stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,190400,33984014,941,941,941,941,309
20240731,190300,33984014,941,941,941,941,0
20240731,190200,33984014,941,941,941,941,0
20240731,190100,33984014,941,941,941,941,0
20240731,190000,33984014,941,941,941,941,0
20240731,185900,33984014,941,941,941,941,0
20240731,185800,33984014,941,941,941,941,0
20240731,185700,33984014,941,941,941,941,0
20240731,185600,33984014,941,941,941,941,0
20240731,185500,33984014,941,941,941,941,0
20240731,185400,33984014,941,941,941,941,0
20240731,185300,33984014,941,941,941,941,0
20240731,185200,33984014,941,941,941,941,0
20240731,185100,33984014,941,941,941,941,0
20240731,185000,33984014,941,941,941,941,0
20240731,184900,33984014,941,941,941,941,0
20240731,184800,33984014,941,941,941,941,0
20240731,184700,33984014,941,941,941,941,0
20240731,184600,33984014,941,941,941,941,0
20240731,184500,33984014,941,941,941,941,0
20240731,184400,33984014,941,941,941,941,0
20240731,184300,33984014,941,941,941,941,0
20240731,184200,33984014,941,941,941,941,0
20240731,184100,33984014,941,941,941,941,0
20240731,184000,33984014,941,941,941,941,0
20240731,183900,33984014,941,941,941,941,0
20240731,183800,33984014,941,941,941,941,0
20240731,183700,33984014,941,941,941,941,0
20240731,183600,33984014,941,941,941,941,0
20240731,183500,33984014,941,941,941,941,0
20240731,183400,33984014,941,941,941,941,309
20240731,183300,33984014,941,941,941,941,0
20240731,183200,33984014,941,941,941,941,0
20240731,183100,33984014,941,941,941,941,0
20240731,183000,33984014,941,941,941,941,0
20240731,182900,33984014,941,941,941,941,0
20240731,182800,33984014,941,941,941,941,0
20240731,182700,33984014,941,941,941,941,0
20240731,182600,33984014,941,941,941,941,0
20240731,182500,33984014,941,941,941,941,0
20240731,182400,33984014,941,941,941,941,0
20240731,182300,33984014,941,941,941,941,0
20240731,182200,33984014,941,941,941,941,0
20240731,182100,33984014,941,941,941,941,0
20240731,182000,33984014,941,941,941,941,0
20240731,181900,33984014,941,941,941,941,0
20240731,181800,33984014,941,941,941,941,0
20240731,181700,33984014,941,941,941,941,0
20240731,181600,33984014,941,941,941,941,0
20240731,181500,33984014,941,941,941,941,0
20240731,181400,33984014,941,941,941,941,0
20240731,181300,33984014,941,941,941,941,0
20240731,181200,33984014,941,941,941,941,0
20240731,181100,33984014,941,941,941,941,0
20240731,181000,33984014,941,941,941,941,0
20240731,180900,33984014,941,941,941,941,0
20240731,180800,33984014,941,941,941,941,0
20240731,180700,33984014,941,941,941,941,0
20240731,180600,33984014,941,941,941,941,0
20240731,180500,33984014,941,941,941,941,0
20240731,180400,33984014,941,941,941,941,309
20240731,180300,33984014,941,941,941,941,0
20240731,180200,33984014,941,941,941,941,0
20240731,180100,33984014,941,941,941,941,0
20240731,180000,33984014,941,941,941,941,0
20240731,175900,33984014,941,941,941,941,0
20240731,175800,33984014,941,941,941,941,0
20240731,175700,33984014,941,941,941,941,0
20240731,175600,33984014,941,941,941,941,0
20240731,175500,33984014,941,941,941,941,0
20240731,175400,33984014,941,941,941,941,0
20240731,175300,33984014,941,941,941,941,0
20240731,175200,33984014,941,941,941,941,0
20240731,175100,33984014,941,941,941,941,0
20240731,175000,33984014,941,941,941,941,0
20240731,174900,33984014,941,941,941,941,0
20240731,174800,33984014,941,941,941,941,0
20240731,174700,33984014,941,941,941,941,0
20240731,174600,33984014,941,941,941,941,0
20240731,174500,33984014,941,941,941,941,0
20240731,174400,33984014,941,941,941,941,0
20240731,174300,33984014,941,941,941,941,0
20240731,174200,33984014,941,941,941,941,0
20240731,174100,33984014,941,941,941,941,0
20240731,174000,33984014,941,941,941,941,0
20240731,173900,33984014,941,941,941,941,0
20240731,173800,33984014,941,941,941,941,0
20240731,173700,33984014,941,941,941,941,0
20240731,173600,33984014,941,941,941,941,0
20240731,173500,33984014,941,941,941,941,0
20240731,173400,33984014,941,941,941,941,309
20240731,173300,33984014,941,941,941,941,0
20240731,173200,33984014,941,941,941,941,0
20240731,173100,33984014,941,941,941,941,0
20240731,173000,33984014,941,941,941,941,0
20240731,172900,33984014,941,941,941,941,0
20240731,172800,33984014,941,941,941,941,0
20240731,172700,33984014,941,941,941,941,0
20240731,172600,33984014,941,941,941,941,0
20240731,172500,33984014,941,941,941,941,0
20240731,172400,33984014,941,941,941,941,0
20240731,172300,33984014,941,941,941,941,0
20240731,172200,33984014,941,941,941,941,0
20240731,172100,33984014,941,941,941,941,0
20240731,172000,33984014,941,941,941,941,0
20240731,171900,33984014,941,941,941,941,0
20240731,171800,33984014,941,941,941,941,0
20240731,171700,33984014,941,941,941,941,0
20240731,171600,33984014,941,941,941,941,0
20240731,171500,33984014,941,941,941,941,0
20240731,171400,33984014,941,941,941,941,0
20240731,171300,33984014,941,941,941,941,0
20240731,171200,33984014,941,941,941,941,0
20240731,171100,33984014,941,941,941,941,0
20240731,171000,33984014,941,941,941,941,0
20240731,170900,33984014,941,941,941,941,0
20240731,170800,33984014,941,941,941,941,0
20240731,170700,33984014,941,941,941,941,0
20240731,170600,33984014,941,941,941,941,0
20240731,170500,33984014,941,941,941,941,0
20240731,170400,33984014,941,941,941,941,309
20240731,170300,33984014,941,941,941,941,0
20240731,170200,33984014,941,941,941,941,0
20240731,170100,33984014,941,941,941,941,0
20240731,170000,33984014,941,941,941,941,0
20240731,165900,33984014,941,941,941,941,0
20240731,165800,33984014,941,941,941,941,0
20240731,165700,33984014,941,941,941,941,0
20240731,165600,33984014,941,941,941,941,0
20240731,165500,33984014,941,941,941,941,0
20240731,165400,33984014,941,941,941,941,0
20240731,165300,33984014,941,941,941,941,0
20240731,165200,33984014,941,941,941,941,0
20240731,165100,33984014,941,941,941,941,0
20240731,165000,33984014,941,941,941,941,0
20240731,164900,33984014,941,941,941,941,0
20240731,164800,33984014,941,941,941,941,0
20240731,164700,33984014,941,941,941,941,0
20240731,164600,33984014,941,941,941,941,0
20240731,164500,33984014,941,941,941,941,0
20240731,164400,33984014,941,941,941,941,0
20240731,164300,33984014,941,941,941,941,0
20240731,164200,33984014,941,941,941,941,0
20240731,164100,33984014,941,941,941,941,0
20240731,164000,33984014,941,941,941,941,0
20240731,163900,33984014,941,941,941,941,0
20240731,163800,33984014,941,941,941,941,0
20240731,163700,33984014,941,941,941,941,0
20240731,163600,33984014,941,941,941,941,0
20240731,163500,33984014,941,941,941,941,0
20240731,163400,33984014,941,941,941,941,309
20240731,163300,33984014,941,941,941,941,0
20240731,163200,33984014,941,941,941,941,0
20240731,163100,33984014,941,941,941,941,0
20240731,163000,33984014,941,941,941,941,0
20240731,162900,33984014,941,941,941,941,0
20240731,162800,33984014,941,941,941,941,0
20240731,162700,33984014,941,941,941,941,0
20240731,162600,33984014,941,941,941,941,0
20240731,162500,33984014,941,941,941,941,0
20240731,162400,33984014,941,941,941,941,0
20240731,162300,33984014,941,941,941,941,0
20240731,162200,33984014,941,941,941,941,0
20240731,162100,33984014,941,941,941,941,0
20240731,162000,33984014,941,941,941,941,0
20240731,161900,33984014,941,941,941,941,0
20240731,161800,33984014,941,941,941,941,0
20240731,161700,33984014,941,941,941,941,0
20240731,161600,33984014,941,941,941,941,0
20240731,161500,33984014,941,941,941,941,0
20240731,161400,33984014,941,941,941,941,0
20240731,161300,33984014,941,941,941,941,0
20240731,161200,33984014,941,941,941,941,0
20240731,161100,33984014,941,941,941,941,0
20240731,161000,33984014,941,941,941,941,0
20240731,160900,33984014,941,941,941,941,0
20240731,160800,33984014,941,941,941,941,0
20240731,160700,33984014,941,941,941,941,0
20240731,160600,33984014,941,941,941,941,0
20240731,160500,33984014,941,941,941,941,0
20240731,160400,33984014,941,941,941,941,309
20240731,160300,33984014,941,941,941,941,0
20240731,160200,33984014,941,941,941,941,0
20240731,160100,33984014,941,941,941,941,0
20240731,160000,33984014,941,941,941,941,0
20240731,155900,33984014,941,941,941,941,0
20240731,155800,33984014,941,941,941,941,0
20240731,155700,33984014,941,941,941,941,0
20240731,155600,33984014,941,941,941,941,0
20240731,155500,33984014,941,941,941,941,0
20240731,155400,33984014,941,941,941,941,0
20240731,155300,33984014,941,941,941,941,0
20240731,155200,33984014,941,941,941,941,0
20240731,155100,33984014,941,941,941,941,0
20240731,155000,33984014,941,941,941,941,0
20240731,154900,33984014,941,941,941,941,0
20240731,154800,33984014,941,941,941,941,0
20240731,154700,33984014,941,941,941,941,0
20240731,154600,33984014,941,941,941,941,0
20240731,154500,33984014,941,941,941,941,0
20240731,154400,33984014,941,941,941,941,0
20240731,154300,33984014,941,941,941,941,0
20240731,154200,33984014,941,941,941,941,0
20240731,154100,33984014,941,941,941,941,0
20240731,154000,33984014,941,941,941,941,0
20240731,153900,33984014,941,941,941,941,0
20240731,153800,33984014,941,941,941,941,0
20240731,153700,33984014,941,941,941,941,0
20240731,153600,33984014,941,941,941,941,0
20240731,153500,33984014,941,941,941,941,0
20240731,153400,33984014,941,941,941,941,309
20240731,153300,33984014,941,941,941,941,0
20240731,153200,33984014,941,941,941,941,0
20240731,153100,33984014,941,941,941,941,0
20240731,153000,33984014,941,941,941,941,309
20240731,152900,33693245,949,949,949,949,0
20240731,152800,33693245,949,949,949,949,0
20240731,152700,33693245,949,949,949,949,0
20240731,152600,33693245,949,949,949,949,0
20240731,152500,33693245,949,949,949,949,0
20240731,152400,33693245,949,949,949,949,0
20240731,152300,33693245,949,949,949,949,0
20240731,152200,33693245,949,949,949,949,0
20240731,152100,33693245,949,949,949,949,0
20240731,152000,33693245,949,949,949,949,0
20240731,151900,33693245,949,949,949,949,0
20240731,151800,33693245,949,949,949,949,0
20240731,151700,33693245,949,949,949,949,0
20240731,151600,33693245,949,949,949,949,1000
20240731,151500,32744245,950,950,950,950,0
20240731,151400,32744245,950,950,950,950,0
20240731,151300,32744245,950,950,950,950,0
20240731,151200,32744245,950,949,950,949,2930
20240731,151100,29961545,948,946,948,946,1326
20240731,151000,28704949,945,945,945,945,200
20240731,150900,28515949,946,946,946,946,0
20240731,150800,28515949,946,946,946,946,0
20240731,150700,28515949,946,946,946,946,0
20240731,150600,28515949,946,946,946,946,0
20240731,150500,28515949,946,946,946,946,0
20240731,150400,28515949,946,946,946,946,0
20240731,150300,28515949,946,946,946,946,0
20240731,150200,28515949,946,946,946,946,2
20240731,150100,28514057,946,946,946,946,1
20240731,150000,28513111,939,939,939,939,99
20240731,145900,28420150,944,944,944,944,0
20240731,145800,28420150,944,944,944,944,1
20240731,145700,28419206,947,947,947,947,0
20240731,145600,28419206,947,947,947,947,0
20240731,145500,28419206,947,947,947,947,0
20240731,145400,28419206,947,947,947,947,0
20240731,145300,28419206,947,947,947,947,0
20240731,145200,28419206,947,941,947,941,1000
20240731,145100,27473152,940,939,940,939,216
20240731,145000,27270224,939,939,939,939,0
20240731,144900,27270224,939,939,939,939,0
20240731,144800,27270224,939,939,939,939,0
20240731,144700,27270224,939,939,939,939,0
20240731,144600,27270224,939,939,939,939,0
20240731,144500,27270224,939,939,939,939,0
20240731,144400,27270224,939,939,939,939,0
20240731,144300,27270224,939,939,939,939,1
20240731,144200,27269285,938,938,938,938,5
20240731,144100,27264595,939,939,939,939,1
20240731,144000,27263656,938,938,938,938,5
20240731,143900,27258966,939,938,939,937,6
20240731,143800,27253340,939,939,939,939,0
20240731,143700,27253340,939,939,939,939,5
20240731,143600,27248645,939,939,939,939,1
20240731,143500,27247706,938,937,938,937,603
20240731,143400,26682595,937,937,937,937,1
20240731,143300,26681658,936,936,936,936,0
20240731,143200,26681658,936,936,936,936,0
20240731,143100,26681658,936,936,936,936,0
20240731,143000,26681658,936,936,936,936,315
20240731,142900,26386818,935,935,935,935,0
20240731,142800,26386818,935,935,935,935,0
20240731,142700,26386818,935,935,935,935,0
20240731,142600,26386818,935,935,935,935,0
20240731,142500,26386818,935,935,935,935,0
20240731,142400,26386818,935,935,935,935,0
20240731,142300,26386818,935,935,935,935,0
20240731,142200,26386818,935,935,935,935,0
20240731,142100,26386818,935,935,935,935,0
20240731,142000,26386818,935,935,935,935,0
20240731,141900,26386818,935,935,935,935,0
20240731,141800,26386818,935,935,935,935,0
20240731,141700,26386818,935,935,935,935,100
20240731,141600,26293318,935,935,935,935,0
20240731,141500,26293318,935,935,935,935,0
20240731,141400,26293318,935,935,935,935,903
20240731,141300,25449013,935,935,935,935,0
20240731,141200,25449013,935,935,935,935,0
20240731,141100,25449013,935,935,935,935,0
20240731,141000,25449013,935,935,935,935,0
20240731,140900,25449013,935,935,935,935,97
20240731,140800,25358318,936,936,936,936,0
20240731,140700,25358318,936,936,936,936,0
20240731,140600,25358318,936,936,936,936,1
20240731,140500,25357382,935,935,935,935,0
20240731,140400,25357382,935,935,935,935,0
20240731,140300,25357382,935,935,935,935,0
20240731,140200,25357382,935,935,935,935,2172
20240731,140100,23326562,936,936,936,936,0
20240731,140000,23326562,936,936,936,936,0
20240731,135900,23326562,936,936,936,936,0
20240731,135800,23326562,936,936,936,936,0
20240731,135700,23326562,936,936,936,936,0
20240731,135600,23326562,936,936,936,936,0
20240731,135500,23326562,936,936,936,936,0
20240731,135400,23326562,936,936,936,936,0
20240731,135300,23326562,936,936,936,936,0
20240731,135200,23326562,936,936,936,936,1
20240731,135100,23325626,935,935,935,935,0
20240731,135000,23325626,935,935,935,935,0
20240731,134900,23325626,935,935,935,935,0
20240731,134800,23325626,935,935,935,935,300
20240731,134700,23045126,935,935,935,935,0
20240731,134600,23045126,935,935,935,935,0
20240731,134500,23045126,935,935,935,935,0
20240731,134400,23045126,935,935,935,935,500
20240731,134300,22577626,936,936,936,936,0
20240731,134200,22577626,936,936,936,936,0
20240731,134100,22577626,936,936,936,936,0
20240731,134000,22577626,936,936,936,936,1
20240731,133900,22576690,933,933,933,933,69
20240731,133800,22512313,936,936,936,936,0
20240731,133700,22512313,936,936,936,936,0
20240731,133600,22512313,936,936,936,936,0
20240731,133500,22512313,936,936,936,936,0
20240731,133400,22512313,936,936,936,936,0
20240731,133300,22512313,936,936,936,936,0
20240731,133200,22512313,936,936,936,936,1
20240731,133100,22511377,933,933,933,933,0
20240731,133000,22511377,933,933,933,933,0
20240731,132900,22511377,933,933,933,933,0
20240731,132800,22511377,933,933,933,933,0
20240731,132700,22511377,933,933,933,933,0
20240731,132600,22511377,933,933,933,933,0
20240731,132500,22511377,933,933,933,933,0
20240731,132400,22511377,933,933,933,933,0
20240731,132300,22511377,933,933,933,933,0
20240731,132200,22511377,933,933,933,933,0
20240731,132100,22511377,933,933,933,933,0
20240731,132000,22511377,933,933,933,933,0
20240731,131900,22511377,933,933,933,933,0
20240731,131800,22511377,933,933,933,933,0
20240731,131700,22511377,933,933,933,933,0
20240731,131600,22511377,933,933,933,933,0
20240731,131500,22511377,933,933,933,933,0
20240731,131400,22511377,933,935,935,933,1000
20240731,131300,21576663,935,935,935,935,0
20240731,131200,21576663,935,935,935,935,0
20240731,131100,21576663,935,935,935,935,0
20240731,131000,21576663,935,935,935,935,0
20240731,130900,21576663,935,935,935,935,0
20240731,130800,21576663,935,935,935,935,1400
20240731,130700,20267663,936,936,936,936,0
20240731,130600,20267663,936,936,936,936,0
20240731,130500,20267663,936,936,936,936,0
20240731,130400,20267663,936,936,936,936,0
20240731,130300,20267663,936,936,936,936,0
20240731,130200,20267663,936,936,936,936,0
20240731,130100,20267663,936,936,936,936,0
20240731,130000,20267663,936,936,936,936,1
20240731,125900,20266727,935,935,935,935,0
20240731,125800,20266727,935,935,935,935,0
20240731,125700,20266727,935,935,935,935,0
20240731,125600,20266727,935,935,935,935,0
20240731,125500,20266727,935,935,935,935,0
20240731,125400,20266727,935,935,935,935,0
20240731,125300,20266727,935,935,935,935,13
20240731,125200,20254572,933,933,933,933,495
20240731,125100,19792737,933,933,933,933,0
20240731,125000,19792737,933,933,933,933,0
20240731,124900,19792737,933,933,933,933,1
20240731,124800,19791804,931,931,931,931,0
20240731,124700,19791804,931,931,931,931,0
20240731,124600,19791804,931,931,931,931,0
20240731,124500,19791804,931,931,931,931,0
20240731,124400,19791804,931,931,931,931,0
20240731,124300,19791804,931,931,931,931,0
20240731,124200,19791804,931,931,931,931,0
20240731,124100,19791804,931,931,931,931,0
20240731,124000,19791804,931,931,931,931,0
20240731,123900,19791804,931,931,931,931,0
20240731,123800,19791804,931,931,931,931,1
20240731,123700,19790873,933,933,933,933,0
20240731,123600,19790873,933,933,933,933,0
20240731,123500,19790873,933,933,933,933,0
20240731,123400,19790873,933,933,933,933,0
20240731,123300,19790873,933,933,933,933,1
20240731,123200,19789940,930,930,930,930,0
20240731,123100,19789940,930,930,930,930,0
20240731,123000,19789940,930,930,930,930,0
20240731,122900,19789940,930,930,930,930,0
20240731,122800,19789940,930,930,930,930,0
20240731,122700,19789940,930,930,930,930,0
20240731,122600,19789940,930,930,930,930,0
20240731,122500,19789940,930,930,930,930,0
20240731,122400,19789940,930,930,930,930,0
20240731,122300,19789940,930,930,930,930,0
20240731,122200,19789940,930,930,930,930,0
20240731,122100,19789940,930,930,930,930,0
20240731,122000,19789940,930,930,930,930,0
20240731,121900,19789940,930,930,930,930,0
20240731,121800,19789940,930,930,930,930,0
20240731,121700,19789940,930,930,930,930,157
20240731,121600,19643930,933,933,933,933,0
20240731,121500,19643930,933,933,933,933,0
20240731,121400,19643930,933,933,933,933,0
20240731,121300,19643930,933,933,933,933,0
20240731,121200,19643930,933,933,933,933,0
20240731,121100,19643930,933,933,933,933,0
20240731,121000,19643930,933,933,933,933,0
20240731,120900,19643930,933,933,933,933,2
20240731,120800,19642064,933,933,933,933,0
20240731,120700,19642064,933,933,933,933,0
20240731,120600,19642064,933,933,933,933,0
20240731,120500,19642064,933,933,933,933,0
20240731,120400,19642064,933,933,933,933,1
20240731,120300,19641131,931,931,931,931,0
20240731,120200,19641131,931,931,931,931,0
20240731,120100,19641131,931,931,931,931,0
20240731,120000,19641131,931,931,931,931,600
20240731,115900,19082531,931,931,931,931,1
20240731,115800,19081600,932,932,932,932,0
20240731,115700,19081600,932,932,932,932,1
20240731,115600,19080668,926,926,926,926,400
20240731,115500,18710268,932,926,932,926,1001
20240731,115400,17783336,934,934,934,934,0
20240731,115300,17783336,934,934,934,934,0
20240731,115200,17783336,934,934,934,934,0
20240731,115100,17783336,934,934,934,934,0
20240731,115000,17783336,934,934,934,934,0
20240731,114900,17783336,934,934,934,934,0
20240731,114800,17783336,934,934,934,934,0
20240731,114700,17783336,934,934,934,934,0
20240731,114600,17783336,934,934,934,934,0
20240731,114500,17783336,934,934,934,934,0
20240731,114400,17783336,934,934,934,934,0
20240731,114300,17783336,934,934,934,934,0
20240731,114200,17783336,934,934,934,934,0
20240731,114100,17783336,934,934,934,934,0
20240731,114000,17783336,934,934,934,934,0
20240731,113900,17783336,934,934,934,934,0
20240731,113800,17783336,934,934,934,934,0
20240731,113700,17783336,934,934,934,934,0
20240731,113600,17783336,934,934,934,934,1
20240731,113500,17782402,925,925,925,925,0
20240731,113400,17782402,925,925,925,925,0
20240731,113300,17782402,925,925,925,925,0
20240731,113200,17782402,925,925,925,925,2000
20240731,113100,15932402,934,934,934,934,0
20240731,113000,15932402,934,934,934,934,0
20240731,112900,15932402,934,934,934,934,0
20240731,112800,15932402,934,934,934,934,0
20240731,112700,15932402,934,934,934,934,0
20240731,112600,15932402,934,934,934,934,0
20240731,112500,15932402,934,934,934,934,0
20240731,112400,15932402,934,934,934,934,0
20240731,112300,15932402,934,934,934,934,0
20240731,112200,15932402,934,934,934,934,0
20240731,112100,15932402,934,934,934,934,0
20240731,112000,15932402,934,934,934,934,0
20240731,111900,15932402,934,934,934,934,0
20240731,111800,15932402,934,934,934,934,0
20240731,111700,15932402,934,934,934,934,0
20240731,111600,15932402,934,934,934,934,0
20240731,111500,15932402,934,934,934,934,0
20240731,111400,15932402,934,934,934,934,1
20240731,111300,15931468,936,936,936,936,0
20240731,111200,15931468,936,936,936,936,0
20240731,111100,15931468,936,936,936,936,0
20240731,111000,15931468,936,936,936,936,0
20240731,110900,15931468,936,936,936,936,0
20240731,110800,15931468,936,936,936,936,0
20240731,110700,15931468,936,936,936,936,0
20240731,110600,15931468,936,936,936,936,0
20240731,110500,15931468,936,936,936,936,0
20240731,110400,15931468,936,936,936,936,0
20240731,110300,15931468,936,936,936,936,0
20240731,110200,15931468,936,936,936,936,0
20240731,110100,15931468,936,936,936,936,0
20240731,110000,15931468,936,936,936,936,0
20240731,105900,15931468,936,936,936,936,0
20240731,105800,15931468,936,936,936,936,0
20240731,105700,15931468,936,936,936,936,0
20240731,105600,15931468,936,936,936,936,0
20240731,105500,15931468,936,936,936,936,0
20240731,105400,15931468,936,936,936,936,1
20240731,105300,15930532,919,923,923,919,1899
20240731,105200,14183556,922,927,927,922,1899
20240731,105100,12430117,936,936,936,936,0
20240731,105000,12430117,936,936,936,936,0
20240731,104900,12430117,936,936,936,936,0
20240731,104800,12430117,936,936,936,936,0
20240731,104700,12430117,936,936,936,936,0
20240731,104600,12430117,936,936,936,936,0
20240731,104500,12430117,936,936,936,936,0
20240731,104400,12430117,936,936,936,936,0
20240731,104300,12430117,936,936,936,936,0
20240731,104200,12430117,936,936,936,936,0
20240731,104100,12430117,936,936,936,936,0
20240731,104000,12430117,936,936,936,936,0
20240731,103900,12430117,936,936,936,936,0
20240731,103800,12430117,936,936,936,936,0
20240731,103700,12430117,936,936,936,936,0
20240731,103600,12430117,936,936,936,936,0
20240731,103500,12430117,936,926,936,925,2001
20240731,103400,10579156,937,937,937,937,1
20240731,103300,10578219,925,925,925,925,0
20240731,103200,10578219,925,925,925,925,0
20240731,103100,10578219,925,925,925,925,0
20240731,103000,10578219,925,937,937,925,4000
20240731,102900,6868206,932,932,932,932,0
20240731,102800,6868206,932,932,932,932,0
20240731,102700,6868206,932,937,937,932,346
20240731,102600,6545729,932,932,932,932,0
20240731,102500,6545729,932,932,932,932,0
20240731,102400,6545729,932,932,932,932,0
20240731,102300,6545729,932,932,932,932,0
20240731,102200,6545729,932,932,932,932,306
20240731,102100,6260537,937,935,937,935,195
20240731,102000,6078210,937,937,937,937,0
20240731,101900,6078210,937,937,937,937,0
20240731,101800,6078210,937,937,937,937,0
20240731,101700,6078210,937,937,937,937,0
20240731,101600,6078210,937,937,937,937,0
20240731,101500,6078210,937,937,937,937,0
20240731,101400,6078210,937,937,937,937,0
20240731,101300,6078210,937,937,937,937,0
20240731,101200,6078210,937,937,937,937,0
20240731,101100,6078210,937,937,937,937,0
20240731,101000,6078210,937,937,937,937,0
20240731,100900,6078210,937,937,937,937,0
20240731,100800,6078210,937,937,937,937,0
20240731,100700,6078210,937,937,937,937,101
20240731,100600,5983573,935,935,935,935,6
20240731,100500,5977963,938,938,938,938,0
20240731,100400,5977963,938,938,938,938,0
20240731,100300,5977963,938,938,938,938,0
20240731,100200,5977963,938,938,938,938,0
20240731,100100,5977963,938,938,938,938,0
20240731,100000,5977963,938,938,938,938,0
20240731,095900,5977963,938,938,938,938,0
20240731,095800,5977963,938,938,938,938,0
20240731,095700,5977963,938,938,938,938,0
20240731,095600,5977963,938,938,938,938,0
20240731,095500,5977963,938,938,938,938,0
20240731,095400,5977963,938,938,938,938,0
20240731,095300,5977963,938,938,938,938,0
20240731,095200,5977963,938,938,938,938,0
20240731,095100,5977963,938,938,938,938,0
20240731,095000,5977963,938,938,938,938,0
20240731,094900,5977963,938,938,938,938,0
20240731,094800,5977963,938,938,938,938,0
20240731,094700,5977963,938,938,938,938,0
20240731,094600,5977963,938,938,938,938,0
20240731,094500,5977963,938,938,938,938,0
20240731,094400,5977963,938,938,938,938,0
20240731,094300,5977963,938,938,938,938,0
20240731,094200,5977963,938,938,938,938,0
20240731,094100,5977963,938,938,938,938,0
20240731,094000,5977963,938,938,938,938,0
20240731,093900,5977963,938,938,938,938,2
20240731,093800,5976087,931,931,931,931,2000
20240731,093700,4114087,939,939,939,939,0
20240731,093600,4114087,939,939,939,939,0
20240731,093500,4114087,939,939,939,939,0
20240731,093400,4114087,939,939,939,939,0
20240731,093300,4114087,939,939,939,939,0
20240731,093200,4114087,939,939,939,939,0
20240731,093100,4114087,939,939,939,939,0
20240731,093000,4114087,939,939,939,939,0
20240731,092900,4114087,939,931,939,931,2
20240731,092800,4112217,938,938,938,938,0
20240731,092700,4112217,938,933,938,931,2001
20240731,092600,2248253,941,941,941,941,0
20240731,092500,2248253,941,941,941,941,0
20240731,092400,2248253,941,941,941,941,0
20240731,092300,2248253,941,941,941,941,0
20240731,092200,2248253,941,941,941,941,0
20240731,092100,2248253,941,941,941,941,0
20240731,092000,2248253,941,941,941,941,0
20240731,091900,2248253,941,941,941,941,0
20240731,091800,2248253,941,941,941,941,0
20240731,091700,2248253,941,941,941,941,0
20240731,091600,2248253,941,941,941,941,500
20240731,091500,1777753,941,941,941,941,0
20240731,091400,1777753,941,941,941,941,1
20240731,091300,1776812,933,933,933,933,0
20240731,091200,1776812,933,933,933,933,0
20240731,091100,1776812,933,933,933,933,124
20240731,091000,1661120,948,948,948,948,0
20240731,090900,1661120,948,930,948,930,1201
20240731,090800,544172,950,950,950,950,0
20240731,090700,544172,950,950,950,950,0
20240731,090600,544172,950,950,950,950,0
20240731,090500,544172,950,950,950,950,0
20240731,090400,544172,950,950,950,950,1
20240731,090300,543222,927,927,927,927,0
20240731,090200,543222,927,927,927,927,0
20240731,090100,543222,927,927,927,927,0
20240731,090000,543222,927,927,927,927,586