stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,185500,729463107,1010,1010,1010,1010,6122
20240731,185400,729463107,1010,1010,1010,1010,0
20240731,185300,729463107,1010,1010,1010,1010,0
20240731,185200,729463107,1010,1010,1010,1010,0
20240731,185100,729463107,1010,1010,1010,1010,0
20240731,185000,729463107,1010,1010,1010,1010,0
20240731,184900,729463107,1010,1010,1010,1010,0
20240731,184800,729463107,1010,1010,1010,1010,0
20240731,184700,729463107,1010,1010,1010,1010,0
20240731,184600,729463107,1010,1010,1010,1010,0
20240731,184500,729463107,1010,1010,1010,1010,0
20240731,184400,729463107,1010,1010,1010,1010,0
20240731,184300,729463107,1010,1010,1010,1010,0
20240731,184200,729463107,1010,1010,1010,1010,0
20240731,184100,729463107,1010,1010,1010,1010,0
20240731,184000,729463107,1010,1010,1010,1010,0
20240731,183900,729463107,1010,1010,1010,1010,0
20240731,183800,729463107,1010,1010,1010,1010,0
20240731,183700,729463107,1010,1010,1010,1010,0
20240731,183600,729463107,1010,1010,1010,1010,0
20240731,183500,729463107,1010,1010,1010,1010,0
20240731,183400,729463107,1010,1010,1010,1010,0
20240731,183300,729463107,1010,1010,1010,1010,0
20240731,183200,729463107,1010,1010,1010,1010,0
20240731,183100,729463107,1010,1010,1010,1010,0
20240731,183000,729463107,1010,1010,1010,1010,0
20240731,182900,729463107,1010,1010,1010,1010,0
20240731,182800,729463107,1010,1010,1010,1010,0
20240731,182700,729463107,1010,1010,1010,1010,0
20240731,182600,729463107,1010,1010,1010,1010,0
20240731,182500,729463107,1010,1010,1010,1010,6122
20240731,182400,729463107,1010,1010,1010,1010,0
20240731,182300,729463107,1010,1010,1010,1010,0
20240731,182200,729463107,1010,1010,1010,1010,0
20240731,182100,729463107,1010,1010,1010,1010,0
20240731,182000,729463107,1010,1010,1010,1010,0
20240731,181900,729463107,1010,1010,1010,1010,0
20240731,181800,729463107,1010,1010,1010,1010,0
20240731,181700,729463107,1010,1010,1010,1010,0
20240731,181600,729463107,1010,1010,1010,1010,0
20240731,181500,729463107,1010,1010,1010,1010,0
20240731,181400,729463107,1010,1010,1010,1010,0
20240731,181300,729463107,1010,1010,1010,1010,0
20240731,181200,729463107,1010,1010,1010,1010,0
20240731,181100,729463107,1010,1010,1010,1010,0
20240731,181000,729463107,1010,1010,1010,1010,0
20240731,180900,729463107,1010,1010,1010,1010,0
20240731,180800,729463107,1010,1010,1010,1010,0
20240731,180700,729463107,1010,1010,1010,1010,0
20240731,180600,729463107,1010,1010,1010,1010,0
20240731,180500,729463107,1010,1010,1010,1010,0
20240731,180400,729463107,1010,1010,1010,1010,0
20240731,180300,729463107,1010,1010,1010,1010,0
20240731,180200,729463107,1010,1010,1010,1010,0
20240731,180100,729463107,1010,1010,1010,1010,0
20240731,180000,729463107,1010,1010,1010,1010,0
20240731,175900,729463107,1010,1010,1010,1010,0
20240731,175800,729463107,1010,1010,1010,1010,0
20240731,175700,729463107,1010,1010,1010,1010,0
20240731,175600,729463107,1010,1010,1010,1010,0
20240731,175500,729463107,1010,1010,1010,1010,6122
20240731,175400,729463107,1010,1010,1010,1010,0
20240731,175300,729463107,1010,1010,1010,1010,0
20240731,175200,729463107,1010,1010,1010,1010,0
20240731,175100,729463107,1010,1010,1010,1010,0
20240731,175000,729463107,1010,1010,1010,1010,0
20240731,174900,729463107,1010,1010,1010,1010,0
20240731,174800,729463107,1010,1010,1010,1010,0
20240731,174700,729463107,1010,1010,1010,1010,0
20240731,174600,729463107,1010,1010,1010,1010,0
20240731,174500,729463107,1010,1010,1010,1010,0
20240731,174400,729463107,1010,1010,1010,1010,0
20240731,174300,729463107,1010,1010,1010,1010,0
20240731,174200,729463107,1010,1010,1010,1010,0
20240731,174100,729463107,1010,1010,1010,1010,0
20240731,174000,729463107,1010,1010,1010,1010,0
20240731,173900,729463107,1010,1010,1010,1010,0
20240731,173800,729463107,1010,1010,1010,1010,0
20240731,173700,729463107,1010,1010,1010,1010,0
20240731,173600,729463107,1010,1010,1010,1010,0
20240731,173500,729463107,1010,1010,1010,1010,0
20240731,173400,729463107,1010,1010,1010,1010,0
20240731,173300,729463107,1010,1010,1010,1010,0
20240731,173200,729463107,1010,1010,1010,1010,0
20240731,173100,729463107,1010,1010,1010,1010,0
20240731,173000,729463107,1010,1010,1010,1010,0
20240731,172900,729463107,1010,1010,1010,1010,0
20240731,172800,729463107,1010,1010,1010,1010,0
20240731,172700,729463107,1010,1010,1010,1010,0
20240731,172600,729463107,1010,1010,1010,1010,0
20240731,172500,729463107,1010,1010,1010,1010,6122
20240731,172400,729463107,1010,1010,1010,1010,0
20240731,172300,729463107,1010,1010,1010,1010,0
20240731,172200,729463107,1010,1010,1010,1010,0
20240731,172100,729463107,1010,1010,1010,1010,0
20240731,172000,729463107,1010,1010,1010,1010,0
20240731,171900,729463107,1010,1010,1010,1010,0
20240731,171800,729463107,1010,1010,1010,1010,0
20240731,171700,729463107,1010,1010,1010,1010,0
20240731,171600,729463107,1010,1010,1010,1010,0
20240731,171500,729463107,1010,1010,1010,1010,0
20240731,171400,729463107,1010,1010,1010,1010,0
20240731,171300,729463107,1010,1010,1010,1010,0
20240731,171200,729463107,1010,1010,1010,1010,0
20240731,171100,729463107,1010,1010,1010,1010,0
20240731,171000,729463107,1010,1010,1010,1010,0
20240731,170900,729463107,1010,1010,1010,1010,0
20240731,170800,729463107,1010,1010,1010,1010,0
20240731,170700,729463107,1010,1010,1010,1010,0
20240731,170600,729463107,1010,1010,1010,1010,0
20240731,170500,729463107,1010,1010,1010,1010,0
20240731,170400,729463107,1010,1010,1010,1010,0
20240731,170300,729463107,1010,1010,1010,1010,0
20240731,170200,729463107,1010,1010,1010,1010,0
20240731,170100,729463107,1010,1010,1010,1010,0
20240731,170000,729463107,1010,1010,1010,1010,0
20240731,165900,729463107,1010,1010,1010,1010,0
20240731,165800,729463107,1010,1010,1010,1010,0
20240731,165700,729463107,1010,1010,1010,1010,0
20240731,165600,729463107,1010,1010,1010,1010,0
20240731,165500,729463107,1010,1010,1010,1010,6122
20240731,165400,729463107,1010,1010,1010,1010,0
20240731,165300,729463107,1010,1010,1010,1010,0
20240731,165200,729463107,1010,1010,1010,1010,0
20240731,165100,729463107,1010,1010,1010,1010,0
20240731,165000,729463107,1010,1010,1010,1010,0
20240731,164900,729463107,1010,1010,1010,1010,0
20240731,164800,729463107,1010,1010,1010,1010,0
20240731,164700,729463107,1010,1010,1010,1010,0
20240731,164600,729463107,1010,1010,1010,1010,0
20240731,164500,729463107,1010,1010,1010,1010,0
20240731,164400,729463107,1010,1010,1010,1010,0
20240731,164300,729463107,1010,1010,1010,1010,0
20240731,164200,729463107,1010,1010,1010,1010,0
20240731,164100,729463107,1010,1010,1010,1010,0
20240731,164000,729463107,1010,1010,1010,1010,0
20240731,163900,729463107,1010,1010,1010,1010,0
20240731,163800,729463107,1010,1010,1010,1010,0
20240731,163700,729463107,1010,1010,1010,1010,0
20240731,163600,729463107,1010,1010,1010,1010,0
20240731,163500,729463107,1010,1010,1010,1010,0
20240731,163400,729463107,1010,1010,1010,1010,0
20240731,163300,729463107,1010,1010,1010,1010,0
20240731,163200,729463107,1010,1010,1010,1010,0
20240731,163100,729463107,1010,1010,1010,1010,0
20240731,163000,729463107,1010,1010,1010,1010,0
20240731,162900,729463107,1010,1010,1010,1010,0
20240731,162800,729463107,1010,1010,1010,1010,0
20240731,162700,729463107,1010,1010,1010,1010,0
20240731,162600,729463107,1010,1010,1010,1010,0
20240731,162500,729463107,1010,1010,1010,1010,6122
20240731,162400,729463107,1010,1010,1010,1010,0
20240731,162300,729463107,1010,1010,1010,1010,0
20240731,162200,729463107,1010,1010,1010,1010,0
20240731,162100,729463107,1010,1010,1010,1010,0
20240731,162000,729463107,1010,1010,1010,1010,0
20240731,161900,729463107,1010,1010,1010,1010,0
20240731,161800,729463107,1010,1010,1010,1010,0
20240731,161700,729463107,1010,1010,1010,1010,0
20240731,161600,729463107,1010,1010,1010,1010,0
20240731,161500,729463107,1010,1010,1010,1010,0
20240731,161400,729463107,1010,1010,1010,1010,0
20240731,161300,729463107,1010,1010,1010,1010,0
20240731,161200,729463107,1010,1010,1010,1010,0
20240731,161100,729463107,1010,1010,1010,1010,0
20240731,161000,729463107,1010,1010,1010,1010,0
20240731,160900,729463107,1010,1010,1010,1010,0
20240731,160800,729463107,1010,1010,1010,1010,0
20240731,160700,729463107,1010,1010,1010,1010,0
20240731,160600,729463107,1010,1010,1010,1010,0
20240731,160500,729463107,1010,1010,1010,1010,0
20240731,160400,729463107,1010,1010,1010,1010,0
20240731,160300,729463107,1010,1010,1010,1010,0
20240731,160200,729463107,1010,1010,1010,1010,0
20240731,160100,729463107,1010,1010,1010,1010,0
20240731,160000,729463107,1010,1010,1010,1010,0
20240731,155900,729463107,1010,1010,1010,1010,0
20240731,155800,729463107,1010,1010,1010,1010,0
20240731,155700,729463107,1010,1010,1010,1010,0
20240731,155600,729463107,1010,1010,1010,1010,0
20240731,155500,729463107,1010,1010,1010,1010,6122
20240731,155400,729463107,1010,1010,1010,1010,0
20240731,155300,729463107,1010,1010,1010,1010,0
20240731,155200,729463107,1010,1010,1010,1010,0
20240731,155100,729463107,1010,1010,1010,1010,0
20240731,155000,729463107,1010,1010,1010,1010,0
20240731,154900,729463107,1010,1010,1010,1010,0
20240731,154800,729463107,1010,1010,1010,1010,0
20240731,154700,729463107,1010,1010,1010,1010,0
20240731,154600,729463107,1010,1010,1010,1010,0
20240731,154500,729463107,1010,1010,1010,1010,0
20240731,154400,729463107,1010,1010,1010,1010,0
20240731,154300,729463107,1010,1010,1010,1010,0
20240731,154200,729463107,1010,1010,1010,1010,0
20240731,154100,729463107,1010,1010,1010,1010,0
20240731,154000,729463107,1010,1010,1010,1010,0
20240731,153900,729463107,1010,1010,1010,1010,0
20240731,153800,729463107,1010,1010,1010,1010,0
20240731,153700,729463107,1010,1010,1010,1010,0
20240731,153600,729463107,1010,1010,1010,1010,0
20240731,153500,729463107,1010,1010,1010,1010,0
20240731,153400,729463107,1010,1010,1010,1010,0
20240731,153300,729463107,1010,1010,1010,1010,0
20240731,153200,729463107,1010,1010,1010,1010,0
20240731,153100,729463107,1010,1010,1010,1010,0
20240731,153000,729463107,1010,1010,1010,1010,6122
20240731,152900,723279887,1009,1009,1009,1009,0
20240731,152800,723279887,1009,1009,1009,1009,0
20240731,152700,723279887,1009,1009,1009,1009,0
20240731,152600,723279887,1009,1009,1009,1009,0
20240731,152500,723279887,1009,1009,1009,1009,0
20240731,152400,723279887,1009,1009,1009,1009,0
20240731,152300,723279887,1009,1009,1009,1009,0
20240731,152200,723279887,1009,1009,1009,1009,0
20240731,152100,723279887,1009,1009,1009,1009,0
20240731,152000,723279887,1009,1009,1009,1009,0
20240731,151900,723279887,1009,1000,1009,1000,2341
20240731,151800,720938860,1000,1000,1009,1000,11733
20240731,151700,709205851,1009,1010,1010,1001,802
20240731,151600,708403023,1010,1010,1010,1010,494
20240731,151500,707904083,1010,1010,1010,1000,4306
20240731,151400,703555033,1010,1001,1010,1001,16380
20240731,151300,687089325,1000,1000,1000,1000,0
20240731,151200,687089325,1000,1000,1000,1000,2000
20240731,151100,685089325,1000,1000,1000,1000,1626
20240731,151000,683463325,1000,996,1000,996,3367
20240731,150900,680097709,1000,998,1000,998,22797
20240731,150800,657303879,998,998,998,998,0
20240731,150700,657303879,998,998,998,998,0
20240731,150600,657303879,998,998,998,998,10
20240731,150500,657293899,999,999,999,999,0
20240731,150400,657293899,999,999,999,997,1426
20240731,150300,655870527,999,999,999,999,0
20240731,150200,655870527,999,999,999,999,4338
20240731,150100,651536865,999,999,999,997,5489
20240731,150000,646057140,1000,1000,1000,1000,1457
20240731,145900,644600140,1000,999,1000,999,4393
20240731,145800,640211532,999,999,999,999,573
20240731,145700,639639105,999,999,999,999,12
20240731,145600,639627117,999,999,999,999,100
20240731,145500,639527217,999,999,999,999,8
20240731,145400,639519225,999,999,999,999,4841
20240731,145300,634683066,999,998,999,998,1220
20240731,145200,633465417,998,995,998,995,2700
20240731,145100,630776817,997,997,997,996,5349
20240731,145000,625444836,997,997,997,997,358
20240731,144900,625087910,997,997,997,997,1200
20240731,144800,623891510,997,997,997,997,0
20240731,144700,623891510,997,997,997,997,2
20240731,144600,623889516,995,995,995,995,0
20240731,144500,623889516,995,998,998,995,9824
20240731,144400,614093606,998,995,998,995,2365
20240731,144300,611737182,996,996,996,996,700
20240731,144200,611039982,995,995,995,995,0
20240731,144100,611039982,995,995,995,995,1017
20240731,144000,610028067,995,995,995,995,0
20240731,143900,610028067,995,995,995,995,5
20240731,143800,610023092,998,998,998,998,1
20240731,143700,610022094,996,996,996,996,1000
20240731,143600,609026094,998,998,998,998,1
20240731,143500,609025096,996,998,998,996,1100
20240731,143400,607929296,995,995,995,995,531
20240731,143300,607400951,999,999,999,999,0
20240731,143200,607400951,999,999,999,999,0
20240731,143100,607400951,999,999,999,999,0
20240731,143000,607400951,999,999,999,999,0
20240731,142900,607400951,999,999,999,999,300
20240731,142800,607101251,999,999,999,999,0
20240731,142700,607101251,999,999,999,999,6
20240731,142600,607095257,995,996,996,995,12807
20240731,142500,594345485,996,996,996,996,0
20240731,142400,594345485,996,996,996,996,0
20240731,142300,594345485,996,997,997,996,1153
20240731,142200,593196997,1001,1001,1001,1001,20
20240731,142100,593176977,1001,1001,1001,1001,4
20240731,142000,593172973,996,996,996,996,100
20240731,141900,593073373,1002,1002,1002,1002,0
20240731,141800,593073373,1002,1002,1002,1002,0
20240731,141700,593073373,1002,1002,1002,1002,0
20240731,141600,593073373,1002,1002,1002,1002,0
20240731,141500,593073373,1002,1002,1002,1002,0
20240731,141400,593073373,1002,1002,1002,1002,0
20240731,141300,593073373,1002,1002,1002,1002,0
20240731,141200,593073373,1002,1002,1002,1002,0
20240731,141100,593073373,1002,1002,1002,1002,11
20240731,141000,593062351,996,996,996,996,0
20240731,140900,593062351,996,1002,1002,996,10487
20240731,140800,582587307,1001,1001,1001,1001,0
20240731,140700,582587307,1001,1000,1001,1000,1141
20240731,140600,581445306,998,998,998,998,0
20240731,140500,581445306,998,998,998,998,0
20240731,140400,581445306,998,998,998,998,47
20240731,140300,581398400,1004,1006,1006,998,1183
20240731,140200,580215926,995,995,995,995,0
20240731,140100,580215926,995,995,995,995,0
20240731,140000,580215926,995,1000,1000,995,10903
20240731,135900,569335510,1008,1008,1008,1008,3
20240731,135800,569332486,1000,1000,1000,1000,0
20240731,135700,569332486,1000,1002,1002,1000,100
20240731,135600,569232470,1008,1008,1008,1008,0
20240731,135500,569232470,1008,1008,1008,1008,0
20240731,135400,569232470,1008,1008,1008,1008,0
20240731,135300,569232470,1008,1008,1008,1008,0
20240731,135200,569232470,1008,1008,1008,1008,2
20240731,135100,569230454,1007,1007,1007,1007,0
20240731,135000,569230454,1007,1007,1007,1007,0
20240731,134900,569230454,1007,1007,1007,1007,1012
20240731,134800,568211370,1000,1002,1002,1000,3000
20240731,134700,565208929,1002,1004,1004,1002,900
20240731,134600,564306023,1009,1009,1009,1009,0
20240731,134500,564306023,1009,1009,1009,1009,0
20240731,134400,564306023,1009,1009,1009,1009,0
20240731,134300,564306023,1009,1009,1009,1009,0
20240731,134200,564306023,1009,1009,1009,1009,0
20240731,134100,564306023,1009,1009,1009,1009,0
20240731,134000,564306023,1009,1009,1009,1009,0
20240731,133900,564306023,1009,1003,1009,1003,11
20240731,133800,564294954,1004,1006,1006,1004,2465
20240731,133700,561816722,1010,1010,1010,1010,0
20240731,133600,561816722,1010,1010,1010,1010,2
20240731,133500,561814702,1006,1006,1006,1006,21
20240731,133400,561793576,1007,1007,1007,1007,2204
20240731,133300,559574148,1012,1012,1012,1012,0
20240731,133200,559574148,1012,1012,1012,1012,4
20240731,133100,559570100,1008,1008,1008,1008,1430
20240731,133000,558128660,1013,1013,1013,1013,0
20240731,132900,558128660,1013,1013,1013,1013,0
20240731,132800,558128660,1013,1013,1013,1013,1
20240731,132700,558127647,1013,1013,1013,1013,10
20240731,132600,558117517,1007,1013,1013,1007,14
20240731,132500,558103407,1006,1006,1006,1006,0
20240731,132400,558103407,1006,1012,1012,1006,31192
20240731,132300,526712529,1012,1012,1012,1012,1
20240731,132200,526711517,1012,1012,1012,1012,0
20240731,132100,526711517,1012,1012,1012,1012,0
20240731,132000,526711517,1012,1012,1012,1012,0
20240731,131900,526711517,1012,1012,1012,1012,0
20240731,131800,526711517,1012,1018,1018,1012,501
20240731,131700,526204499,1012,1012,1012,1012,500
20240731,131600,525698499,1018,1018,1018,1018,0
20240731,131500,525698499,1018,1018,1018,1018,10
20240731,131400,525688319,1015,1015,1015,1015,0
20240731,131300,525688319,1015,1015,1015,1015,100
20240731,131200,525586819,1019,1019,1019,1019,0
20240731,131100,525586819,1019,1019,1019,1019,0
20240731,131000,525586819,1019,1019,1019,1019,0
20240731,130900,525586819,1019,1019,1019,1019,0
20240731,130800,525586819,1019,1015,1019,1015,2
20240731,130700,525584785,1020,1020,1020,1020,0
20240731,130600,525584785,1020,1020,1020,1020,0
20240731,130500,525584785,1020,1020,1020,1020,500
20240731,130400,525074785,1021,1021,1021,1021,0
20240731,130300,525074785,1021,1021,1021,1021,0
20240731,130200,525074785,1021,1021,1021,1021,51
20240731,130100,525022714,1021,1021,1021,1021,0
20240731,130000,525022714,1021,1019,1021,1019,4
20240731,125900,525018634,1019,1019,1019,1019,0
20240731,125800,525018634,1019,1019,1019,1019,0
20240731,125700,525018634,1019,1019,1019,1019,3
20240731,125600,525015577,1019,1019,1019,1019,0
20240731,125500,525015577,1019,1019,1019,1019,0
20240731,125400,525015577,1019,1019,1019,1019,0
20240731,125300,525015577,1019,1019,1019,1019,0
20240731,125200,525015577,1019,1019,1019,1019,2
20240731,125100,525013539,1013,1014,1014,1013,1437
20240731,125000,523557431,1014,1014,1014,1014,0
20240731,124900,523557431,1014,1014,1014,1014,0
20240731,124800,523557431,1014,1021,1021,1014,3966
20240731,124700,519535767,1021,1021,1021,1021,0
20240731,124600,519535767,1021,1021,1021,1021,0
20240731,124500,519535767,1021,1021,1021,1021,0
20240731,124400,519535767,1021,1021,1021,1021,1
20240731,124300,519534746,1015,1015,1015,1015,0
20240731,124200,519534746,1015,1015,1015,1015,0
20240731,124100,519534746,1015,1015,1015,1015,0
20240731,124000,519534746,1015,1015,1015,1015,1000
20240731,123900,518519746,1022,1022,1022,1022,0
20240731,123800,518519746,1022,1022,1022,1022,0
20240731,123700,518519746,1022,1022,1022,1022,1
20240731,123600,518518724,1016,1016,1016,1016,0
20240731,123500,518518724,1016,1016,1016,1016,1294
20240731,123400,517204020,1023,1023,1023,1023,0
20240731,123300,517204020,1023,1017,1023,1017,2001
20240731,123200,515168997,1023,1023,1023,1023,0
20240731,123100,515168997,1023,1023,1023,1023,299
20240731,123000,514863120,1023,1023,1023,1023,0
20240731,122900,514863120,1023,1023,1023,1023,0
20240731,122800,514863120,1023,1023,1023,1023,0
20240731,122700,514863120,1023,1023,1023,1023,0
20240731,122600,514863120,1023,1023,1023,1023,0
20240731,122500,514863120,1023,1023,1023,1023,1
20240731,122400,514862097,1017,1018,1018,1017,467
20240731,122300,514387156,1018,1018,1018,1018,634
20240731,122200,513741744,1023,1023,1023,1023,0
20240731,122100,513741744,1023,1023,1023,1023,0
20240731,122000,513741744,1023,1023,1023,1023,0
20240731,121900,513741744,1023,1020,1023,1020,43
20240731,121800,513697881,1018,1018,1018,1018,0
20240731,121700,513697881,1018,1018,1018,1018,100
20240731,121600,513596081,1020,1020,1020,1020,0
20240731,121500,513596081,1020,1020,1020,1020,0
20240731,121400,513596081,1020,1020,1020,1020,0
20240731,121300,513596081,1020,1020,1020,1020,40
20240731,121200,513555281,1016,1016,1016,1016,0
20240731,121100,513555281,1016,1016,1016,1016,0
20240731,121000,513555281,1016,1016,1016,1016,0
20240731,120900,513555281,1016,1016,1016,1016,21
20240731,120800,513533945,1020,1020,1020,1020,300
20240731,120700,513227945,1020,1020,1020,1020,1000
20240731,120600,512207945,1020,1017,1020,1015,3285
20240731,120500,508866797,1019,1019,1019,1019,200
20240731,120400,508662997,1019,1019,1019,1019,300
20240731,120300,508357297,1019,1019,1019,1019,99
20240731,120200,508256416,1019,1019,1019,1019,0
20240731,120100,508256416,1019,1019,1019,1019,1
20240731,120000,508255397,1020,1020,1020,1020,0
20240731,115900,508255397,1020,1020,1020,1020,0
20240731,115800,508255397,1020,1016,1020,1016,1011
20240731,115700,507228187,1016,1016,1016,1016,0
20240731,115600,507228187,1016,1016,1016,1016,0
20240731,115500,507228187,1016,1016,1016,1016,0
20240731,115400,507228187,1016,1016,1016,1016,0
20240731,115300,507228187,1016,1016,1016,1016,0
20240731,115200,507228187,1016,1016,1016,1016,0
20240731,115100,507228187,1016,1016,1016,1016,0
20240731,115000,507228187,1016,1016,1016,1016,0
20240731,114900,507228187,1016,1016,1016,1016,0
20240731,114800,507228187,1016,1016,1016,1016,0
20240731,114700,507228187,1016,1016,1016,1016,0
20240731,114600,507228187,1016,1016,1016,1016,8797
20240731,114500,498290435,1023,1023,1023,1023,0
20240731,114400,498290435,1023,1025,1025,1023,12875
20240731,114300,485119308,1023,1023,1024,1023,14041
20240731,114200,470752912,1023,1023,1023,1023,0
20240731,114100,470752912,1023,1023,1023,1023,0
20240731,114000,470752912,1023,1023,1023,1023,0
20240731,113900,470752912,1023,1023,1023,1021,60
20240731,113800,470691572,1024,1013,1024,1009,2590
20240731,113700,468048489,1024,1023,1024,1023,526
20240731,113600,467510390,1013,1013,1013,1013,400
20240731,113500,467105190,1013,1013,1013,1013,1000
20240731,113400,466092190,1024,1024,1024,1024,0
20240731,113300,466092190,1024,1024,1024,1024,0
20240731,113200,466092190,1024,1024,1024,1024,0
20240731,113100,466092190,1024,1024,1024,1024,0
20240731,113000,466092190,1024,1024,1024,1024,4723
20240731,112900,461255838,1024,1024,1024,1024,2127
20240731,112800,459077790,1024,1024,1024,1017,2854
20240731,112700,456167515,1024,1023,1024,1023,228
20240731,112600,455934061,1023,1018,1024,1018,3034
20240731,112500,452841473,1012,1016,1016,1012,214
20240731,112400,452624665,1016,1016,1016,1016,204
20240731,112300,452417401,1017,1016,1017,1016,18
20240731,112200,452399104,1017,1017,1017,1017,179
20240731,112100,452217061,1018,1018,1018,1018,0
20240731,112000,452217061,1018,1018,1018,1018,0
20240731,111900,452217061,1018,1018,1018,1018,0
20240731,111800,452217061,1018,1015,1018,1015,750
20240731,111700,451455219,1015,1010,1015,1010,1009
20240731,111600,450436114,1015,1010,1015,1010,2198
20240731,111500,448215482,1010,1010,1010,1005,2608
20240731,111400,445586447,1010,1010,1010,1010,990
20240731,111300,444586547,1010,1005,1010,1005,24
20240731,111200,444562418,1006,1003,1006,1003,3450
20240731,111100,441095018,1002,1002,1002,1002,701
20240731,111000,440392616,1002,1002,1002,1002,1648
20240731,110900,438741320,1002,1002,1002,1002,1
20240731,110800,438740318,997,997,997,997,0
20240731,110700,438740318,997,997,997,997,0
20240731,110600,438740318,997,997,997,997,1500
20240731,110500,437244818,1000,1000,1000,1000,6414
20240731,110400,430830818,1000,1000,1000,1000,1
20240731,110300,430829818,995,998,999,995,25101
20240731,110200,405777566,997,997,997,996,7590
20240731,110100,398210401,997,997,997,997,2000
20240731,110000,396216401,997,996,997,996,500
20240731,105900,395717926,996,996,996,996,13
20240731,105800,395704978,996,996,996,996,111
20240731,105700,395594422,996,996,996,996,1
20240731,105600,395593426,995,995,995,995,80
20240731,105500,395513826,996,996,996,996,0
20240731,105400,395513826,996,996,996,996,0
20240731,105300,395513826,996,996,996,996,0
20240731,105200,395513826,996,998,998,996,372
20240731,105100,395142957,998,999,999,998,401
20240731,105000,394742525,999,999,1000,999,3726
20240731,104900,391017681,996,999,999,996,16506
20240731,104800,374546187,998,993,998,993,6200
20240731,104700,368373087,993,993,993,993,30
20240731,104600,368343297,990,990,990,990,0
20240731,104500,368343297,990,999,999,990,10499
20240731,104400,357859287,999,990,999,990,20000
20240731,104300,337938735,986,986,986,986,0
20240731,104200,337938735,986,986,986,986,3499
20240731,104100,334488721,986,988,993,986,12924
20240731,104000,321742801,994,994,994,994,8
20240731,103900,321734849,995,995,995,995,0
20240731,103800,321734849,995,995,995,995,2
20240731,103700,321732859,994,994,994,994,0
20240731,103600,321732859,994,994,994,994,0
20240731,103500,321732859,994,989,994,986,40970
20240731,103400,281241062,991,991,991,989,8442
20240731,103300,272890348,990,990,990,990,1958
20240731,103200,270951928,989,989,989,989,0
20240731,103100,270951928,989,994,994,989,58891
20240731,103000,212584225,999,999,999,999,250
20240731,102900,212334475,999,999,999,999,100
20240731,102800,212234575,999,999,999,999,0
20240731,102700,212234575,999,997,999,997,2011
20240731,102600,210227697,997,997,997,997,1202
20240731,102500,209029303,997,992,997,990,16601
20240731,102400,192576471,997,993,999,991,8598
20240731,102300,184054684,993,993,993,993,704
20240731,102200,183355612,991,993,993,991,12000
20240731,102100,171448948,993,999,999,993,8884
20240731,102000,162609892,999,998,999,998,1410
20240731,101900,161202707,998,998,998,998,1650
20240731,101800,159556007,997,998,998,997,811
20240731,101700,158746639,995,995,995,995,0
20240731,101600,158746639,995,998,998,995,1309
20240731,101500,157443599,998,999,999,998,1000
20240731,101400,156445591,1000,1000,1000,1000,1
20240731,101300,156444591,994,995,995,994,2990
20240731,101200,153472523,994,996,996,994,15000
20240731,101100,138557443,996,999,999,996,3310
20240731,101000,135258273,999,998,999,997,1483
20240731,100900,133778972,999,999,999,999,300
20240731,100800,133479272,999,1004,1004,999,810
20240731,100700,132669354,1004,1004,1004,1004,0
20240731,100600,132669354,1004,1004,1004,1004,200
20240731,100500,132468554,1004,1004,1004,1003,4
20240731,100400,132464540,1000,1000,1000,1000,200
20240731,100300,132264540,1000,1000,1000,1000,100
20240731,100200,132164540,1000,1000,1000,1000,931
20240731,100100,131233540,1000,999,1000,999,522
20240731,100000,130711902,994,994,994,994,0
20240731,095900,130711902,994,1000,1000,994,30770
20240731,095800,100025013,1000,1006,1006,1000,15562
20240731,095700,84443858,1002,1006,1007,1002,743
20240731,095600,83698631,1008,1008,1008,1008,20
20240731,095500,83678471,1003,1003,1003,1003,0
20240731,095400,83678471,1003,1003,1003,1003,24
20240731,095300,83654399,1003,1008,1008,1003,23
20240731,095200,83631225,1003,1003,1003,1003,0
20240731,095100,83631225,1003,1003,1003,1003,2301
20240731,095000,81323322,1008,1008,1008,1008,1
20240731,094900,81322314,1003,1004,1004,1003,6415
20240731,094800,74882593,1004,1009,1009,1004,15
20240731,094700,74867463,1010,1010,1010,1004,2063
20240731,094600,72794470,1010,1010,1010,1010,0
20240731,094500,72794470,1010,1010,1010,1010,0
20240731,094400,72794470,1010,1010,1010,1010,200
20240731,094300,72592470,1010,1009,1010,1009,4
20240731,094200,72588432,1009,1009,1009,1009,210
20240731,094100,72376542,1005,1005,1005,1005,0
20240731,094000,72376542,1005,1005,1005,1005,300
20240731,093900,72075042,1005,1005,1005,1005,1
20240731,093800,72074037,1006,1009,1009,1006,2022
20240731,093700,70039874,1009,1010,1010,1009,201
20240731,093600,69836865,1010,1010,1010,1010,0
20240731,093500,69836865,1010,1010,1010,1010,97
20240731,093400,69738895,1010,1010,1010,1010,1
20240731,093300,69737885,1005,1005,1005,1005,0
20240731,093200,69737885,1005,1005,1005,1005,1
20240731,093100,69736880,1010,1010,1010,1010,2
20240731,093000,69734860,1005,1005,1005,1005,1
20240731,092900,69733855,1006,1011,1011,1006,202
20240731,092800,69530633,1005,1005,1005,1005,0
20240731,092700,69530633,1005,1011,1012,1005,3
20240731,092600,69527605,1005,1005,1013,1005,18
20240731,092500,69509408,1014,1005,1014,1005,2
20240731,092400,69507389,1014,1004,1014,1004,871
20240731,092300,68627683,1010,1010,1010,1010,0
20240731,092200,68627683,1010,1009,1010,1002,503
20240731,092100,68120161,1009,1001,1009,1000,4299
20240731,092000,63816515,1001,1001,1001,1001,434
20240731,091900,63382081,1001,1003,1003,1000,8750
20240731,091800,54627780,1001,1001,1001,1001,0
20240731,091700,54627780,1001,1006,1006,1001,14701
20240731,091600,39897680,1006,1007,1007,1006,4000
20240731,091500,35873080,1006,1011,1011,1006,17
20240731,091400,35855898,1011,1010,1011,1010,1024
20240731,091300,34820642,1006,1006,1006,1006,1
20240731,091200,34819636,1016,1006,1016,1005,2477
20240731,091100,32327755,1006,1007,1016,1006,9516
20240731,091000,22752668,1007,1017,1017,1007,11
20240731,090900,22741492,1018,1018,1018,1018,0
20240731,090800,22741492,1018,1018,1018,1018,0
20240731,090700,22741492,1018,1018,1018,1018,2
20240731,090600,22739456,1006,1010,1010,1006,12879
20240731,090500,9766818,1011,1016,1016,1010,6112
20240731,090400,3583404,1016,1015,1016,1012,3089
20240731,090300,447962,1019,1021,1021,1019,42
20240731,090200,405162,1020,1020,1020,1020,323
20240731,090100,75702,1023,1023,1023,1023,0
20240731,090000,75702,1023,1023,1023,1023,74