stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,190100,92606909,323,323,323,323,23891
20240731,190000,92606909,323,323,323,323,0
20240731,185900,92606909,323,323,323,323,0
20240731,185800,92606909,323,323,323,323,0
20240731,185700,92606909,323,323,323,323,0
20240731,185600,92606909,323,323,323,323,0
20240731,185500,92606909,323,323,323,323,0
20240731,185400,92606909,323,323,323,323,0
20240731,185300,92606909,323,323,323,323,0
20240731,185200,92606909,323,323,323,323,0
20240731,185100,92606909,323,323,323,323,0
20240731,185000,92606909,323,323,323,323,0
20240731,184900,92606909,323,323,323,323,0
20240731,184800,92606909,323,323,323,323,0
20240731,184700,92606909,323,323,323,323,0
20240731,184600,92606909,323,323,323,323,0
20240731,184500,92606909,323,323,323,323,0
20240731,184400,92606909,323,323,323,323,0
20240731,184300,92606909,323,323,323,323,0
20240731,184200,92606909,323,323,323,323,0
20240731,184100,92606909,323,323,323,323,0
20240731,184000,92606909,323,323,323,323,0
20240731,183900,92606909,323,323,323,323,0
20240731,183800,92606909,323,323,323,323,0
20240731,183700,92606909,323,323,323,323,0
20240731,183600,92606909,323,323,323,323,0
20240731,183500,92606909,323,323,323,323,0
20240731,183400,92606909,323,323,323,323,0
20240731,183300,92606909,323,323,323,323,0
20240731,183200,92606909,323,323,323,323,0
20240731,183100,92606909,323,323,323,323,23891
20240731,183000,92606909,323,323,323,323,0
20240731,182900,92606909,323,323,323,323,0
20240731,182800,92606909,323,323,323,323,0
20240731,182700,92606909,323,323,323,323,0
20240731,182600,92606909,323,323,323,323,0
20240731,182500,92606909,323,323,323,323,0
20240731,182400,92606909,323,323,323,323,0
20240731,182300,92606909,323,323,323,323,0
20240731,182200,92606909,323,323,323,323,0
20240731,182100,92606909,323,323,323,323,0
20240731,182000,92606909,323,323,323,323,0
20240731,181900,92606909,323,323,323,323,0
20240731,181800,92606909,323,323,323,323,0
20240731,181700,92606909,323,323,323,323,0
20240731,181600,92606909,323,323,323,323,0
20240731,181500,92606909,323,323,323,323,0
20240731,181400,92606909,323,323,323,323,0
20240731,181300,92606909,323,323,323,323,0
20240731,181200,92606909,323,323,323,323,0
20240731,181100,92606909,323,323,323,323,0
20240731,181000,92606909,323,323,323,323,0
20240731,180900,92606909,323,323,323,323,0
20240731,180800,92606909,323,323,323,323,0
20240731,180700,92606909,323,323,323,323,0
20240731,180600,92606909,323,323,323,323,0
20240731,180500,92606909,323,323,323,323,0
20240731,180400,92606909,323,323,323,323,0
20240731,180300,92606909,323,323,323,323,0
20240731,180200,92606909,323,323,323,323,0
20240731,180100,92606909,323,323,323,323,23891
20240731,180000,92606909,323,323,323,323,0
20240731,175900,92606909,323,323,323,323,0
20240731,175800,92606909,323,323,323,323,0
20240731,175700,92606909,323,323,323,323,0
20240731,175600,92606909,323,323,323,323,0
20240731,175500,92606909,323,323,323,323,0
20240731,175400,92606909,323,323,323,323,0
20240731,175300,92606909,323,323,323,323,0
20240731,175200,92606909,323,323,323,323,0
20240731,175100,92606909,323,323,323,323,0
20240731,175000,92606909,323,323,323,323,0
20240731,174900,92606909,323,323,323,323,0
20240731,174800,92606909,323,323,323,323,0
20240731,174700,92606909,323,323,323,323,0
20240731,174600,92606909,323,323,323,323,0
20240731,174500,92606909,323,323,323,323,0
20240731,174400,92606909,323,323,323,323,0
20240731,174300,92606909,323,323,323,323,0
20240731,174200,92606909,323,323,323,323,0
20240731,174100,92606909,323,323,323,323,0
20240731,174000,92606909,323,323,323,323,0
20240731,173900,92606909,323,323,323,323,0
20240731,173800,92606909,323,323,323,323,0
20240731,173700,92606909,323,323,323,323,0
20240731,173600,92606909,323,323,323,323,0
20240731,173500,92606909,323,323,323,323,0
20240731,173400,92606909,323,323,323,323,0
20240731,173300,92606909,323,323,323,323,0
20240731,173200,92606909,323,323,323,323,0
20240731,173100,92606909,323,323,323,323,23891
20240731,173000,92606909,323,323,323,323,0
20240731,172900,92606909,323,323,323,323,0
20240731,172800,92606909,323,323,323,323,0
20240731,172700,92606909,323,323,323,323,0
20240731,172600,92606909,323,323,323,323,0
20240731,172500,92606909,323,323,323,323,0
20240731,172400,92606909,323,323,323,323,0
20240731,172300,92606909,323,323,323,323,0
20240731,172200,92606909,323,323,323,323,0
20240731,172100,92606909,323,323,323,323,0
20240731,172000,92606909,323,323,323,323,0
20240731,171900,92606909,323,323,323,323,0
20240731,171800,92606909,323,323,323,323,0
20240731,171700,92606909,323,323,323,323,0
20240731,171600,92606909,323,323,323,323,0
20240731,171500,92606909,323,323,323,323,0
20240731,171400,92606909,323,323,323,323,0
20240731,171300,92606909,323,323,323,323,0
20240731,171200,92606909,323,323,323,323,0
20240731,171100,92606909,323,323,323,323,0
20240731,171000,92606909,323,323,323,323,0
20240731,170900,92606909,323,323,323,323,0
20240731,170800,92606909,323,323,323,323,0
20240731,170700,92606909,323,323,323,323,0
20240731,170600,92606909,323,323,323,323,0
20240731,170500,92606909,323,323,323,323,0
20240731,170400,92606909,323,323,323,323,0
20240731,170300,92606909,323,323,323,323,0
20240731,170200,92606909,323,323,323,323,0
20240731,170100,92606909,323,323,323,323,23891
20240731,170000,92606909,323,323,323,323,0
20240731,165900,92606909,323,323,323,323,0
20240731,165800,92606909,323,323,323,323,0
20240731,165700,92606909,323,323,323,323,0
20240731,165600,92606909,323,323,323,323,0
20240731,165500,92606909,323,323,323,323,0
20240731,165400,92606909,323,323,323,323,0
20240731,165300,92606909,323,323,323,323,0
20240731,165200,92606909,323,323,323,323,0
20240731,165100,92606909,323,323,323,323,0
20240731,165000,92606909,323,323,323,323,0
20240731,164900,92606909,323,323,323,323,0
20240731,164800,92606909,323,323,323,323,0
20240731,164700,92606909,323,323,323,323,0
20240731,164600,92606909,323,323,323,323,0
20240731,164500,92606909,323,323,323,323,0
20240731,164400,92606909,323,323,323,323,0
20240731,164300,92606909,323,323,323,323,0
20240731,164200,92606909,323,323,323,323,0
20240731,164100,92606909,323,323,323,323,0
20240731,164000,92606909,323,323,323,323,0
20240731,163900,92606909,323,323,323,323,0
20240731,163800,92606909,323,323,323,323,0
20240731,163700,92606909,323,323,323,323,0
20240731,163600,92606909,323,323,323,323,0
20240731,163500,92606909,323,323,323,323,0
20240731,163400,92606909,323,323,323,323,0
20240731,163300,92606909,323,323,323,323,0
20240731,163200,92606909,323,323,323,323,0
20240731,163100,92606909,323,323,323,323,23891
20240731,163000,92606909,323,323,323,323,0
20240731,162900,92606909,323,323,323,323,0
20240731,162800,92606909,323,323,323,323,0
20240731,162700,92606909,323,323,323,323,0
20240731,162600,92606909,323,323,323,323,0
20240731,162500,92606909,323,323,323,323,0
20240731,162400,92606909,323,323,323,323,0
20240731,162300,92606909,323,323,323,323,0
20240731,162200,92606909,323,323,323,323,0
20240731,162100,92606909,323,323,323,323,0
20240731,162000,92606909,323,323,323,323,0
20240731,161900,92606909,323,323,323,323,0
20240731,161800,92606909,323,323,323,323,0
20240731,161700,92606909,323,323,323,323,0
20240731,161600,92606909,323,323,323,323,0
20240731,161500,92606909,323,323,323,323,0
20240731,161400,92606909,323,323,323,323,0
20240731,161300,92606909,323,323,323,323,0
20240731,161200,92606909,323,323,323,323,0
20240731,161100,92606909,323,323,323,323,0
20240731,161000,92606909,323,323,323,323,0
20240731,160900,92606909,323,323,323,323,0
20240731,160800,92606909,323,323,323,323,0
20240731,160700,92606909,323,323,323,323,0
20240731,160600,92606909,323,323,323,323,0
20240731,160500,92606909,323,323,323,323,0
20240731,160400,92606909,323,323,323,323,0
20240731,160300,92606909,323,323,323,323,0
20240731,160200,92606909,323,323,323,323,0
20240731,160100,92606909,323,323,323,323,23891
20240731,160000,92606909,323,323,323,323,0
20240731,155900,92606909,323,323,323,323,0
20240731,155800,92606909,323,323,323,323,0
20240731,155700,92606909,323,323,323,323,0
20240731,155600,92606909,323,323,323,323,0
20240731,155500,92606909,323,323,323,323,0
20240731,155400,92606909,323,323,323,323,0
20240731,155300,92606909,323,323,323,323,0
20240731,155200,92606909,323,323,323,323,0
20240731,155100,92606909,323,323,323,323,0
20240731,155000,92606909,323,323,323,323,0
20240731,154900,92606909,323,323,323,323,0
20240731,154800,92606909,323,323,323,323,0
20240731,154700,92606909,323,323,323,323,0
20240731,154600,92606909,323,323,323,323,0
20240731,154500,92606909,323,323,323,323,0
20240731,154400,92606909,323,323,323,323,0
20240731,154300,92606909,323,323,323,323,0
20240731,154200,92606909,323,323,323,323,0
20240731,154100,92606909,323,323,323,323,0
20240731,154000,92606909,323,323,323,323,0
20240731,153900,92606909,323,323,323,323,0
20240731,153800,92606909,323,323,323,323,0
20240731,153700,92606909,323,323,323,323,0
20240731,153600,92606909,323,323,323,323,0
20240731,153500,92606909,323,323,323,323,0
20240731,153400,92606909,323,323,323,323,0
20240731,153300,92606909,323,323,323,323,0
20240731,153200,92606909,323,323,323,323,0
20240731,153100,92606909,323,323,323,323,23891
20240731,153000,92606909,323,323,323,323,23891
20240731,152900,84890116,323,323,323,323,0
20240731,152800,84890116,323,323,323,323,0
20240731,152700,84890116,323,323,323,323,0
20240731,152600,84890116,323,323,323,323,0
20240731,152500,84890116,323,323,323,323,0
20240731,152400,84890116,323,323,323,323,0
20240731,152300,84890116,323,323,323,323,0
20240731,152200,84890116,323,323,323,323,0
20240731,152100,84890116,323,323,323,323,0
20240731,152000,84890116,323,323,323,323,0
20240731,151900,84890116,323,324,324,323,451
20240731,151800,84743993,325,325,325,325,1
20240731,151700,84743668,324,324,324,324,13000
20240731,151600,80531668,325,325,325,324,6905
20240731,151500,78293543,325,325,325,325,0
20240731,151400,78293543,325,325,325,325,149
20240731,151300,78245118,325,325,325,325,515
20240731,151200,78077743,324,324,324,324,5630
20240731,151100,76253623,324,324,324,324,308
20240731,151000,76153831,324,324,324,324,0
20240731,150900,76153831,324,324,324,324,1000
20240731,150800,75829831,324,324,324,324,2
20240731,150700,75829183,324,324,324,324,0
20240731,150600,75829183,324,324,324,324,1
20240731,150500,75828859,323,323,323,323,2
20240731,150400,75828213,324,324,324,324,0
20240731,150300,75828213,324,324,324,324,0
20240731,150200,75828213,324,324,324,324,0
20240731,150100,75828213,324,323,324,322,171
20240731,150000,75772995,323,323,323,323,0
20240731,145900,75772995,323,323,323,323,2
20240731,145800,75772349,324,324,324,324,1014
20240731,145700,75443813,324,324,324,324,1000
20240731,145600,75119813,322,322,322,322,0
20240731,145500,75119813,322,322,322,322,0
20240731,145400,75119813,322,322,322,322,1
20240731,145300,75119491,323,323,323,323,5000
20240731,145200,73504491,323,323,323,323,0
20240731,145100,73504491,323,323,323,323,5200
20240731,145000,71824891,324,324,324,324,4
20240731,144900,71823595,324,324,324,324,0
20240731,144800,71823595,324,324,324,324,1
20240731,144700,71823271,324,325,325,324,3
20240731,144600,71822298,323,324,325,323,21126
20240731,144500,64992473,325,325,325,325,1
20240731,144400,64992148,324,324,324,324,0
20240731,144300,64992148,324,324,324,324,9
20240731,144200,64989232,325,324,325,324,11
20240731,144100,64985667,325,324,325,324,3
20240731,144000,64984693,325,325,325,325,2000
20240731,143900,64334693,325,325,325,325,0
20240731,143800,64334693,325,324,325,324,3364
20240731,143700,63244705,324,324,324,324,1000
20240731,143600,62920705,324,324,324,324,3000
20240731,143500,61948705,324,324,324,324,0
20240731,143400,61948705,324,324,324,324,0
20240731,143300,61948705,324,324,324,324,18
20240731,143200,61942873,323,323,323,323,374
20240731,143100,61822071,324,324,324,324,2
20240731,143000,61821423,324,324,324,324,103
20240731,142900,61788051,323,323,323,323,882
20240731,142800,61503165,323,323,323,323,571
20240731,142700,61318732,322,322,322,322,0
20240731,142600,61318732,322,322,322,322,0
20240731,142500,61318732,322,322,322,322,0
20240731,142400,61318732,322,322,322,322,0
20240731,142300,61318732,322,322,322,322,9
20240731,142200,61315834,323,323,323,323,1697
20240731,142100,60767703,324,324,324,324,469
20240731,142000,60615747,323,323,323,323,1
20240731,141900,60615424,323,323,323,323,0
20240731,141800,60615424,323,323,323,323,0
20240731,141700,60615424,323,323,323,323,0
20240731,141600,60615424,323,323,323,323,0
20240731,141500,60615424,323,323,323,323,0
20240731,141400,60615424,323,324,324,323,104
20240731,141300,60581822,323,323,323,323,0
20240731,141200,60581822,323,323,323,323,2
20240731,141100,60581176,324,324,324,324,2
20240731,141000,60580528,323,323,323,323,0
20240731,140900,60580528,323,323,323,323,108
20240731,140800,60545644,322,322,322,322,478
20240731,140700,60391728,324,324,324,324,0
20240731,140600,60391728,324,324,324,324,1
20240731,140500,60391404,324,324,324,324,0
20240731,140400,60391404,324,324,324,324,0
20240731,140300,60391404,324,324,324,324,42
20240731,140200,60377796,322,323,323,322,16330
20240731,140100,55103859,323,323,323,323,1
20240731,140000,55103536,324,324,324,324,0
20240731,135900,55103536,324,324,324,324,478
20240731,135800,54948664,324,324,324,324,0
20240731,135700,54948664,324,324,324,324,1
20240731,135600,54948340,323,323,323,323,4
20240731,135500,54947048,324,324,324,324,1
20240731,135400,54946724,324,324,324,324,163
20240731,135300,54893912,324,324,324,324,0
20240731,135200,54893912,324,324,324,324,0
20240731,135100,54893912,324,324,324,324,0
20240731,135000,54893912,324,324,324,324,1
20240731,134900,54893588,323,323,323,323,1
20240731,134800,54893265,324,324,325,324,264
20240731,134700,54807728,325,325,325,325,0
20240731,134600,54807728,325,325,325,325,1
20240731,134500,54807403,324,324,324,324,2381
20240731,134400,54035959,325,325,325,325,18
20240731,134300,54030109,324,324,324,324,0
20240731,134200,54030109,324,324,325,324,105
20240731,134100,53996027,324,324,324,324,503
20240731,134000,53833055,325,325,325,325,0
20240731,133900,53833055,325,324,325,324,47
20240731,133800,53817826,324,324,324,324,4
20240731,133700,53816530,325,325,325,325,0
20240731,133600,53816530,325,325,325,325,0
20240731,133500,53816530,325,325,325,325,0
20240731,133400,53816530,325,325,325,325,0
20240731,133300,53816530,325,325,325,325,1
20240731,133200,53816205,324,324,324,324,1564
20240731,133100,53309469,325,325,325,325,1
20240731,133000,53309144,325,324,325,324,2528
20240731,132900,52487624,324,323,324,323,8765
20240731,132800,49647844,324,324,324,324,0
20240731,132700,49647844,324,324,324,324,0
20240731,132600,49647844,324,324,324,324,0
20240731,132500,49647844,324,324,324,324,1
20240731,132400,49647520,324,324,324,324,0
20240731,132300,49647520,324,324,324,324,11
20240731,132200,49643956,324,324,324,324,33
20240731,132100,49633264,323,323,323,323,0
20240731,132000,49633264,323,323,323,323,0
20240731,131900,49633264,323,324,324,323,5259
20240731,131800,47934148,324,324,324,324,50
20240731,131700,47917948,324,324,324,324,0
20240731,131600,47917948,324,324,324,324,0
20240731,131500,47917948,324,323,324,322,12130
20240731,131400,43997908,323,323,323,323,0
20240731,131300,43997908,323,323,323,323,0
20240731,131200,43997908,323,323,323,323,100
20240731,131100,43965608,322,322,322,322,0
20240731,131000,43965608,322,322,322,322,0
20240731,130900,43965608,322,322,322,322,1002
20240731,130800,43642964,322,322,322,322,299
20240731,130700,43546686,322,322,322,322,0
20240731,130600,43546686,322,322,322,321,533
20240731,130500,43375063,322,322,322,322,0
20240731,130400,43375063,322,322,322,322,0
20240731,130300,43375063,322,322,322,322,0
20240731,130200,43375063,322,322,322,322,0
20240731,130100,43375063,322,322,322,322,200
20240731,130000,43310663,322,322,322,322,0
20240731,125900,43310663,322,322,322,322,0
20240731,125800,43310663,322,322,322,322,0
20240731,125700,43310663,322,322,322,322,0
20240731,125600,43310663,322,322,322,322,0
20240731,125500,43310663,322,322,322,322,0
20240731,125400,43310663,322,322,322,322,50
20240731,125300,43294563,322,322,322,322,110
20240731,125200,43259143,321,321,321,321,0
20240731,125100,43259143,321,321,321,321,0
20240731,125000,43259143,321,321,321,321,0
20240731,124900,43259143,321,321,321,321,0
20240731,124800,43259143,321,321,321,321,0
20240731,124700,43259143,321,321,321,321,0
20240731,124600,43259143,321,322,322,321,5
20240731,124500,43257534,321,321,321,321,1
20240731,124400,43257213,321,321,321,321,0
20240731,124300,43257213,321,321,321,321,0
20240731,124200,43257213,321,322,322,321,5573
20240731,124100,41462711,322,322,322,322,0
20240731,124000,41462711,322,322,322,322,0
20240731,123900,41462711,322,321,322,321,3001
20240731,123800,40496390,322,321,322,321,3001
20240731,123700,39530069,322,322,322,322,1
20240731,123600,39529747,321,321,321,321,2492
20240731,123500,38729815,321,321,321,321,1
20240731,123400,38729494,321,321,321,321,0
20240731,123300,38729494,321,321,321,321,0
20240731,123200,38729494,321,321,321,321,0
20240731,123100,38729494,321,321,321,321,0
20240731,123000,38729494,321,322,322,321,1008
20240731,122900,38404920,322,322,322,322,1000
20240731,122800,38082920,321,321,321,321,1
20240731,122700,38082599,321,321,321,321,0
20240731,122600,38082599,321,321,321,321,0
20240731,122500,38082599,321,321,321,321,0
20240731,122400,38082599,321,321,321,321,0
20240731,122300,38082599,321,321,321,321,0
20240731,122200,38082599,321,321,321,321,0
20240731,122100,38082599,321,321,321,321,0
20240731,122000,38082599,321,321,321,321,2000
20240731,121900,37440599,322,322,322,322,1
20240731,121800,37440277,321,321,321,321,0
20240731,121700,37440277,321,321,321,321,1
20240731,121600,37439956,322,322,322,322,0
20240731,121500,37439956,322,322,322,322,0
20240731,121400,37439956,322,322,322,322,7
20240731,121300,37437702,322,322,322,322,0
20240731,121200,37437702,322,322,322,322,0
20240731,121100,37437702,322,322,322,322,0
20240731,121000,37437702,322,322,322,322,0
20240731,120900,37437702,322,322,322,322,0
20240731,120800,37437702,322,322,322,322,0
20240731,120700,37437702,322,322,322,322,0
20240731,120600,37437702,322,322,322,322,0
20240731,120500,37437702,322,322,322,322,0
20240731,120400,37437702,322,322,322,322,0
20240731,120300,37437702,322,322,322,322,0
20240731,120200,37437702,322,322,322,322,1
20240731,120100,37437380,321,321,321,321,0
20240731,120000,37437380,321,321,321,321,0
20240731,115900,37437380,321,321,321,321,3
20240731,115800,37436417,321,321,321,321,2342
20240731,115700,36684635,322,322,322,322,0
20240731,115600,36684635,322,322,322,322,1
20240731,115500,36684313,321,321,321,321,0
20240731,115400,36684313,321,321,321,321,0
20240731,115300,36684313,321,321,321,321,1
20240731,115200,36683992,322,322,322,322,0
20240731,115100,36683992,322,322,322,322,0
20240731,115000,36683992,322,322,322,322,0
20240731,114900,36683992,322,322,322,322,0
20240731,114800,36683992,322,322,322,322,0
20240731,114700,36683992,322,322,322,322,0
20240731,114600,36683992,322,322,322,322,10
20240731,114500,36680772,322,321,322,321,41
20240731,114400,36667571,322,322,322,322,1552
20240731,114300,36167827,321,321,321,321,0
20240731,114200,36167827,321,321,321,321,0
20240731,114100,36167827,321,321,321,321,0
20240731,114000,36167827,321,321,321,321,0
20240731,113900,36167827,321,321,321,321,0
20240731,113800,36167827,321,321,321,321,1
20240731,113700,36167506,321,321,321,321,0
20240731,113600,36167506,321,321,321,321,0
20240731,113500,36167506,321,321,321,321,1
20240731,113400,36167185,322,322,322,322,0
20240731,113300,36167185,322,322,322,322,1
20240731,113200,36166863,321,321,321,321,1
20240731,113100,36166542,321,321,321,321,2
20240731,113000,36165900,322,322,322,322,0
20240731,112900,36165900,322,322,322,322,1
20240731,112800,36165578,321,321,321,321,34
20240731,112700,36154664,321,321,321,321,0
20240731,112600,36154664,321,322,322,321,201
20240731,112500,36089943,322,322,322,322,1
20240731,112400,36089621,322,322,322,322,1
20240731,112300,36089299,321,321,321,321,2
20240731,112200,36088657,321,321,321,321,1000
20240731,112100,35767657,321,321,321,321,1
20240731,112000,35767336,322,322,322,322,0
20240731,111900,35767336,322,322,322,322,1
20240731,111800,35767014,321,321,321,321,0
20240731,111700,35767014,321,321,321,321,1
20240731,111600,35766693,321,321,321,321,0
20240731,111500,35766693,321,321,321,321,0
20240731,111400,35766693,321,321,321,321,0
20240731,111300,35766693,321,321,321,321,0
20240731,111200,35766693,321,321,321,321,0
20240731,111100,35766693,321,321,321,321,0
20240731,111000,35766693,321,322,322,321,27
20240731,110900,35758009,322,322,322,322,2
20240731,110800,35757365,321,321,321,321,12
20240731,110700,35753513,322,322,322,322,1
20240731,110600,35753191,321,321,321,321,0
20240731,110500,35753191,321,321,321,321,0
20240731,110400,35753191,321,321,321,321,2
20240731,110300,35752549,321,321,321,321,32
20240731,110200,35742277,322,322,322,322,1
20240731,110100,35741955,322,322,322,322,0
20240731,110000,35741955,322,322,322,322,0
20240731,105900,35741955,322,322,322,322,0
20240731,105800,35741955,322,322,322,322,0
20240731,105700,35741955,322,322,322,322,0
20240731,105600,35741955,322,322,322,322,0
20240731,105500,35741955,322,322,322,322,2
20240731,105400,35741311,322,322,322,322,0
20240731,105300,35741311,322,322,322,322,0
20240731,105200,35741311,322,322,322,322,0
20240731,105100,35741311,322,322,322,322,0
20240731,105000,35741311,322,322,322,322,2
20240731,104900,35740667,321,321,321,321,4
20240731,104800,35739383,321,321,321,321,1
20240731,104700,35739062,322,322,322,322,0
20240731,104600,35739062,322,322,322,322,1
20240731,104500,35738740,322,322,322,322,3
20240731,104400,35737774,320,320,320,320,102
20240731,104300,35705134,320,320,320,320,0
20240731,104200,35705134,320,320,322,320,115
20240731,104100,35668110,321,321,321,321,12090
20240731,104000,31787220,321,321,321,321,6
20240731,103900,31785294,321,321,321,321,0
20240731,103800,31785294,321,321,322,321,1004
20240731,103700,31462008,321,321,321,321,1
20240731,103600,31461687,322,322,322,322,1
20240731,103500,31461365,322,322,322,322,0
20240731,103400,31461365,322,321,322,321,4
20240731,103300,31460080,321,322,322,321,5511
20240731,103200,29690934,322,322,322,322,0
20240731,103100,29690934,322,322,322,322,17
20240731,103000,29685460,323,323,323,323,62
20240731,102900,29665434,323,323,323,323,1
20240731,102800,29665111,322,322,322,322,0
20240731,102700,29665111,322,322,322,322,501
20240731,102600,29503789,322,323,323,322,1006
20240731,102500,29179856,322,322,322,321,1515
20240731,102400,28692030,322,322,322,322,0
20240731,102300,28692030,322,322,322,322,0
20240731,102200,28692030,322,322,322,322,0
20240731,102100,28692030,322,322,322,322,0
20240731,102000,28692030,322,322,322,322,0
20240731,101900,28692030,322,322,322,322,0
20240731,101800,28692030,322,322,322,322,11
20240731,101700,28688488,323,323,323,323,1
20240731,101600,28688165,323,323,323,323,0
20240731,101500,28688165,323,323,323,323,21
20240731,101400,28681382,323,323,323,323,2
20240731,101300,28680736,323,323,323,323,0
20240731,101200,28680736,323,323,323,323,0
20240731,101100,28680736,323,323,323,323,0
20240731,101000,28680736,323,323,323,323,339
20240731,100900,28571239,323,323,323,323,0
20240731,100800,28571239,323,323,323,322,11
20240731,100700,28567695,323,323,323,323,0
20240731,100600,28567695,323,323,323,323,0
20240731,100500,28567695,323,323,323,323,1
20240731,100400,28567372,323,323,323,323,0
20240731,100300,28567372,323,323,323,323,0
20240731,100200,28567372,323,323,323,323,1
20240731,100100,28567049,323,323,323,323,16
20240731,100000,28561881,323,323,323,323,9
20240731,095900,28558974,323,322,323,322,2
20240731,095800,28558329,322,322,322,322,657
20240731,095700,28346775,322,322,322,322,62
20240731,095600,28326811,321,321,322,321,10
20240731,095500,28323596,321,321,321,321,0
20240731,095400,28323596,321,321,321,321,0
20240731,095300,28323596,321,321,321,321,2
20240731,095200,28322954,322,322,322,322,0
20240731,095100,28322954,322,322,322,322,2545
20240731,095000,27503464,323,323,323,323,0
20240731,094900,27503464,323,323,323,323,0
20240731,094800,27503464,323,323,323,323,1
20240731,094700,27503141,323,323,323,323,1
20240731,094600,27502818,322,322,322,322,10
20240731,094500,27499598,322,322,322,322,1
20240731,094400,27499276,323,323,323,323,1
20240731,094300,27498953,323,323,323,323,239
20240731,094200,27421756,322,322,322,322,0
20240731,094100,27421756,322,322,323,322,4
20240731,094000,27420466,322,323,323,322,186
20240731,093900,27360392,323,323,323,323,4
20240731,093800,27359100,323,323,323,321,636
20240731,093700,27154940,321,321,321,321,1
20240731,093600,27154619,321,321,321,321,500
20240731,093500,26994119,323,323,323,323,2
20240731,093400,26993473,321,321,321,321,0
20240731,093300,26993473,321,322,322,320,23957
20240731,093200,19303271,321,321,321,321,0
20240731,093100,19303271,321,322,322,321,595
20240731,093000,19111683,322,322,322,322,13
20240731,092900,19107497,322,322,322,322,2
20240731,092800,19106853,321,322,322,321,232
20240731,092700,19032153,322,322,322,322,1160
20240731,092600,18658633,322,323,323,322,2939
20240731,092500,17709338,323,323,323,323,2001
20240731,092400,17063015,323,323,323,323,0
20240731,092300,17063015,323,323,323,323,196
20240731,092200,16999707,323,323,323,323,1000
20240731,092100,16676707,324,324,324,324,2
20240731,092000,16676059,324,324,324,324,3
20240731,091900,16675087,324,324,324,324,0
20240731,091800,16675087,324,324,324,324,0
20240731,091700,16675087,324,324,324,324,0
20240731,091600,16675087,324,324,324,324,2
20240731,091500,16674439,324,324,324,324,1
20240731,091400,16674115,323,323,323,323,2
20240731,091300,16673469,324,324,324,324,14
20240731,091200,16668933,324,325,325,324,13985
20240731,091100,12123811,325,325,325,325,6769
20240731,091000,9923886,326,325,326,325,10646
20240731,090900,6463935,324,324,324,324,1041
20240731,090800,6126651,323,324,324,323,653
20240731,090700,5915640,323,323,323,323,149
20240731,090600,5867513,323,323,323,323,15
20240731,090500,5862668,323,323,324,323,638
20240731,090400,5655958,325,323,325,323,4
20240731,090300,5654664,324,324,324,324,1165
20240731,090200,5277204,325,325,325,325,922
20240731,090100,4977554,325,325,325,323,87
20240731,090000,4949348,325,322,325,322,15342