stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,190000,23030863,686,686,686,686,600
20240731,185900,23030863,686,686,686,686,0
20240731,185800,23030863,686,686,686,686,0
20240731,185700,23030863,686,686,686,686,0
20240731,185600,23030863,686,686,686,686,0
20240731,185500,23030863,686,686,686,686,0
20240731,185400,23030863,686,686,686,686,0
20240731,185300,23030863,686,686,686,686,0
20240731,185200,23030863,686,686,686,686,0
20240731,185100,23030863,686,686,686,686,0
20240731,185000,23030863,686,686,686,686,0
20240731,184900,23030863,686,686,686,686,0
20240731,184800,23030863,686,686,686,686,0
20240731,184700,23030863,686,686,686,686,0
20240731,184600,23030863,686,686,686,686,0
20240731,184500,23030863,686,686,686,686,0
20240731,184400,23030863,686,686,686,686,0
20240731,184300,23030863,686,686,686,686,0
20240731,184200,23030863,686,686,686,686,0
20240731,184100,23030863,686,686,686,686,0
20240731,184000,23030863,686,686,686,686,0
20240731,183900,23030863,686,686,686,686,0
20240731,183800,23030863,686,686,686,686,0
20240731,183700,23030863,686,686,686,686,0
20240731,183600,23030863,686,686,686,686,0
20240731,183500,23030863,686,686,686,686,0
20240731,183400,23030863,686,686,686,686,0
20240731,183300,23030863,686,686,686,686,0
20240731,183200,23030863,686,686,686,686,0
20240731,183100,23030863,686,686,686,686,0
20240731,183000,23030863,686,686,686,686,600
20240731,182900,23030863,686,686,686,686,0
20240731,182800,23030863,686,686,686,686,0
20240731,182700,23030863,686,686,686,686,0
20240731,182600,23030863,686,686,686,686,0
20240731,182500,23030863,686,686,686,686,0
20240731,182400,23030863,686,686,686,686,0
20240731,182300,23030863,686,686,686,686,0
20240731,182200,23030863,686,686,686,686,0
20240731,182100,23030863,686,686,686,686,0
20240731,182000,23030863,686,686,686,686,0
20240731,181900,23030863,686,686,686,686,0
20240731,181800,23030863,686,686,686,686,0
20240731,181700,23030863,686,686,686,686,0
20240731,181600,23030863,686,686,686,686,0
20240731,181500,23030863,686,686,686,686,0
20240731,181400,23030863,686,686,686,686,0
20240731,181300,23030863,686,686,686,686,0
20240731,181200,23030863,686,686,686,686,0
20240731,181100,23030863,686,686,686,686,0
20240731,181000,23030863,686,686,686,686,0
20240731,180900,23030863,686,686,686,686,0
20240731,180800,23030863,686,686,686,686,0
20240731,180700,23030863,686,686,686,686,0
20240731,180600,23030863,686,686,686,686,0
20240731,180500,23030863,686,686,686,686,0
20240731,180400,23030863,686,686,686,686,0
20240731,180300,23030863,686,686,686,686,0
20240731,180200,23030863,686,686,686,686,0
20240731,180100,23030863,686,686,686,686,0
20240731,180000,23030863,686,686,686,686,600
20240731,175900,23030863,686,686,686,686,0
20240731,175800,23030863,686,686,686,686,0
20240731,175700,23030863,686,686,686,686,0
20240731,175600,23030863,686,686,686,686,0
20240731,175500,23030863,686,686,686,686,0
20240731,175400,23030863,686,686,686,686,0
20240731,175300,23030863,686,686,686,686,0
20240731,175200,23030863,686,686,686,686,0
20240731,175100,23030863,686,686,686,686,0
20240731,175000,23030863,686,686,686,686,0
20240731,174900,23030863,686,686,686,686,0
20240731,174800,23030863,686,686,686,686,0
20240731,174700,23030863,686,686,686,686,0
20240731,174600,23030863,686,686,686,686,0
20240731,174500,23030863,686,686,686,686,0
20240731,174400,23030863,686,686,686,686,0
20240731,174300,23030863,686,686,686,686,0
20240731,174200,23030863,686,686,686,686,0
20240731,174100,23030863,686,686,686,686,0
20240731,174000,23030863,686,686,686,686,0
20240731,173900,23030863,686,686,686,686,0
20240731,173800,23030863,686,686,686,686,0
20240731,173700,23030863,686,686,686,686,0
20240731,173600,23030863,686,686,686,686,0
20240731,173500,23030863,686,686,686,686,0
20240731,173400,23030863,686,686,686,686,0
20240731,173300,23030863,686,686,686,686,0
20240731,173200,23030863,686,686,686,686,0
20240731,173100,23030863,686,686,686,686,0
20240731,173000,23030863,686,686,686,686,600
20240731,172900,23030863,686,686,686,686,0
20240731,172800,23030863,686,686,686,686,0
20240731,172700,23030863,686,686,686,686,0
20240731,172600,23030863,686,686,686,686,0
20240731,172500,23030863,686,686,686,686,0
20240731,172400,23030863,686,686,686,686,0
20240731,172300,23030863,686,686,686,686,0
20240731,172200,23030863,686,686,686,686,0
20240731,172100,23030863,686,686,686,686,0
20240731,172000,23030863,686,686,686,686,0
20240731,171900,23030863,686,686,686,686,0
20240731,171800,23030863,686,686,686,686,0
20240731,171700,23030863,686,686,686,686,0
20240731,171600,23030863,686,686,686,686,0
20240731,171500,23030863,686,686,686,686,0
20240731,171400,23030863,686,686,686,686,0
20240731,171300,23030863,686,686,686,686,0
20240731,171200,23030863,686,686,686,686,0
20240731,171100,23030863,686,686,686,686,0
20240731,171000,23030863,686,686,686,686,0
20240731,170900,23030863,686,686,686,686,0
20240731,170800,23030863,686,686,686,686,0
20240731,170700,23030863,686,686,686,686,0
20240731,170600,23030863,686,686,686,686,0
20240731,170500,23030863,686,686,686,686,0
20240731,170400,23030863,686,686,686,686,0
20240731,170300,23030863,686,686,686,686,0
20240731,170200,23030863,686,686,686,686,0
20240731,170100,23030863,686,686,686,686,0
20240731,170000,23030863,686,686,686,686,600
20240731,165900,23030863,686,686,686,686,0
20240731,165800,23030863,686,686,686,686,0
20240731,165700,23030863,686,686,686,686,0
20240731,165600,23030863,686,686,686,686,0
20240731,165500,23030863,686,686,686,686,0
20240731,165400,23030863,686,686,686,686,0
20240731,165300,23030863,686,686,686,686,0
20240731,165200,23030863,686,686,686,686,0
20240731,165100,23030863,686,686,686,686,0
20240731,165000,23030863,686,686,686,686,0
20240731,164900,23030863,686,686,686,686,0
20240731,164800,23030863,686,686,686,686,0
20240731,164700,23030863,686,686,686,686,0
20240731,164600,23030863,686,686,686,686,0
20240731,164500,23030863,686,686,686,686,0
20240731,164400,23030863,686,686,686,686,0
20240731,164300,23030863,686,686,686,686,0
20240731,164200,23030863,686,686,686,686,0
20240731,164100,23030863,686,686,686,686,0
20240731,164000,23030863,686,686,686,686,0
20240731,163900,23030863,686,686,686,686,0
20240731,163800,23030863,686,686,686,686,0
20240731,163700,23030863,686,686,686,686,0
20240731,163600,23030863,686,686,686,686,0
20240731,163500,23030863,686,686,686,686,0
20240731,163400,23030863,686,686,686,686,0
20240731,163300,23030863,686,686,686,686,0
20240731,163200,23030863,686,686,686,686,0
20240731,163100,23030863,686,686,686,686,0
20240731,163000,23030863,686,686,686,686,600
20240731,162900,23030863,686,686,686,686,0
20240731,162800,23030863,686,686,686,686,0
20240731,162700,23030863,686,686,686,686,0
20240731,162600,23030863,686,686,686,686,0
20240731,162500,23030863,686,686,686,686,0
20240731,162400,23030863,686,686,686,686,0
20240731,162300,23030863,686,686,686,686,0
20240731,162200,23030863,686,686,686,686,0
20240731,162100,23030863,686,686,686,686,0
20240731,162000,23030863,686,686,686,686,0
20240731,161900,23030863,686,686,686,686,0
20240731,161800,23030863,686,686,686,686,0
20240731,161700,23030863,686,686,686,686,0
20240731,161600,23030863,686,686,686,686,0
20240731,161500,23030863,686,686,686,686,0
20240731,161400,23030863,686,686,686,686,0
20240731,161300,23030863,686,686,686,686,0
20240731,161200,23030863,686,686,686,686,0
20240731,161100,23030863,686,686,686,686,0
20240731,161000,23030863,686,686,686,686,0
20240731,160900,23030863,686,686,686,686,0
20240731,160800,23030863,686,686,686,686,0
20240731,160700,23030863,686,686,686,686,0
20240731,160600,23030863,686,686,686,686,0
20240731,160500,23030863,686,686,686,686,0
20240731,160400,23030863,686,686,686,686,0
20240731,160300,23030863,686,686,686,686,0
20240731,160200,23030863,686,686,686,686,0
20240731,160100,23030863,686,686,686,686,0
20240731,160000,23030863,686,686,686,686,600
20240731,155900,23030863,686,686,686,686,0
20240731,155800,23030863,686,686,686,686,0
20240731,155700,23030863,686,686,686,686,0
20240731,155600,23030863,686,686,686,686,0
20240731,155500,23030863,686,686,686,686,0
20240731,155400,23030863,686,686,686,686,0
20240731,155300,23030863,686,686,686,686,0
20240731,155200,23030863,686,686,686,686,0
20240731,155100,23030863,686,686,686,686,0
20240731,155000,23030863,686,686,686,686,0
20240731,154900,23030863,686,686,686,686,0
20240731,154800,23030863,686,686,686,686,0
20240731,154700,23030863,686,686,686,686,0
20240731,154600,23030863,686,686,686,686,0
20240731,154500,23030863,686,686,686,686,0
20240731,154400,23030863,686,686,686,686,0
20240731,154300,23030863,686,686,686,686,0
20240731,154200,23030863,686,686,686,686,0
20240731,154100,23030863,686,686,686,686,0
20240731,154000,23030863,686,686,686,686,0
20240731,153900,23030863,686,686,686,686,0
20240731,153800,23030863,686,686,686,686,0
20240731,153700,23030863,686,686,686,686,0
20240731,153600,23030863,686,686,686,686,0
20240731,153500,23030863,686,686,686,686,0
20240731,153400,23030863,686,686,686,686,0
20240731,153300,23030863,686,686,686,686,0
20240731,153200,23030863,686,686,686,686,0
20240731,153100,23030863,686,686,686,686,0
20240731,153000,23030863,686,686,686,686,1200
20240731,152900,22619263,686,686,686,686,0
20240731,152800,22619263,686,686,686,686,0
20240731,152700,22619263,686,686,686,686,0
20240731,152600,22619263,686,686,686,686,0
20240731,152500,22619263,686,686,686,686,0
20240731,152400,22619263,686,686,686,686,0
20240731,152300,22619263,686,686,686,686,0
20240731,152200,22619263,686,686,686,686,0
20240731,152100,22619263,686,686,686,686,0
20240731,152000,22619263,686,686,686,686,0
20240731,151900,22619263,686,686,686,686,0
20240731,151800,22619263,686,686,686,686,0
20240731,151700,22619263,686,686,686,686,0
20240731,151600,22619263,686,686,686,686,0
20240731,151500,22619263,686,686,686,686,0
20240731,151400,22619263,686,686,686,686,0
20240731,151300,22619263,686,686,686,686,0
20240731,151200,22619263,686,686,686,686,1800
20240731,151100,21384463,686,686,686,686,0
20240731,151000,21384463,686,686,686,686,0
20240731,150900,21384463,686,686,686,686,10
20240731,150800,21377603,687,687,687,687,0
20240731,150700,21377603,687,687,687,687,0
20240731,150600,21377603,687,687,687,687,0
20240731,150500,21377603,687,687,687,687,0
20240731,150400,21377603,687,687,687,687,40
20240731,150300,21350123,685,685,685,685,0
20240731,150200,21350123,685,685,685,685,0
20240731,150100,21350123,685,685,685,685,0
20240731,150000,21350123,685,685,685,685,0
20240731,145900,21350123,685,685,685,685,5
20240731,145800,21346698,685,685,685,685,0
20240731,145700,21346698,685,685,685,685,0
20240731,145600,21346698,685,685,685,685,0
20240731,145500,21346698,685,685,685,685,147
20240731,145400,21246003,685,685,685,685,0
20240731,145300,21246003,685,686,686,685,320
20240731,145200,21026798,687,687,687,687,0
20240731,145100,21026798,687,687,687,687,0
20240731,145000,21026798,687,685,687,685,333
20240731,144900,20798073,685,685,685,685,381
20240731,144800,20537088,686,686,686,686,119
20240731,144700,20455454,686,686,686,686,0
20240731,144600,20455454,686,686,686,686,1300
20240731,144500,19563654,687,687,687,687,54
20240731,144400,19526556,687,687,687,687,65
20240731,144300,19481901,687,687,687,687,380
20240731,144200,19220841,687,687,687,687,45
20240731,144100,19189926,689,689,689,689,0
20240731,144000,19189926,689,689,689,689,0
20240731,143900,19189926,689,689,689,689,0
20240731,143800,19189926,689,689,689,689,0
20240731,143700,19189926,689,689,689,689,0
20240731,143600,19189926,689,689,689,689,0
20240731,143500,19189926,689,689,689,689,0
20240731,143400,19189926,689,689,689,689,0
20240731,143300,19189926,689,689,689,689,1
20240731,143200,19189237,688,688,688,688,0
20240731,143100,19189237,688,688,688,688,0
20240731,143000,19189237,688,688,688,688,0
20240731,142900,19189237,688,688,688,688,0
20240731,142800,19189237,688,688,688,688,0
20240731,142700,19189237,688,688,688,688,0
20240731,142600,19189237,688,688,688,688,0
20240731,142500,19189237,688,688,688,688,0
20240731,142400,19189237,688,688,688,688,0
20240731,142300,19189237,688,688,688,688,0
20240731,142200,19189237,688,688,688,688,0
20240731,142100,19189237,688,688,688,688,0
20240731,142000,19189237,688,688,688,688,0
20240731,141900,19189237,688,688,688,688,0
20240731,141800,19189237,688,688,688,688,0
20240731,141700,19189237,688,689,689,688,2
20240731,141600,19187860,688,688,688,688,0
20240731,141500,19187860,688,688,688,688,0
20240731,141400,19187860,688,688,688,688,3
20240731,141300,19185796,690,690,690,690,0
20240731,141200,19185796,690,690,690,690,0
20240731,141100,19185796,690,690,690,690,0
20240731,141000,19185796,690,690,690,690,0
20240731,140900,19185796,690,690,690,690,0
20240731,140800,19185796,690,690,690,690,0
20240731,140700,19185796,690,690,690,690,0
20240731,140600,19185796,690,690,690,690,0
20240731,140500,19185796,690,690,690,690,0
20240731,140400,19185796,690,690,690,690,0
20240731,140300,19185796,690,690,690,690,0
20240731,140200,19185796,690,690,690,690,0
20240731,140100,19185796,690,690,690,690,0
20240731,140000,19185796,690,690,690,690,5
20240731,135900,19182346,690,690,690,690,0
20240731,135800,19182346,690,690,690,690,0
20240731,135700,19182346,690,690,690,690,0
20240731,135600,19182346,690,690,690,690,1
20240731,135500,19181656,686,686,686,686,0
20240731,135400,19181656,686,686,686,686,0
20240731,135300,19181656,686,686,686,686,0
20240731,135200,19181656,686,686,686,686,0
20240731,135100,19181656,686,686,686,686,0
20240731,135000,19181656,686,686,686,686,0
20240731,134900,19181656,686,686,686,686,0
20240731,134800,19181656,686,686,686,686,0
20240731,134700,19181656,686,686,686,686,0
20240731,134600,19181656,686,686,686,686,0
20240731,134500,19181656,686,686,686,686,0
20240731,134400,19181656,686,686,686,686,0
20240731,134300,19181656,686,686,686,686,0
20240731,134200,19181656,686,686,686,686,3
20240731,134100,19179598,686,686,686,686,0
20240731,134000,19179598,686,686,686,686,0
20240731,133900,19179598,686,686,686,686,0
20240731,133800,19179598,686,687,687,686,250
20240731,133700,19008042,686,686,686,686,0
20240731,133600,19008042,686,686,686,686,0
20240731,133500,19008042,686,686,686,686,0
20240731,133400,19008042,686,686,686,686,0
20240731,133300,19008042,686,686,686,686,0
20240731,133200,19008042,686,686,686,686,0
20240731,133100,19008042,686,686,686,686,0
20240731,133000,19008042,686,686,686,686,0
20240731,132900,19008042,686,686,686,686,0
20240731,132800,19008042,686,686,686,686,0
20240731,132700,19008042,686,686,686,686,0
20240731,132600,19008042,686,686,686,686,0
20240731,132500,19008042,686,686,686,686,1
20240731,132400,19007356,689,689,689,689,1
20240731,132300,19006667,689,689,689,689,4373
20240731,132200,15993670,686,686,686,686,0
20240731,132100,15993670,686,686,686,686,0
20240731,132000,15993670,686,686,686,686,0
20240731,131900,15993670,686,686,686,686,122
20240731,131800,15909978,686,686,686,686,0
20240731,131700,15909978,686,689,689,686,5
20240731,131600,15906536,690,690,690,690,0
20240731,131500,15906536,690,690,690,690,5417
20240731,131400,12168806,688,686,688,686,1606
20240731,131300,11065526,686,686,686,686,2978
20240731,131200,9022618,686,686,686,686,0
20240731,131100,9022618,686,686,686,686,0
20240731,131000,9022618,686,686,686,686,0
20240731,130900,9022618,686,686,686,686,0
20240731,130800,9022618,686,686,686,686,0
20240731,130700,9022618,686,686,686,686,0
20240731,130600,9022618,686,686,686,686,1
20240731,130500,9021932,685,685,685,685,0
20240731,130400,9021932,685,685,685,685,1
20240731,130300,9021247,685,685,685,685,0
20240731,130200,9021247,685,686,686,685,38
20240731,130100,8995196,686,686,686,686,0
20240731,130000,8995196,686,686,686,686,0
20240731,125900,8995196,686,686,686,686,0
20240731,125800,8995196,686,686,686,686,17
20240731,125700,8983534,685,685,685,685,0
20240731,125600,8983534,685,685,685,685,0
20240731,125500,8983534,685,688,688,685,4
20240731,125400,8980788,688,688,688,688,0
20240731,125300,8980788,688,688,688,688,0
20240731,125200,8980788,688,688,688,688,0
20240731,125100,8980788,688,687,688,684,2172
20240731,125000,7492858,690,690,690,690,1
20240731,124900,7492168,690,690,690,690,0
20240731,124800,7492168,690,690,690,690,0
20240731,124700,7492168,690,690,690,690,1672
20240731,124600,6338488,687,687,687,687,0
20240731,124500,6338488,687,687,687,687,0
20240731,124400,6338488,687,687,687,687,0
20240731,124300,6338488,687,687,687,687,0
20240731,124200,6338488,687,687,687,687,0
20240731,124100,6338488,687,687,687,687,0
20240731,124000,6338488,687,687,687,687,0
20240731,123900,6338488,687,687,687,687,0
20240731,123800,6338488,687,687,687,687,0
20240731,123700,6338488,687,687,687,687,0
20240731,123600,6338488,687,687,687,687,0
20240731,123500,6338488,687,687,687,687,0
20240731,123400,6338488,687,687,687,687,0
20240731,123300,6338488,687,687,687,687,0
20240731,123200,6338488,687,687,687,687,0
20240731,123100,6338488,687,689,689,687,1598
20240731,123000,5239460,689,689,689,689,0
20240731,122900,5239460,689,689,689,689,0
20240731,122800,5239460,689,689,689,689,0
20240731,122700,5239460,689,689,689,689,0
20240731,122600,5239460,689,689,689,689,0
20240731,122500,5239460,689,689,689,689,0
20240731,122400,5239460,689,689,689,689,0
20240731,122300,5239460,689,689,689,689,0
20240731,122200,5239460,689,689,689,689,0
20240731,122100,5239460,689,689,689,689,0
20240731,122000,5239460,689,689,689,689,0
20240731,121900,5239460,689,689,689,689,292
20240731,121800,5038272,688,688,688,688,0
20240731,121700,5038272,688,688,688,688,0
20240731,121600,5038272,688,688,688,688,0
20240731,121500,5038272,688,688,688,688,0
20240731,121400,5038272,688,688,688,688,0
20240731,121300,5038272,688,688,688,688,0
20240731,121200,5038272,688,688,688,688,0
20240731,121100,5038272,688,688,688,688,57
20240731,121000,4999056,690,690,690,690,0
20240731,120900,4999056,690,690,690,690,0
20240731,120800,4999056,690,690,690,690,0
20240731,120700,4999056,690,690,690,690,0
20240731,120600,4999056,690,690,690,690,0
20240731,120500,4999056,690,690,690,690,0
20240731,120400,4999056,690,690,690,690,0
20240731,120300,4999056,690,690,690,690,0
20240731,120200,4999056,690,689,690,689,3
20240731,120100,4996988,690,690,690,690,0
20240731,120000,4996988,690,690,690,690,0
20240731,115900,4996988,690,690,690,690,0
20240731,115800,4996988,690,690,690,690,0
20240731,115700,4996988,690,690,690,690,0
20240731,115600,4996988,690,690,690,690,0
20240731,115500,4996988,690,690,690,690,1
20240731,115400,4996298,688,688,688,688,0
20240731,115300,4996298,688,688,688,688,0
20240731,115200,4996298,688,688,688,688,0
20240731,115100,4996298,688,688,688,688,1
20240731,115000,4995610,690,690,690,690,0
20240731,114900,4995610,690,690,690,690,0
20240731,114800,4995610,690,690,690,690,0
20240731,114700,4995610,690,690,690,690,0
20240731,114600,4995610,690,690,690,690,0
20240731,114500,4995610,690,690,690,690,0
20240731,114400,4995610,690,690,690,690,0
20240731,114300,4995610,690,690,690,690,0
20240731,114200,4995610,690,690,690,690,0
20240731,114100,4995610,690,690,690,690,0
20240731,114000,4995610,690,690,690,690,1
20240731,113900,4994920,689,689,689,689,2
20240731,113800,4993542,690,690,690,690,2
20240731,113700,4992162,690,690,690,690,0
20240731,113600,4992162,690,690,690,690,0
20240731,113500,4992162,690,690,690,690,0
20240731,113400,4992162,690,690,690,690,0
20240731,113300,4992162,690,690,690,690,0
20240731,113200,4992162,690,690,690,690,0
20240731,113100,4992162,690,690,690,690,0
20240731,113000,4992162,690,690,690,690,0
20240731,112900,4992162,690,690,690,690,0
20240731,112800,4992162,690,690,690,690,0
20240731,112700,4992162,690,690,690,690,100
20240731,112600,4923162,690,690,690,690,0
20240731,112500,4923162,690,690,690,690,0
20240731,112400,4923162,690,690,690,690,0
20240731,112300,4923162,690,690,690,690,0
20240731,112200,4923162,690,690,690,690,119
20240731,112100,4841052,690,690,690,690,0
20240731,112000,4841052,690,690,690,690,0
20240731,111900,4841052,690,690,690,690,0
20240731,111800,4841052,690,690,690,690,0
20240731,111700,4841052,690,690,690,690,0
20240731,111600,4841052,690,690,690,690,0
20240731,111500,4841052,690,690,690,690,0
20240731,111400,4841052,690,690,690,690,0
20240731,111300,4841052,690,690,690,690,0
20240731,111200,4841052,690,690,690,690,0
20240731,111100,4841052,690,690,690,690,0
20240731,111000,4841052,690,690,690,690,0
20240731,110900,4841052,690,690,690,690,0
20240731,110800,4841052,690,690,690,690,0
20240731,110700,4841052,690,690,690,690,0
20240731,110600,4841052,690,690,690,690,0
20240731,110500,4841052,690,690,690,690,3
20240731,110400,4838982,690,690,690,690,0
20240731,110300,4838982,690,690,690,690,0
20240731,110200,4838982,690,690,690,690,0
20240731,110100,4838982,690,690,690,690,9
20240731,110000,4832772,690,690,690,690,0
20240731,105900,4832772,690,690,690,690,0
20240731,105800,4832772,690,688,690,688,1087
20240731,105700,4082830,688,688,688,688,0
20240731,105600,4082830,688,688,688,688,0
20240731,105500,4082830,688,688,688,688,0
20240731,105400,4082830,688,688,688,688,0
20240731,105300,4082830,688,688,688,688,0
20240731,105200,4082830,688,688,688,688,0
20240731,105100,4082830,688,688,688,688,0
20240731,105000,4082830,688,688,688,688,4
20240731,104900,4080078,688,688,688,688,0
20240731,104800,4080078,688,688,688,688,0
20240731,104700,4080078,688,688,688,688,0
20240731,104600,4080078,688,688,688,688,0
20240731,104500,4080078,688,688,688,688,0
20240731,104400,4080078,688,688,688,688,725
20240731,104300,3581278,688,688,688,688,10
20240731,104200,3574398,688,688,688,688,0
20240731,104100,3574398,688,688,688,688,0
20240731,104000,3574398,688,688,688,688,0
20240731,103900,3574398,688,688,688,688,100
20240731,103800,3505598,690,690,690,690,0
20240731,103700,3505598,690,690,690,690,0
20240731,103600,3505598,690,690,690,690,0
20240731,103500,3505598,690,690,690,690,0
20240731,103400,3505598,690,690,690,690,0
20240731,103300,3505598,690,690,690,690,0
20240731,103200,3505598,690,690,690,690,0
20240731,103100,3505598,690,690,690,690,0
20240731,103000,3505598,690,690,690,690,0
20240731,102900,3505598,690,690,690,690,0
20240731,102800,3505598,690,690,690,690,1
20240731,102700,3504908,690,690,690,690,0
20240731,102600,3504908,690,690,690,690,0
20240731,102500,3504908,690,690,690,690,0
20240731,102400,3504908,690,690,690,690,0
20240731,102300,3504908,690,690,690,690,0
20240731,102200,3504908,690,690,690,690,0
20240731,102100,3504908,690,690,690,690,0
20240731,102000,3504908,690,690,690,690,0
20240731,101900,3504908,690,690,690,690,0
20240731,101800,3504908,690,690,690,690,0
20240731,101700,3504908,690,690,690,690,1
20240731,101600,3504218,690,690,690,690,0
20240731,101500,3504218,690,690,690,690,0
20240731,101400,3504218,690,690,690,690,0
20240731,101300,3504218,690,690,690,690,0
20240731,101200,3504218,690,690,690,690,0
20240731,101100,3504218,690,690,690,690,0
20240731,101000,3504218,690,690,690,690,0
20240731,100900,3504218,690,690,690,690,0
20240731,100800,3504218,690,690,690,690,0
20240731,100700,3504218,690,690,690,690,0
20240731,100600,3504218,690,690,690,690,0
20240731,100500,3504218,690,690,690,690,0
20240731,100400,3504218,690,690,690,690,0
20240731,100300,3504218,690,690,690,690,0
20240731,100200,3504218,690,690,690,690,0
20240731,100100,3504218,690,690,690,690,0
20240731,100000,3504218,690,690,690,690,0
20240731,095900,3504218,690,690,690,690,0
20240731,095800,3504218,690,690,690,690,0
20240731,095700,3504218,690,690,690,690,50
20240731,095600,3469718,690,685,690,684,445
20240731,095500,3165312,690,690,690,690,0
20240731,095400,3165312,690,690,690,690,0
20240731,095300,3165312,690,690,690,690,0
20240731,095200,3165312,690,690,690,690,0
20240731,095100,3165312,690,690,690,690,0
20240731,095000,3165312,690,690,690,690,10
20240731,094900,3158412,690,690,690,690,16
20240731,094800,3147372,690,690,690,690,4
20240731,094700,3144612,690,690,690,690,20
20240731,094600,3130812,690,690,690,690,0
20240731,094500,3130812,690,690,690,690,0
20240731,094400,3130812,690,690,690,690,0
20240731,094300,3130812,690,690,690,690,16
20240731,094200,3119772,690,690,690,690,298
20240731,094100,2914152,690,690,690,690,0
20240731,094000,2914152,690,690,690,690,1
20240731,093900,2913462,690,690,690,690,0
20240731,093800,2913462,690,690,690,690,2
20240731,093700,2912082,690,690,690,690,0
20240731,093600,2912082,690,690,690,690,1
20240731,093500,2911392,690,690,690,690,0
20240731,093400,2911392,690,690,690,690,0
20240731,093300,2911392,690,690,690,690,4
20240731,093200,2908632,690,690,690,690,0
20240731,093100,2908632,690,690,690,690,1
20240731,093000,2907942,685,685,685,685,0
20240731,092900,2907942,685,685,685,685,0
20240731,092800,2907942,685,685,685,685,2577
20240731,092700,1142697,690,690,690,690,0
20240731,092600,1142697,690,690,690,690,0
20240731,092500,1142697,690,690,690,690,0
20240731,092400,1142697,690,690,690,690,1
20240731,092300,1142007,685,685,685,685,0
20240731,092200,1142007,685,688,688,685,1001
20240731,092100,455474,690,690,690,690,0
20240731,092000,455474,690,690,690,690,0
20240731,091900,455474,690,690,690,690,0
20240731,091800,455474,690,690,690,690,0
20240731,091700,455474,690,690,690,690,8
20240731,091600,449954,690,690,690,690,0
20240731,091500,449954,690,690,690,690,0
20240731,091400,449954,690,690,690,690,0
20240731,091300,449954,690,690,690,690,0
20240731,091200,449954,690,690,690,690,0
20240731,091100,449954,690,690,690,690,0
20240731,091000,449954,690,690,690,690,0
20240731,090900,449954,690,690,690,690,1
20240731,090800,449264,688,688,688,688,52
20240731,090700,413488,688,688,688,688,0
20240731,090600,413488,688,688,688,688,0
20240731,090500,413488,688,688,688,688,0
20240731,090400,413488,688,688,688,688,0
20240731,090300,413488,688,688,688,688,20
20240731,090200,399728,688,688,688,688,0
20240731,090100,399728,688,688,688,688,0
20240731,090000,399728,688,688,688,688,581