stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184700,412331166,932,932,932,932,4156
20230731,184600,412331166,932,932,932,932,0
20230731,184500,412331166,932,932,932,932,0
20230731,184400,412331166,932,932,932,932,0
20230731,184300,412331166,932,932,932,932,0
20230731,184200,412331166,932,932,932,932,0
20230731,184100,412331166,932,932,932,932,0
20230731,184000,412331166,932,932,932,932,0
20230731,183900,412331166,932,932,932,932,0
20230731,183800,412331166,932,932,932,932,0
20230731,183700,412331166,932,932,932,932,0
20230731,183600,412331166,932,932,932,932,0
20230731,183500,412331166,932,932,932,932,0
20230731,183400,412331166,932,932,932,932,0
20230731,183300,412331166,932,932,932,932,0
20230731,183200,412331166,932,932,932,932,0
20230731,183100,412331166,932,932,932,932,0
20230731,183000,412331166,932,932,932,932,0
20230731,182900,412331166,932,932,932,932,0
20230731,182800,412331166,932,932,932,932,0
20230731,182700,412331166,932,932,932,932,0
20230731,182600,412331166,932,932,932,932,0
20230731,182500,412331166,932,932,932,932,0
20230731,182400,412331166,932,932,932,932,0
20230731,182300,412331166,932,932,932,932,0
20230731,182200,412331166,932,932,932,932,0
20230731,182100,412331166,932,932,932,932,0
20230731,182000,412331166,932,932,932,932,0
20230731,181900,412331166,932,932,932,932,0
20230731,181800,412331166,932,932,932,932,0
20230731,181700,412331166,932,932,932,932,4156
20230731,181600,412331166,932,932,932,932,0
20230731,181500,412331166,932,932,932,932,0
20230731,181400,412331166,932,932,932,932,0
20230731,181300,412331166,932,932,932,932,0
20230731,181200,412331166,932,932,932,932,0
20230731,181100,412331166,932,932,932,932,0
20230731,181000,412331166,932,932,932,932,0
20230731,180900,412331166,932,932,932,932,0
20230731,180800,412331166,932,932,932,932,0
20230731,180700,412331166,932,932,932,932,0
20230731,180600,412331166,932,932,932,932,0
20230731,180500,412331166,932,932,932,932,0
20230731,180400,412331166,932,932,932,932,0
20230731,180300,412331166,932,932,932,932,0
20230731,180200,412331166,932,932,932,932,0
20230731,180100,412331166,932,932,932,932,0
20230731,180000,412331166,932,932,932,932,0
20230731,175900,412331166,932,932,932,932,0
20230731,175800,412331166,932,932,932,932,0
20230731,175700,412331166,932,932,932,932,0
20230731,175600,412331166,932,932,932,932,0
20230731,175500,412331166,932,932,932,932,0
20230731,175400,412331166,932,932,932,932,0
20230731,175300,412331166,932,932,932,932,0
20230731,175200,412331166,932,932,932,932,0
20230731,175100,412331166,932,932,932,932,0
20230731,175000,412331166,932,932,932,932,0
20230731,174900,412331166,932,932,932,932,0
20230731,174800,412331166,932,932,932,932,0
20230731,174700,412331166,932,932,932,932,4156
20230731,174600,412331166,932,932,932,932,0
20230731,174500,412331166,932,932,932,932,0
20230731,174400,412331166,932,932,932,932,0
20230731,174300,412331166,932,932,932,932,0
20230731,174200,412331166,932,932,932,932,0
20230731,174100,412331166,932,932,932,932,0
20230731,174000,412331166,932,932,932,932,0
20230731,173900,412331166,932,932,932,932,0
20230731,173800,412331166,932,932,932,932,0
20230731,173700,412331166,932,932,932,932,0
20230731,173600,412331166,932,932,932,932,0
20230731,173500,412331166,932,932,932,932,0
20230731,173400,412331166,932,932,932,932,0
20230731,173300,412331166,932,932,932,932,0
20230731,173200,412331166,932,932,932,932,0
20230731,173100,412331166,932,932,932,932,0
20230731,173000,412331166,932,932,932,932,0
20230731,172900,412331166,932,932,932,932,0
20230731,172800,412331166,932,932,932,932,0
20230731,172700,412331166,932,932,932,932,0
20230731,172600,412331166,932,932,932,932,0
20230731,172500,412331166,932,932,932,932,0
20230731,172400,412331166,932,932,932,932,0
20230731,172300,412331166,932,932,932,932,0
20230731,172200,412331166,932,932,932,932,0
20230731,172100,412331166,932,932,932,932,0
20230731,172000,412331166,932,932,932,932,0
20230731,171900,412331166,932,932,932,932,0
20230731,171800,412331166,932,932,932,932,0
20230731,171700,412331166,932,932,932,932,4156
20230731,171600,412331166,932,932,932,932,0
20230731,171500,412331166,932,932,932,932,0
20230731,171400,412331166,932,932,932,932,0
20230731,171300,412331166,932,932,932,932,0
20230731,171200,412331166,932,932,932,932,0
20230731,171100,412331166,932,932,932,932,0
20230731,171000,412331166,932,932,932,932,0
20230731,170900,412331166,932,932,932,932,0
20230731,170800,412331166,932,932,932,932,0
20230731,170700,412331166,932,932,932,932,0
20230731,170600,412331166,932,932,932,932,0
20230731,170500,412331166,932,932,932,932,0
20230731,170400,412331166,932,932,932,932,0
20230731,170300,412331166,932,932,932,932,0
20230731,170200,412331166,932,932,932,932,0
20230731,170100,412331166,932,932,932,932,0
20230731,170000,412331166,932,932,932,932,0
20230731,165900,412331166,932,932,932,932,0
20230731,165800,412331166,932,932,932,932,0
20230731,165700,412331166,932,932,932,932,0
20230731,165600,412331166,932,932,932,932,0
20230731,165500,412331166,932,932,932,932,0
20230731,165400,412331166,932,932,932,932,0
20230731,165300,412331166,932,932,932,932,0
20230731,165200,412331166,932,932,932,932,0
20230731,165100,412331166,932,932,932,932,0
20230731,165000,412331166,932,932,932,932,0
20230731,164900,412331166,932,932,932,932,0
20230731,164800,412331166,932,932,932,932,0
20230731,164700,412331166,932,932,932,932,4156
20230731,164600,412331166,932,932,932,932,0
20230731,164500,412331166,932,932,932,932,0
20230731,164400,412331166,932,932,932,932,0
20230731,164300,412331166,932,932,932,932,0
20230731,164200,412331166,932,932,932,932,0
20230731,164100,412331166,932,932,932,932,0
20230731,164000,412331166,932,932,932,932,0
20230731,163900,412331166,932,932,932,932,0
20230731,163800,412331166,932,932,932,932,0
20230731,163700,412331166,932,932,932,932,0
20230731,163600,412331166,932,932,932,932,0
20230731,163500,412331166,932,932,932,932,0
20230731,163400,412331166,932,932,932,932,0
20230731,163300,412331166,932,932,932,932,0
20230731,163200,412331166,932,932,932,932,0
20230731,163100,412331166,932,932,932,932,0
20230731,163000,412331166,932,932,932,932,0
20230731,162900,412331166,932,932,932,932,0
20230731,162800,412331166,932,932,932,932,0
20230731,162700,412331166,932,932,932,932,0
20230731,162600,412331166,932,932,932,932,0
20230731,162500,412331166,932,932,932,932,0
20230731,162400,412331166,932,932,932,932,0
20230731,162300,412331166,932,932,932,932,0
20230731,162200,412331166,932,932,932,932,0
20230731,162100,412331166,932,932,932,932,0
20230731,162000,412331166,932,932,932,932,0
20230731,161900,412331166,932,932,932,932,0
20230731,161800,412331166,932,932,932,932,0
20230731,161700,412331166,932,932,932,932,4156
20230731,161600,412331166,932,932,932,932,0
20230731,161500,412331166,932,932,932,932,0
20230731,161400,412331166,932,932,932,932,0
20230731,161300,412331166,932,932,932,932,0
20230731,161200,412331166,932,932,932,932,0
20230731,161100,412331166,932,932,932,932,0
20230731,161000,412331166,932,932,932,932,0
20230731,160900,412331166,932,932,932,932,0
20230731,160800,412331166,932,932,932,932,0
20230731,160700,412331166,932,932,932,932,0
20230731,160600,412331166,932,932,932,932,0
20230731,160500,412331166,932,932,932,932,0
20230731,160400,412331166,932,932,932,932,0
20230731,160300,412331166,932,932,932,932,0
20230731,160200,412331166,932,932,932,932,0
20230731,160100,412331166,932,932,932,932,0
20230731,160000,412331166,932,932,932,932,0
20230731,155900,412331166,932,932,932,932,0
20230731,155800,412331166,932,932,932,932,0
20230731,155700,412331166,932,932,932,932,0
20230731,155600,412331166,932,932,932,932,0
20230731,155500,412331166,932,932,932,932,0
20230731,155400,412331166,932,932,932,932,0
20230731,155300,412331166,932,932,932,932,0
20230731,155200,412331166,932,932,932,932,0
20230731,155100,412331166,932,932,932,932,0
20230731,155000,412331166,932,932,932,932,0
20230731,154900,412331166,932,932,932,932,0
20230731,154800,412331166,932,932,932,932,0
20230731,154700,412331166,932,932,932,932,4156
20230731,154600,412331166,932,932,932,932,0
20230731,154500,412331166,932,932,932,932,0
20230731,154400,412331166,932,932,932,932,0
20230731,154300,412331166,932,932,932,932,0
20230731,154200,412331166,932,932,932,932,0
20230731,154100,412331166,932,932,932,932,0
20230731,154000,412331166,932,932,932,932,0
20230731,153900,412331166,932,932,932,932,0
20230731,153800,412331166,932,932,932,932,0
20230731,153700,412331166,932,932,932,932,0
20230731,153600,412331166,932,932,932,932,0
20230731,153500,412331166,932,932,932,932,0
20230731,153400,412331166,932,932,932,932,0
20230731,153300,412331166,932,932,932,932,0
20230731,153200,412331166,932,932,932,932,0
20230731,153100,412331166,932,932,932,932,0
20230731,153000,412331166,932,932,932,932,4156
20230731,152900,408457774,938,938,938,938,0
20230731,152800,408457774,938,938,938,938,0
20230731,152700,408457774,938,938,938,938,0
20230731,152600,408457774,938,938,938,938,0
20230731,152500,408457774,938,938,938,938,0
20230731,152400,408457774,938,938,938,938,0
20230731,152300,408457774,938,938,938,938,0
20230731,152200,408457774,938,938,938,938,0
20230731,152100,408457774,938,938,938,938,0
20230731,152000,408457774,938,938,938,938,0
20230731,151900,408457774,938,938,938,938,14
20230731,151800,408444642,938,938,938,938,50
20230731,151700,408397742,939,939,939,939,0
20230731,151600,408397742,939,932,939,928,2033
20230731,151500,406510747,939,939,939,939,0
20230731,151400,406510747,939,933,939,928,8049
20230731,151300,399040099,940,936,940,936,5353
20230731,151200,394019375,936,930,936,930,10003
20230731,151100,384716567,937,937,937,937,0
20230731,151000,384716567,937,937,937,937,0
20230731,150900,384716567,937,937,937,937,6
20230731,150800,384710945,936,936,936,936,0
20230731,150700,384710945,936,937,937,936,1910
20230731,150600,382923039,936,934,937,934,4040
20230731,150500,379142343,935,933,935,929,5023
20230731,150400,374451531,932,931,932,931,18068
20230731,150300,357620051,931,931,931,931,0
20230731,150200,357620051,931,931,931,931,500
20230731,150100,357154551,931,931,931,931,0
20230731,150000,357154551,931,931,931,931,0
20230731,145900,357154551,931,931,931,931,0
20230731,145800,357154551,931,931,931,931,0
20230731,145700,357154551,931,931,931,931,0
20230731,145600,357154551,931,929,931,928,3318
20230731,145500,354074216,930,930,930,930,3
20230731,145400,354071426,931,931,931,929,8224
20230731,145300,346431312,930,930,930,930,168
20230731,145200,346275072,931,931,931,931,500
20230731,145100,345809572,931,931,931,931,501
20230731,145000,345343141,931,931,931,931,249
20230731,144900,345111322,931,931,931,931,51
20230731,144800,345063841,931,931,931,931,100
20230731,144700,344970741,931,931,931,931,1
20230731,144600,344969810,930,930,930,930,0
20230731,144500,344969810,930,930,930,930,0
20230731,144400,344969810,930,930,930,930,5252
20230731,144300,340085450,931,931,931,931,0
20230731,144200,340085450,931,931,931,931,0
20230731,144100,340085450,931,931,931,931,0
20230731,144000,340085450,931,931,931,931,0
20230731,143900,340085450,931,931,931,931,1
20230731,143800,340084519,930,930,930,930,5745
20230731,143700,334741669,929,929,929,929,0
20230731,143600,334741669,929,929,929,929,0
20230731,143500,334741669,929,929,929,929,0
20230731,143400,334741669,929,930,930,929,34
20230731,143300,334710051,930,930,930,930,0
20230731,143200,334710051,930,930,930,930,500
20230731,143100,334245051,930,930,930,930,0
20230731,143000,334245051,930,930,930,930,9
20230731,142900,334236681,930,930,930,930,0
20230731,142800,334236681,930,930,930,930,3
20230731,142700,334233891,929,929,929,929,9336
20230731,142600,325560747,927,927,927,927,0
20230731,142500,325560747,927,927,927,927,0
20230731,142400,325560747,927,927,927,927,0
20230731,142300,325560747,927,927,927,927,0
20230731,142200,325560747,927,927,927,927,0
20230731,142100,325560747,927,927,927,927,0
20230731,142000,325560747,927,927,927,927,500
20230731,141900,325097247,929,929,929,929,0
20230731,141800,325097247,929,929,929,929,0
20230731,141700,325097247,929,929,929,929,19
20230731,141600,325079596,928,928,928,928,600
20230731,141500,324522796,929,929,929,929,0
20230731,141400,324522796,929,929,929,929,0
20230731,141300,324522796,929,929,929,929,1000
20230731,141200,323593796,929,929,929,929,293
20230731,141100,323321599,929,929,929,929,4003
20230731,141000,319602812,929,929,929,929,3000
20230731,140900,316815812,929,929,929,929,2000
20230731,140800,314957812,929,929,929,929,6
20230731,140700,314952238,929,929,929,929,0
20230731,140600,314952238,929,929,929,929,0
20230731,140500,314952238,929,929,929,929,0
20230731,140400,314952238,929,929,929,929,400
20230731,140300,314580638,930,930,930,930,0
20230731,140200,314580638,930,930,930,930,0
20230731,140100,314580638,930,930,930,930,1
20230731,140000,314579708,929,929,929,929,360
20230731,135900,314245268,930,930,930,930,906
20230731,135800,313402688,930,930,930,930,2
20230731,135700,313400828,930,930,930,930,0
20230731,135600,313400828,930,930,930,930,20
20230731,135500,313382228,931,931,931,931,1629
20230731,135400,311865629,931,931,931,931,0
20230731,135300,311865629,931,931,931,931,0
20230731,135200,311865629,931,931,931,931,1
20230731,135100,311864698,930,931,931,930,3010
20230731,135000,309065388,930,928,930,928,14849
20230731,134900,295264765,929,929,929,929,0
20230731,134800,295264765,929,929,929,929,0
20230731,134700,295264765,929,929,929,929,1
20230731,134600,295263836,928,928,928,928,0
20230731,134500,295263836,928,929,929,928,451
20230731,134400,294845258,929,929,929,929,2
20230731,134300,294843400,930,930,930,930,0
20230731,134200,294843400,930,930,930,930,0
20230731,134100,294843400,930,929,930,929,1000
20230731,134000,293913565,929,928,929,928,8710
20230731,133900,285829385,927,927,927,927,0
20230731,133800,285829385,927,927,927,927,0
20230731,133700,285829385,927,927,927,927,290
20230731,133600,285560555,927,927,927,927,1
20230731,133500,285559628,927,927,927,927,0
20230731,133400,285559628,927,927,927,927,14
20230731,133300,285546650,927,927,927,927,0
20230731,133200,285546650,927,927,927,927,0
20230731,133100,285546650,927,927,927,927,0
20230731,133000,285546650,927,927,927,927,1
20230731,132900,285545723,927,927,927,927,0
20230731,132800,285545723,927,927,927,927,0
20230731,132700,285545723,927,927,927,927,4926
20230731,132600,280979321,927,927,927,927,0
20230731,132500,280979321,927,927,927,927,0
20230731,132400,280979321,927,927,927,927,199
20230731,132300,280794848,928,928,928,928,0
20230731,132200,280794848,928,927,928,927,8533
20230731,132100,272881172,926,925,926,925,789
20230731,132000,272150722,925,925,925,925,16
20230731,131900,272135922,926,926,926,926,5
20230731,131800,272131292,925,925,925,925,1000
20230731,131700,271206292,927,927,927,927,0
20230731,131600,271206292,927,927,927,927,0
20230731,131500,271206292,927,927,927,927,0
20230731,131400,271206292,927,927,927,927,0
20230731,131300,271206292,927,927,927,927,0
20230731,131200,271206292,927,927,927,927,0
20230731,131100,271206292,927,927,927,927,0
20230731,131000,271206292,927,927,927,927,0
20230731,130900,271206292,927,927,927,927,0
20230731,130800,271206292,927,927,927,927,0
20230731,130700,271206292,927,927,927,927,0
20230731,130600,271206292,927,927,927,927,0
20230731,130500,271206292,927,927,927,927,15
20230731,130400,271192387,927,927,927,927,1
20230731,130300,271191460,927,927,927,927,0
20230731,130200,271191460,927,927,927,927,0
20230731,130100,271191460,927,927,927,927,0
20230731,130000,271191460,927,927,927,927,0
20230731,125900,271191460,927,927,927,927,0
20230731,125800,271191460,927,925,927,925,568
20230731,125700,270666044,927,927,927,927,5
20230731,125600,270661409,925,925,925,925,0
20230731,125500,270661409,925,925,925,925,6881
20230731,125400,264296484,925,926,926,925,1180
20230731,125300,263203984,926,927,927,926,2
20230731,125200,263202131,925,925,925,925,0
20230731,125100,263202131,925,925,925,925,10
20230731,125000,263192881,926,926,926,926,0
20230731,124900,263192881,926,926,926,926,15
20230731,124800,263178991,928,928,928,928,3
20230731,124700,263176207,926,926,926,926,0
20230731,124600,263176207,926,926,926,926,995
20230731,124500,262254837,928,928,928,928,1802
20230731,124400,260582581,928,929,929,928,2156
20230731,124300,258581767,929,929,929,929,5
20230731,124200,258577122,929,925,929,925,11
20230731,124100,258566935,929,929,929,929,2
20230731,124000,258565077,929,929,929,929,5
20230731,123900,258560432,929,929,929,929,0
20230731,123800,258560432,929,929,929,929,3
20230731,123700,258557645,925,925,925,925,0
20230731,123600,258557645,925,925,925,925,0
20230731,123500,258557645,925,925,925,925,0
20230731,123400,258557645,925,925,925,925,49
20230731,123300,258512320,925,925,925,925,308
20230731,123200,258227420,925,925,925,925,0
20230731,123100,258227420,925,925,925,925,0
20230731,123000,258227420,925,925,925,925,0
20230731,122900,258227420,925,926,926,925,500
20230731,122800,257764812,929,929,929,929,0
20230731,122700,257764812,929,929,929,929,0
20230731,122600,257764812,929,929,929,929,4
20230731,122500,257761096,929,929,929,929,0
20230731,122400,257761096,929,929,929,929,92
20230731,122300,257675628,929,929,929,929,0
20230731,122200,257675628,929,929,929,929,0
20230731,122100,257675628,929,929,929,929,0
20230731,122000,257675628,929,929,929,929,2
20230731,121900,257673770,929,929,929,929,0
20230731,121800,257673770,929,929,929,929,0
20230731,121700,257673770,929,929,929,929,0
20230731,121600,257673770,929,929,929,929,0
20230731,121500,257673770,929,929,929,929,0
20230731,121400,257673770,929,929,929,929,0
20230731,121300,257673770,929,929,929,929,9
20230731,121200,257665409,929,925,929,925,3005
20230731,121100,254885764,926,926,926,926,3000
20230731,121000,252107764,927,927,927,927,0
20230731,120900,252107764,927,927,927,927,1000
20230731,120800,251180764,929,929,929,929,200
20230731,120700,250994964,930,928,930,928,5
20230731,120600,250990317,930,930,930,930,3
20230731,120500,250987527,927,927,927,927,1044
20230731,120400,250019739,928,929,929,928,1958
20230731,120300,248201715,929,929,929,929,0
20230731,120200,248201715,929,928,929,928,6
20230731,120100,248196142,928,928,928,928,0
20230731,120000,248196142,928,931,931,928,42
20230731,115900,248157043,931,931,931,931,107
20230731,115800,248057426,931,931,931,931,81
20230731,115700,247982015,931,931,931,931,97
20230731,115600,247891708,931,931,931,931,40
20230731,115500,247854468,929,930,931,929,239
20230731,115400,247632124,931,931,931,931,70
20230731,115300,247566954,931,931,931,931,81
20230731,115200,247491543,931,932,932,929,2518
20230731,115100,245144816,932,931,932,931,2259
20230731,115000,243041632,931,931,931,931,2180
20230731,114900,241012052,930,930,930,930,941
20230731,114800,240136922,930,930,930,930,40
20230731,114700,240099722,929,929,929,929,78
20230731,114600,240027260,929,929,929,929,81
20230731,114500,239952011,928,929,929,928,86
20230731,114400,239872143,929,929,929,929,81
20230731,114300,239796894,930,930,930,930,80
20230731,114200,239722494,930,930,930,930,41
20230731,114100,239684364,930,930,930,928,5119
20230731,114000,234933694,931,932,932,931,81
20230731,113900,234858243,932,932,932,932,40
20230731,113800,234820963,932,931,932,931,2326
20230731,113700,232654663,931,931,931,931,142
20230731,113600,232522461,931,930,931,930,70
20230731,113500,232457292,931,929,931,929,1027
20230731,113400,231503128,929,931,931,928,735
20230731,113300,230820227,931,929,931,929,48
20230731,113200,230775553,931,931,931,931,80
20230731,113100,230701073,931,931,931,931,81
20230731,113000,230625662,931,931,931,931,40
20230731,112900,230588422,931,931,931,931,81
20230731,112800,230513011,931,931,931,931,81
20230731,112700,230437600,931,931,931,931,40
20230731,112600,230400360,931,931,931,931,81
20230731,112500,230324949,931,931,931,931,179
20230731,112400,230158300,931,931,931,931,65
20230731,112300,230097785,931,931,931,931,80
20230731,112200,230023305,931,931,931,931,81
20230731,112100,229947894,931,931,931,931,140
20230731,112000,229817554,931,931,931,931,81
20230731,111900,229742143,931,930,931,930,482
20230731,111800,229293442,929,931,931,929,42
20230731,111700,229254344,932,932,932,932,81
20230731,111600,229178852,932,932,932,932,80
20230731,111500,229104292,931,930,931,930,8830
20230731,111400,220890538,930,929,930,929,53
20230731,111300,220841261,929,929,929,927,594
20230731,111200,220290386,928,929,929,928,282
20230731,111100,220028650,929,929,929,929,81
20230731,111000,219953401,929,929,929,929,81
20230731,110900,219878152,929,929,930,929,407
20230731,110800,219500007,929,929,929,929,96
20230731,110700,219410823,929,928,930,928,10182
20230731,110600,209957737,928,927,928,927,1537
20230731,110500,208532892,927,928,928,927,1089
20230731,110400,207523309,928,927,928,927,74
20230731,110300,207454709,926,927,927,926,388
20230731,110200,207095034,927,928,928,927,81
20230731,110100,207019907,928,928,928,926,3985
20230731,110000,203327471,927,927,927,927,884
20230731,105900,202508003,927,926,927,926,181
20230731,105800,202340316,927,927,927,927,92
20230731,105700,202255032,926,926,927,926,1839
20230731,105600,200552077,926,925,926,925,3422
20230731,105500,197385647,925,925,925,924,157
20230731,105400,197240424,925,924,925,924,874
20230731,105300,196432808,924,924,924,921,318
20230731,105200,196139523,924,924,924,924,40
20230731,105100,196102563,924,925,925,924,96
20230731,105000,196013819,925,925,925,925,521
20230731,104900,195531894,924,924,925,924,425
20230731,104800,195139154,924,925,925,924,94
20230731,104700,195052244,925,924,925,924,815
20230731,104600,194299143,923,924,924,923,80
20230731,104500,194225262,924,924,924,923,3105
20230731,104400,191359242,924,924,924,924,81
20230731,104300,191284398,924,924,924,924,40
20230731,104200,191247438,924,924,924,924,82
20230731,104100,191171670,924,925,925,924,311
20230731,104000,190884225,924,924,924,924,25
20230731,103900,190861125,924,924,925,924,68
20230731,103800,190798291,924,925,925,924,155
20230731,103700,190654991,925,925,925,925,41
20230731,103600,190617066,925,925,925,925,81
20230731,103500,190542141,924,925,925,924,48
20230731,103400,190497749,924,924,924,924,1445
20230731,103300,189162569,924,924,924,920,157
20230731,103200,189017805,924,924,924,924,82
20230731,103100,188942037,924,924,924,924,41
20230731,103000,188904153,924,924,924,924,81
20230731,102900,188829309,926,926,927,926,11421
20230731,102800,178247384,925,922,926,920,22040
20230731,102700,157874312,922,922,922,922,87
20230731,102600,157794098,920,923,923,920,1474
20230731,102500,156437755,923,923,923,923,41
20230731,102400,156399912,922,920,922,920,6224
20230731,102300,150665218,920,921,921,920,270
20230731,102200,150416778,921,920,921,920,349
20230731,102100,150095649,921,922,922,921,82
20230731,102000,150020087,922,920,922,920,89
20230731,101900,149938043,920,922,922,920,45
20230731,101800,149896563,922,922,922,922,87
20230731,101700,149816349,922,921,922,921,1088
20230731,101600,148814261,921,921,921,921,41
20230731,101500,148776500,921,920,921,920,85
20230731,101400,148698260,920,919,921,919,55
20230731,101300,148647648,917,921,921,917,42
20230731,101200,148608973,921,921,921,921,81
20230731,101100,148534372,921,921,921,917,120
20230731,101000,148424008,921,921,921,921,40
20230731,100900,148387168,921,921,921,921,146
20230731,100800,148252702,921,921,921,920,390
20230731,100700,147893856,921,920,921,920,1268
20230731,100600,146726704,920,920,920,920,80
20230731,100500,146653104,921,921,921,921,624
20230731,100400,146078400,921,921,921,921,41
20230731,100300,146040639,921,921,921,921,81
20230731,100200,145966038,921,921,921,921,81
20230731,100100,145891437,921,921,921,921,40
20230731,100000,145854597,921,921,921,921,117
20230731,095900,145746840,920,920,920,920,2325
20230731,095800,143607840,920,920,920,920,42
20230731,095700,143569200,920,920,920,920,140
20230731,095600,143440400,920,920,922,920,6790
20230731,095500,137193313,919,918,919,918,70
20230731,095400,137128984,914,915,917,914,14632
20230731,095300,123753146,920,920,920,919,113
20230731,095200,123649218,919,919,920,919,110
20230731,095100,123548126,919,919,919,915,36037
20230731,095000,90573931,919,918,919,918,111
20230731,094900,90471962,919,918,919,918,865
20230731,094800,89677852,918,918,918,918,80
20230731,094700,89604412,918,918,918,918,41
20230731,094600,89566774,918,918,918,918,382
20230731,094500,89216098,919,915,919,914,208
20230731,094400,89025459,915,919,919,915,83
20230731,094300,88949349,919,919,919,916,299
20230731,094200,88674712,919,919,919,919,81
20230731,094100,88600273,919,918,919,918,193
20230731,094000,88423026,918,919,919,918,181
20230731,093900,88256818,919,919,919,919,133
20230731,093800,88134591,919,916,920,916,548
20230731,093700,87630441,920,920,920,920,176
20230731,093600,87468521,920,920,920,917,338
20230731,093500,87157840,918,920,920,918,57
20230731,093400,87105415,920,919,920,918,1117
20230731,093300,86078950,922,922,922,922,774
20230731,093200,85365322,922,919,923,919,2275
20230731,093100,83272315,923,918,923,918,8373
20230731,093000,75573702,918,919,919,918,633
20230731,092900,74992528,919,918,919,917,561
20230731,092800,74477551,917,917,917,917,60
20230731,092700,74422531,917,916,917,916,248
20230731,092600,74195322,916,916,916,916,40
20230731,092500,74158682,916,916,916,916,93
20230731,092400,74073494,916,918,918,916,2320
20230731,092300,71947814,917,917,917,917,40
20230731,092200,71911134,916,916,916,916,1373
20230731,092100,70653466,916,916,916,916,80
20230731,092000,70580186,916,916,916,916,41
20230731,091900,70542630,916,916,916,916,280
20230731,091800,70286150,917,917,917,917,81
20230731,091700,70211873,917,917,917,915,145
20230731,091600,70078986,917,912,917,909,8813
20230731,091500,62058743,912,918,918,912,401
20230731,091400,61692545,911,913,918,911,150
20230731,091300,61555601,918,915,918,910,2100
20230731,091200,59633931,915,915,915,915,80
20230731,091100,59560731,910,915,915,910,69
20230731,091000,59497736,915,915,915,915,1603
20230731,090900,58030991,915,915,915,915,264
20230731,090800,57789431,913,908,914,907,23524
20230731,090700,36451511,915,908,915,908,82
20230731,090600,36376488,915,912,915,907,28682
20230731,090500,10162911,912,912,912,912,40
20230731,090400,10126431,912,911,912,906,2287
20230731,090300,8053926,911,910,911,906,87
20230731,090200,7974759,906,907,910,906,652
20230731,090100,7383267,905,907,907,905,1608
20230731,090000,5925578,910,907,910,907,6533