518,518,518,20
20240731,141100,25638489,518,519,519,518,36
20240731,141000,25619830,519,519,519,519,65
20240731,140900,25586095,519,519,519,519,0
20240731,140800,25586095,519,519,519,519,0
20240731,140700,25586095,519,519,519,519,0
20240731,140600,25586095,519,519,519,519,0
20240731,140500,25586095,519,519,519,519,0
20240731,140400,25586095,519,519,519,519,0
20240731,140300,25586095,519,519,519,519,0
20240731,140200,25586095,519,519,519,519,0
20240731,140100,25586095,519,519,519,519,0
20240731,140000,25586095,519,519,519,519,0
20240731,135900,25586095,519,519,519,519,0
20240731,135800,25586095,519,519,519,519,0
20240731,135700,25586095,519,519,519,519,0
20240731,135600,25586095,519,519,519,519,0
20240731,135500,25586095,519,519,519,519,0
20240731,135400,25586095,519,519,519,519,0
20240731,135300,25586095,519,519,519,519,0
20240731,135200,25586095,519,519,519,519,0
20240731,135100,25586095,519,519,519,519,4003
20240731,135000,23508538,519,519,519,519,0
20240731,134900,23508538,519,519,519,519,0
20240731,134800,23508538,519,519,519,519,0
20240731,134700,23508538,519,519,519,519,2052
20240731,134600,22443550,518,518,518,518,0
20240731,134500,22443550,518,518,518,518,0
20240731,134400,22443550,518,518,518,518,0
20240731,134300,22443550,518,518,518,518,0
20240731,134200,22443550,518,518,518,518,0
20240731,134100,22443550,518,518,518,518,0
20240731,134000,22443550,518,518,518,518,0
20240731,133900,22443550,518,518,518,518,0
20240731,133800,22443550,518,518,518,518,0
20240731,133700,22443550,518,518,518,518,0
20240731,133600,22443550,518,518,518,518,0
20240731,133500,22443550,518,518,518,518,0
20240731,133400,22443550,518,518,518,518,0
20240731,133300,22443550,518,518,518,518,0
20240731,133200,22443550,518,518,518,518,0
20240731,133100,22443550,518,518,518,518,0
20240731,133000,22443550,518,518,518,518,0
20240731,132900,22443550,518,518,518,518,0
20240731,132800,22443550,518,518,518,518,1
20240731,132700,22443032,518,518,518,518,0
20240731,132600,22443032,518,518,518,518,0
20240731,132500,22443032,518,518,518,518,1
20240731,132400,22442514,523,523,523,523,0
20240731,132300,22442514,523,523,523,523,1
20240731,132200,22441991,519,519,519,519,0
20240731,132100,22441991,519,519,519,519,0
20240731,132000,22441991,519,519,519,519,0
20240731,131900,22441991,519,519,519,519,0
20240731,131800,22441991,519,519,519,519,0
20240731,131700,22441991,519,519,519,519,0
20240731,131600,22441991,519,519,519,519,0
20240731,131500,22441991,519,519,519,519,0
20240731,131400,22441991,519,519,519,519,0
20240731,131300,22441991,519,519,519,519,0
20240731,131200,22441991,519,519,519,519,0
20240731,131100,22441991,519,519,519,519,0
20240731,131000,22441991,519,519,519,519,0
20240731,130900,22441991,519,519,519,519,0
20240731,130800,22441991,519,520,520,519,136
20240731,130700,22371402,520,520,520,520,1
20240731,130600,22370882,519,519,519,519,2
20240731,130500,22369844,515,515,515,515,0
20240731,130400,22369844,515,515,515,515,0
20240731,130300,22369844,515,515,515,515,0
20240731,130200,22369844,515,515,515,515,0
20240731,130100,22369844,515,515,515,515,0
20240731,130000,22369844,515,515,515,515,0
20240731,125900,22369844,515,515,515,515,0
20240731,125800,22369844,515,515,515,515,0
20240731,125700,22369844,515,515,515,515,0
20240731,125600,22369844,515,515,515,515,0
20240731,125500,22369844,515,515,515,515,0
20240731,125400,22369844,515,515,515,515,0
20240731,125300,22369844,515,515,515,515,0
20240731,125200,22369844,515,515,515,515,0
20240731,125100,22369844,515,515,515,515,0
20240731,125000,22369844,515,515,515,515,0
20240731,124900,22369844,515,515,515,515,0
20240731,124800,22369844,515,515,515,515,0
20240731,124700,22369844,515,515,515,515,0
20240731,124600,22369844,515,520,520,515,1789
20240731,124500,21447451,521,521,521,521,854
20240731,124400,21002517,521,521,521,521,0
20240731,124300,21002517,521,521,521,521,0
20240731,124200,21002517,521,521,521,521,0
20240731,124100,21002517,521,521,521,521,0
20240731,124000,21002517,521,521,521,521,1
20240731,123900,21001996,521,521,521,521,1
20240731,123800,21001475,525,525,525,525,0
20240731,123700,21001475,525,525,525,525,0
20240731,123600,21001475,525,525,525,525,0
20240731,123500,21001475,525,525,525,525,0
20240731,123400,21001475,525,525,525,525,0
20240731,123300,21001475,525,525,525,525,0
20240731,123200,21001475,525,525,525,525,0
20240731,123100,21001475,525,525,525,525,0
20240731,123000,21001475,525,525,525,525,0
20240731,122900,21001475,525,525,525,525,5
20240731,122800,20998850,525,525,525,525,6
20240731,122700,20995700,525,525,525,525,0
20240731,122600,20995700,525,525,525,525,0
20240731,122500,20995700,525,525,525,525,0
20240731,122400,20995700,525,525,525,525,0
20240731,122300,20995700,525,525,525,525,0
20240731,122200,20995700,525,525,525,525,0
20240731,122100,20995700,525,525,525,525,0
20240731,122000,20995700,525,526,526,525,32
20240731,121900,20978878,525,525,525,525,0
20240731,121800,20978878,525,525,525,525,0
20240731,121700,20978878,525,525,525,525,0
20240731,121600,20978878,525,525,525,525,0
20240731,121500,20978878,525,525,525,525,6
20240731,121400,20975728,525,525,525,525,0
20240731,121300,20975728,525,525,525,525,201
20240731,121200,20870203,525,525,525,525,0
20240731,121100,20870203,525,525,525,525,0
20240731,121000,20870203,525,525,525,525,0
20240731,120900,20870203,525,525,525,525,0
20240731,120800,20870203,525,525,525,525,0
20240731,120700,20870203,525,525,525,525,0
20240731,120600,20870203,525,525,525,525,0
20240731,120500,20870203,525,525,525,525,19
20240731,120400,20860228,525,525,525,525,0
20240731,120300,20860228,525,525,525,525,0
20240731,120200,20860228,525,525,525,525,0
20240731,120100,20860228,525,525,525,525,1149
20240731,120000,20257003,525,525,525,525,0
20240731,115900,20257003,525,525,525,525,0
20240731,115800,20257003,525,525,525,525,0
20240731,115700,20257003,525,525,525,525,533
20240731,115600,19977178,525,525,525,525,4787
20240731,115500,17464003,525,525,525,525,214
20240731,115400,17351653,525,520,525,520,5000
20240731,115300,14730566,519,519,519,519,0
20240731,115200,14730566,519,519,519,519,0
20240731,115100,14730566,519,519,519,519,0
20240731,115000,14730566,519,519,519,519,0
20240731,114900,14730566,519,519,519,519,0
20240731,114800,14730566,519,519,519,519,0
20240731,114700,14730566,519,519,519,519,0
20240731,114600,14730566,519,519,519,519,0
20240731,114500,14730566,519,519,519,519,0
20240731,114400,14730566,519,519,519,519,0
20240731,114300,14730566,519,519,519,519,0
20240731,114200,14730566,519,519,519,519,0
20240731,114100,14730566,519,519,519,519,0
20240731,114000,14730566,519,519,519,519,0
20240731,113900,14730566,519,519,519,519,0
20240731,113800,14730566,519,520,520,519,2
20240731,113700,14729527,520,520,520,520,1
20240731,113600,14729007,515,515,515,515,0
20240731,113500,14729007,515,515,515,515,0
20240731,113400,14729007,515,515,515,515,0
20240731,113300,14729007,515,515,515,515,0
20240731,113200,14729007,515,518,518,515,7795
20240731,113100,10705957,518,518,518,518,0
20240731,113000,10705957,518,518,518,518,0
20240731,112900,10705957,518,518,518,518,50
20240731,112800,10680057,518,518,518,518,0
20240731,112700,10680057,518,518,518,518,0
20240731,112600,10680057,518,518,518,518,10
20240731,112500,10674877,518,518,518,518,0
20240731,112400,10674877,518,518,518,518,0
20240731,112300,10674877,518,518,518,518,0
20240731,112200,10674877,518,518,518,518,0
20240731,112100,10674877,518,518,518,518,0
20240731,112000,10674877,518,518,518,518,12
20240731,111900,10668661,518,518,518,518,0
20240731,111800,10668661,518,518,518,518,0
20240731,111700,10668661,518,518,518,518,0
20240731,111600,10668661,518,518,518,518,25
20240731,111500,10655711,518,518,518,518,0
20240731,111400,10655711,518,518,518,518,0
20240731,111300,10655711,518,518,518,518,0
20240731,111200,10655711,518,518,518,518,0
20240731,111100,10655711,518,518,518,518,25
20240731,111000,10642761,519,519,519,519,0
20240731,110900,10642761,519,519,519,519,0
20240731,110800,10642761,519,519,519,519,1
20240731,110700,10642242,520,520,520,520,0
20240731,110600,10642242,520,520,520,520,0
20240731,110500,10642242,520,520,520,520,0
20240731,110400,10642242,520,520,520,520,0
20240731,110300,10642242,520,520,520,520,0
20240731,110200,10642242,520,520,520,520,0
20240731,110100,10642242,520,520,520,520,0
20240731,110000,10642242,520,520,520,520,223
20240731,105900,10526282,520,520,520,520,0
20240731,105800,10526282,520,518,520,518,100
20240731,105700,10474362,517,517,517,517,25
20240731,105600,10461437,516,516,516,516,0
20240731,105500,10461437,516,516,516,516,0
20240731,105400,10461437,516,516,516,516,0
20240731,105300,10461437,516,516,516,516,0
20240731,105200,10461437,516,516,516,516,1
20240731,105100,10460921,516,516,516,516,0
20240731,105000,10460921,516,516,516,516,1
20240731,104900,10460405,516,516,516,516,1
20240731,104800,10459889,516,518,518,516,500
20240731,104700,10201465,519,519,519,519,0
20240731,104600,10201465,519,519,519,519,0
20240731,104500,10201465,519,519,519,519,0
20240731,104400,10201465,519,519,519,519,0
20240731,104300,10201465,519,519,519,519,24
20240731,104200,10189009,519,519,519,519,0
20240731,104100,10189009,519,519,519,519,1
20240731,104000,10188490,519,519,519,519,0
20240731,103900,10188490,519,519,519,519,0
20240731,103800,10188490,519,519,519,519,0
20240731,103700,10188490,519,519,519,519,0
20240731,103600,10188490,519,519,519,519,26
20240731,103500,10174996,519,519,519,519,1
20240731,103400,10174477,520,520,520,520,450
20240731,103300,9940477,520,520,520,520,0
20240731,103200,9940477,520,520,520,520,0
20240731,103100,9940477,520,520,520,520,0
20240731,103000,9940477,520,520,520,520,0
20240731,102900,9940477,520,518,520,518,859
20240731,102800,9495513,520,520,520,520,11
20240731,102700,9489793,520,521,521,520,836
20240731,102600,9054942,521,521,521,521,25
20240731,102500,9041917,521,521,521,521,0
20240731,102400,9041917,521,522,522,521,619
20240731,102300,8718863,522,522,522,522,4998
20240731,102200,6109907,524,524,524,524,31
20240731,102100,6093663,525,525,525,525,0
20240731,102000,6093663,525,525,525,525,37
20240731,101900,6074238,524,524,524,524,0
20240731,101800,6074238,524,524,524,524,0
20240731,101700,6074238,524,524,524,524,0
20240731,101600,6074238,524,523,524,523,97
20240731,101500,6023435,523,523,523,523,0
20240731,101400,6023435,523,523,523,523,0
20240731,101300,6023435,523,523,523,523,0
20240731,101200,6023435,523,523,523,523,0
20240731,101100,6023435,523,524,524,523,26
20240731,101000,6009836,523,523,523,523,0
20240731,100900,6009836,523,523,523,523,1000
20240731,100800,5486836,524,525,525,524,18
20240731,100700,5477390,527,527,527,527,0
20240731,100600,5477390,527,527,527,527,2
20240731,100500,5476336,527,525,527,525,60
20240731,100400,5444817,525,525,525,525,0
20240731,100300,5444817,525,525,525,525,0
20240731,100200,5444817,525,525,525,525,111
20240731,100100,5386542,525,525,525,525,0
20240731,100000,5386542,525,525,525,525,500
20240731,095900,5124042,526,526,526,526,500
20240731,095800,4861042,526,526,526,526,0
20240731,095700,4861042,526,526,526,526,0
20240731,095600,4861042,526,526,526,526,0
20240731,095500,4861042,526,526,526,526,111
20240731,095400,4802656,526,526,526,526,523
20240731,095300,4527558,527,527,527,527,0
20240731,095200,4527558,527,527,527,527,0
20240731,095100,4527558,527,527,527,527,100
20240731,095000,4474858,527,527,527,527,0
20240731,094900,4474858,527,527,527,527,31
20240731,094800,4458521,527,527,527,527,32
20240731,094700,4441657,526,526,526,526,400
20240731,094600,4231257,526,526,526,526,0
20240731,094500,4231257,526,526,526,526,0
20240731,094400,4231257,526,526,526,526,0
20240731,094300,4231257,526,526,526,526,0
20240731,094200,4231257,526,526,526,526,146
20240731,094100,4154461,525,525,525,525,25
20240731,094000,4141336,525,525,525,525,0
20240731,093900,4141336,525,525,525,525,2
20240731,093800,4140286,526,526,526,526,0
20240731,093700,4140286,526,526,526,526,8
20240731,093600,4136078,525,525,525,525,25
20240731,093500,4122953,526,526,526,526,52
20240731,093400,4095601,526,526,526,526,0
20240731,093300,4095601,526,526,526,526,0
20240731,093200,4095601,526,526,526,526,0
20240731,093100,4095601,526,525,526,525,82
20240731,093000,4052494,526,526,526,526,0
20240731,092900,4052494,526,526,526,526,50
20240731,092800,4026194,525,524,525,524,432
20240731,092700,3799444,525,525,525,525,0
20240731,092600,3799444,525,525,525,525,0
20240731,092500,3799444,525,525,525,525,0
20240731,092400,3799444,525,525,525,525,0
20240731,092300,3799444,525,525,525,525,0
20240731,092200,3799444,525,525,525,525,818
20240731,092100,3369994,525,525,525,525,0
20240731,092000,3369994,525,525,525,525,1
20240731,091900,3369469,526,526,526,526,0
20240731,091800,3369469,526,526,526,526,0
20240731,091700,3369469,526,526,526,526,1
20240731,091600,3368943,526,526,526,526,425
20240731,091500,3145393,525,525,525,525,367
20240731,091400,2952718,526,525,526,525,150
20240731,091300,2873938,523,523,523,523,1000
20240731,091200,2350938,522,522,522,522,0
20240731,091100,2350938,522,522,522,522,0
20240731,091000,2350938,522,522,522,522,0
20240731,090900,2350938,522,522,522,522,0
20240731,090800,2350938,522,522,522,522,0
20240731,090700,2350938,522,522,522,522,0
20240731,090600,2350938,522,522,522,522,0
20240731,090500,2350938,522,522,522,522,4
20240731,090400,2348850,520,520,520,520,205
20240731,090300,2242250,520,520,520,520,95
20240731,090200,2192850,520,520,520,520,0
20240731,090100,2192850,520,520,520,520,0
20240731,090000,2192850,520,510,520,510,4297