stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193600,117410495,249,249,249,249,5004
20230731,193500,117410495,249,249,249,249,0
20230731,193400,117410495,249,249,249,249,0
20230731,193300,117410495,249,249,249,249,0
20230731,193200,117410495,249,249,249,249,0
20230731,193100,117410495,249,249,249,249,0
20230731,193000,117410495,249,249,249,249,0
20230731,192900,117410495,249,249,249,249,0
20230731,192800,117410495,249,249,249,249,0
20230731,192700,117410495,249,249,249,249,0
20230731,192600,117410495,249,249,249,249,0
20230731,192500,117410495,249,249,249,249,0
20230731,192400,117410495,249,249,249,249,0
20230731,192300,117410495,249,249,249,249,0
20230731,192200,117410495,249,249,249,249,0
20230731,192100,117410495,249,249,249,249,0
20230731,192000,117410495,249,249,249,249,0
20230731,191900,117410495,249,249,249,249,0
20230731,191800,117410495,249,249,249,249,0
20230731,191700,117410495,249,249,249,249,0
20230731,191600,117410495,249,249,249,249,0
20230731,191500,117410495,249,249,249,249,0
20230731,191400,117410495,249,249,249,249,0
20230731,191300,117410495,249,249,249,249,0
20230731,191200,117410495,249,249,249,249,0
20230731,191100,117410495,249,249,249,249,0
20230731,191000,117410495,249,249,249,249,0
20230731,190900,117410495,249,249,249,249,0
20230731,190800,117410495,249,249,249,249,0
20230731,190700,117410495,249,249,249,249,0
20230731,190600,117410495,249,249,249,249,5004
20230731,190500,117410495,249,249,249,249,0
20230731,190400,117410495,249,249,249,249,0
20230731,190300,117410495,249,249,249,249,0
20230731,190200,117410495,249,249,249,249,0
20230731,190100,117410495,249,249,249,249,0
20230731,190000,117410495,249,249,249,249,0
20230731,185900,117410495,249,249,249,249,0
20230731,185800,117410495,249,249,249,249,0
20230731,185700,117410495,249,249,249,249,0
20230731,185600,117410495,249,249,249,249,0
20230731,185500,117410495,249,249,249,249,0
20230731,185400,117410495,249,249,249,249,0
20230731,185300,117410495,249,249,249,249,0
20230731,185200,117410495,249,249,249,249,0
20230731,185100,117410495,249,249,249,249,0
20230731,185000,117410495,249,249,249,249,0
20230731,184900,117410495,249,249,249,249,0
20230731,184800,117410495,249,249,249,249,0
20230731,184700,117410495,249,249,249,249,0
20230731,184600,117410495,249,249,249,249,0
20230731,184500,117410495,249,249,249,249,0
20230731,184400,117410495,249,249,249,249,0
20230731,184300,117410495,249,249,249,249,0
20230731,184200,117410495,249,249,249,249,0
20230731,184100,117410495,249,249,249,249,0
20230731,184000,117410495,249,249,249,249,0
20230731,183900,117410495,249,249,249,249,0
20230731,183800,117410495,249,249,249,249,0
20230731,183700,117410495,249,249,249,249,0
20230731,183600,117410495,249,249,249,249,5004
20230731,183500,117410495,249,249,249,249,0
20230731,183400,117410495,249,249,249,249,0
20230731,183300,117410495,249,249,249,249,0
20230731,183200,117410495,249,249,249,249,0
20230731,183100,117410495,249,249,249,249,0
20230731,183000,117410495,249,249,249,249,0
20230731,182900,117410495,249,249,249,249,0
20230731,182800,117410495,249,249,249,249,0
20230731,182700,117410495,249,249,249,249,0
20230731,182600,117410495,249,249,249,249,0
20230731,182500,117410495,249,249,249,249,0
20230731,182400,117410495,249,249,249,249,0
20230731,182300,117410495,249,249,249,249,0
20230731,182200,117410495,249,249,249,249,0
20230731,182100,117410495,249,249,249,249,0
20230731,182000,117410495,249,249,249,249,0
20230731,181900,117410495,249,249,249,249,0
20230731,181800,117410495,249,249,249,249,0
20230731,181700,117410495,249,249,249,249,0
20230731,181600,117410495,249,249,249,249,0
20230731,181500,117410495,249,249,249,249,0
20230731,181400,117410495,249,249,249,249,0
20230731,181300,117410495,249,249,249,249,0
20230731,181200,117410495,249,249,249,249,0
20230731,181100,117410495,249,249,249,249,0
20230731,181000,117410495,249,249,249,249,0
20230731,180900,117410495,249,249,249,249,0
20230731,180800,117410495,249,249,249,249,0
20230731,180700,117410495,249,249,249,249,0
20230731,180600,117410495,249,249,249,249,5004
20230731,180500,117410495,249,249,249,249,0
20230731,180400,117410495,249,249,249,249,0
20230731,180300,117410495,249,249,249,249,0
20230731,180200,117410495,249,249,249,249,0
20230731,180100,117410495,249,249,249,249,0
20230731,180000,117410495,249,249,249,249,0
20230731,175900,117410495,249,249,249,249,0
20230731,175800,117410495,249,249,249,249,0
20230731,175700,117410495,249,249,249,249,0
20230731,175600,117410495,249,249,249,249,0
20230731,175500,117410495,249,249,249,249,0
20230731,175400,117410495,249,249,249,249,0
20230731,175300,117410495,249,249,249,249,0
20230731,175200,117410495,249,249,249,249,0
20230731,175100,117410495,249,249,249,249,0
20230731,175000,117410495,249,249,249,249,0
20230731,174900,117410495,249,249,249,249,0
20230731,174800,117410495,249,249,249,249,0
20230731,174700,117410495,249,249,249,249,0
20230731,174600,117410495,249,249,249,249,0
20230731,174500,117410495,249,249,249,249,0
20230731,174400,117410495,249,249,249,249,0
20230731,174300,117410495,249,249,249,249,0
20230731,174200,117410495,249,249,249,249,0
20230731,174100,117410495,249,249,249,249,0
20230731,174000,117410495,249,249,249,249,0
20230731,173900,117410495,249,249,249,249,0
20230731,173800,117410495,249,249,249,249,0
20230731,173700,117410495,249,249,249,249,0
20230731,173600,117410495,249,249,249,249,5004
20230731,173500,117410495,249,249,249,249,0
20230731,173400,117410495,249,249,249,249,0
20230731,173300,117410495,249,249,249,249,0
20230731,173200,117410495,249,249,249,249,0
20230731,173100,117410495,249,249,249,249,0
20230731,173000,117410495,249,249,249,249,0
20230731,172900,117410495,249,249,249,249,0
20230731,172800,117410495,249,249,249,249,0
20230731,172700,117410495,249,249,249,249,0
20230731,172600,117410495,249,249,249,249,0
20230731,172500,117410495,249,249,249,249,0
20230731,172400,117410495,249,249,249,249,0
20230731,172300,117410495,249,249,249,249,0
20230731,172200,117410495,249,249,249,249,0
20230731,172100,117410495,249,249,249,249,0
20230731,172000,117410495,249,249,249,249,0
20230731,171900,117410495,249,249,249,249,0
20230731,171800,117410495,249,249,249,249,0
20230731,171700,117410495,249,249,249,249,0
20230731,171600,117410495,249,249,249,249,0
20230731,171500,117410495,249,249,249,249,0
20230731,171400,117410495,249,249,249,249,0
20230731,171300,117410495,249,249,249,249,0
20230731,171200,117410495,249,249,249,249,0
20230731,171100,117410495,249,249,249,249,0
20230731,171000,117410495,249,249,249,249,0
20230731,170900,117410495,249,249,249,249,0
20230731,170800,117410495,249,249,249,249,0
20230731,170700,117410495,249,249,249,249,0
20230731,170600,117410495,249,249,249,249,5004
20230731,170500,117410495,249,249,249,249,0
20230731,170400,117410495,249,249,249,249,0
20230731,170300,117410495,249,249,249,249,0
20230731,170200,117410495,249,249,249,249,0
20230731,170100,117410495,249,249,249,249,0
20230731,170000,117410495,249,249,249,249,0
20230731,165900,117410495,249,249,249,249,0
20230731,165800,117410495,249,249,249,249,0
20230731,165700,117410495,249,249,249,249,0
20230731,165600,117410495,249,249,249,249,0
20230731,165500,117410495,249,249,249,249,0
20230731,165400,117410495,249,249,249,249,0
20230731,165300,117410495,249,249,249,249,0
20230731,165200,117410495,249,249,249,249,0
20230731,165100,117410495,249,249,249,249,0
20230731,165000,117410495,249,249,249,249,0
20230731,164900,117410495,249,249,249,249,0
20230731,164800,117410495,249,249,249,249,0
20230731,164700,117410495,249,249,249,249,0
20230731,164600,117410495,249,249,249,249,0
20230731,164500,117410495,249,249,249,249,0
20230731,164400,117410495,249,249,249,249,0
20230731,164300,117410495,249,249,249,249,0
20230731,164200,117410495,249,249,249,249,0
20230731,164100,117410495,249,249,249,249,0
20230731,164000,117410495,249,249,249,249,0
20230731,163900,117410495,249,249,249,249,0
20230731,163800,117410495,249,249,249,249,0
20230731,163700,117410495,249,249,249,249,0
20230731,163600,117410495,249,249,249,249,5004
20230731,163500,117410495,249,249,249,249,0
20230731,163400,117410495,249,249,249,249,0
20230731,163300,117410495,249,249,249,249,0
20230731,163200,117410495,249,249,249,249,0
20230731,163100,117410495,249,249,249,249,0
20230731,163000,117410495,249,249,249,249,0
20230731,162900,117410495,249,249,249,249,0
20230731,162800,117410495,249,249,249,249,0
20230731,162700,117410495,249,249,249,249,0
20230731,162600,117410495,249,249,249,249,0
20230731,162500,117410495,249,249,249,249,0
20230731,162400,117410495,249,249,249,249,0
20230731,162300,117410495,249,249,249,249,0
20230731,162200,117410495,249,249,249,249,0
20230731,162100,117410495,249,249,249,249,0
20230731,162000,117410495,249,249,249,249,0
20230731,161900,117410495,249,249,249,249,0
20230731,161800,117410495,249,249,249,249,0
20230731,161700,117410495,249,249,249,249,0
20230731,161600,117410495,249,249,249,249,0
20230731,161500,117410495,249,249,249,249,0
20230731,161400,117410495,249,249,249,249,0
20230731,161300,117410495,249,249,249,249,0
20230731,161200,117410495,249,249,249,249,0
20230731,161100,117410495,249,249,249,249,0
20230731,161000,117410495,249,249,249,249,0
20230731,160900,117410495,249,249,249,249,0
20230731,160800,117410495,249,249,249,249,0
20230731,160700,117410495,249,249,249,249,0
20230731,160600,117410495,249,249,249,249,5004
20230731,160500,117410495,249,249,249,249,0
20230731,160400,117410495,249,249,249,249,0
20230731,160300,117410495,249,249,249,249,0
20230731,160200,117410495,249,249,249,249,0
20230731,160100,117410495,249,249,249,249,0
20230731,160000,117410495,249,249,249,249,0
20230731,155900,117410495,249,249,249,249,0
20230731,155800,117410495,249,249,249,249,0
20230731,155700,117410495,249,249,249,249,0
20230731,155600,117410495,249,249,249,249,0
20230731,155500,117410495,249,249,249,249,0
20230731,155400,117410495,249,249,249,249,0
20230731,155300,117410495,249,249,249,249,0
20230731,155200,117410495,249,249,249,249,0
20230731,155100,117410495,249,249,249,249,0
20230731,155000,117410495,249,249,249,249,0
20230731,154900,117410495,249,249,249,249,0
20230731,154800,117410495,249,249,249,249,0
20230731,154700,117410495,249,249,249,249,0
20230731,154600,117410495,249,249,249,249,0
20230731,154500,117410495,249,249,249,249,0
20230731,154400,117410495,249,249,249,249,0
20230731,154300,117410495,249,249,249,249,0
20230731,154200,117410495,249,249,249,249,0
20230731,154100,117410495,249,249,249,249,0
20230731,154000,117410495,249,249,249,249,0
20230731,153900,117410495,249,249,249,249,0
20230731,153800,117410495,249,249,249,249,0
20230731,153700,117410495,249,249,249,249,0
20230731,153600,117410495,249,249,249,249,5004
20230731,153500,117410495,249,249,249,249,0
20230731,153400,117410495,249,249,249,249,0
20230731,153300,117410495,249,249,249,249,0
20230731,153200,117410495,249,249,249,249,0
20230731,153100,117410495,249,249,249,249,0
20230731,153000,117410495,249,249,249,249,5004
20230731,152900,116164499,249,249,249,249,0
20230731,152800,116164499,249,249,249,249,0
20230731,152700,116164499,249,249,249,249,0
20230731,152600,116164499,249,249,249,249,0
20230731,152500,116164499,249,249,249,249,0
20230731,152400,116164499,249,249,249,249,0
20230731,152300,116164499,249,249,249,249,0
20230731,152200,116164499,249,249,249,249,0
20230731,152100,116164499,249,249,249,249,0
20230731,152000,116164499,249,249,249,249,0
20230731,151900,116164499,249,249,249,249,2
20230731,151800,116164001,249,249,249,249,7000
20230731,151700,114421001,249,249,249,249,0
20230731,151600,114421001,249,249,249,249,18
20230731,151500,114416519,249,249,249,249,0
20230731,151400,114416519,249,249,249,249,85
20230731,151300,114395354,250,250,250,250,1000
20230731,151200,114145354,250,250,250,250,35
20230731,151100,114136604,250,250,250,250,2000
20230731,151000,113636604,250,250,250,250,10
20230731,150900,113634104,249,250,250,249,3027
20230731,150800,112878381,251,251,251,251,1000
20230731,150700,112627381,250,250,250,250,15273
20230731,150600,108809131,251,251,251,250,3520
20230731,150500,107926064,251,251,251,251,407
20230731,150400,107823907,251,250,251,250,125
20230731,150300,107792562,250,250,250,250,0
20230731,150200,107792562,250,250,250,250,0
20230731,150100,107792562,250,250,250,250,1516
20230731,150000,107413562,250,251,251,250,10983
20230731,145900,104667575,251,251,251,251,68
20230731,145800,104650507,251,251,251,251,0
20230731,145700,104650507,251,251,251,251,16
20230731,145600,104646491,251,251,251,251,0
20230731,145500,104646491,251,251,251,251,0
20230731,145400,104646491,251,251,251,251,400
20230731,145300,104546091,251,251,251,251,1
20230731,145200,104545840,250,250,250,250,0
20230731,145100,104545840,250,250,250,250,0
20230731,145000,104545840,250,250,250,250,0
20230731,144900,104545840,250,250,250,250,479
20230731,144800,104426090,250,250,250,250,0
20230731,144700,104426090,250,250,250,250,0
20230731,144600,104426090,250,250,250,250,1561
20230731,144500,104035840,251,251,251,251,0
20230731,144400,104035840,251,251,251,251,0
20230731,144300,104035840,251,251,251,251,0
20230731,144200,104035840,251,251,251,251,0
20230731,144100,104035840,251,251,251,251,1159
20230731,144000,103744931,251,251,251,251,300
20230731,143900,103669631,252,252,252,252,2
20230731,143800,103669127,252,252,252,252,1
20230731,143700,103668875,251,251,251,251,0
20230731,143600,103668875,251,251,251,251,0
20230731,143500,103668875,251,251,251,251,900
20230731,143400,103442975,251,251,251,251,294
20230731,143300,103369181,251,251,251,251,2725
20230731,143200,102685206,251,251,251,251,0
20230731,143100,102685206,251,251,251,251,1700
20230731,143000,102258506,251,251,251,251,10
20230731,142900,102255996,251,251,251,251,35
20230731,142800,102247211,251,251,251,251,1607
20230731,142700,101843854,251,251,251,251,335
20230731,142600,101759769,251,251,251,251,461
20230731,142500,101644058,251,251,251,251,0
20230731,142400,101644058,251,251,251,251,170
20230731,142300,101601388,251,251,251,251,0
20230731,142200,101601388,251,251,251,251,0
20230731,142100,101601388,251,251,251,251,4000
20230731,142000,100597388,251,251,251,251,0
20230731,141900,100597388,251,251,251,251,0
20230731,141800,100597388,251,251,251,251,0
20230731,141700,100597388,251,250,251,250,74
20230731,141600,100578885,250,250,250,250,0
20230731,141500,100578885,250,250,250,250,1681
20230731,141400,100158635,250,250,250,250,349
20230731,141300,100071385,251,251,251,251,0
20230731,141200,100071385,251,251,251,251,5
20230731,141100,100070130,251,251,251,251,36
20230731,141000,100061094,251,251,251,251,100
20230731,140900,100035994,251,251,251,251,0
20230731,140800,100035994,251,251,251,251,0
20230731,140700,100035994,251,251,251,251,0
20230731,140600,100035994,251,251,251,251,0
20230731,140500,100035994,251,251,251,251,4
20230731,140400,100034990,251,251,251,251,47
20230731,140300,100023193,251,251,251,251,0
20230731,140200,100023193,251,251,251,251,0
20230731,140100,100023193,251,250,251,250,46
20230731,140000,100011687,251,250,251,250,5
20230731,135900,100010434,251,251,251,251,0
20230731,135800,100010434,251,251,251,251,0
20230731,135700,100010434,251,250,251,250,6
20230731,135600,100008933,251,251,251,251,1000
20230731,135500,99757933,251,251,251,251,0
20230731,135400,99757933,251,251,251,251,0
20230731,135300,99757933,251,251,251,251,0
20230731,135200,99757933,251,251,251,251,62
20230731,135100,99742371,251,251,251,251,0
20230731,135000,99742371,251,251,251,251,0
20230731,134900,99742371,251,251,251,251,0
20230731,134800,99742371,251,251,251,251,0
20230731,134700,99742371,251,251,251,251,101
20230731,134600,99717020,251,251,251,251,0
20230731,134500,99717020,251,251,251,251,179
20230731,134400,99672091,251,251,251,251,0
20230731,134300,99672091,251,251,251,251,3
20230731,134200,99671338,250,250,250,250,200
20230731,134100,99621338,250,250,250,250,543
20230731,134000,99485588,250,250,250,250,0
20230731,133900,99485588,250,250,250,250,6
20230731,133800,99484088,251,251,251,251,0
20230731,133700,99484088,251,251,251,251,5
20230731,133600,99482833,250,250,250,250,55
20230731,133500,99469083,250,250,250,250,0
20230731,133400,99469083,250,250,250,250,1029
20230731,133300,99211833,250,250,250,250,0
20230731,133200,99211833,250,250,250,250,0
20230731,133100,99211833,250,250,250,250,0
20230731,133000,99211833,250,250,250,250,20
20230731,132900,99206833,250,250,251,250,1584
20230731,132800,98809500,250,250,250,250,0
20230731,132700,98809500,250,251,251,250,2086
20230731,132600,98287914,251,251,251,251,0
20230731,132500,98287914,251,251,251,251,0
20230731,132400,98287914,251,251,251,251,0
20230731,132300,98287914,251,251,251,250,91
20230731,132200,98265074,250,251,251,250,987
20230731,132100,98018323,250,250,250,250,0
20230731,132000,98018323,250,250,250,250,1140
20230731,131900,97733323,250,250,250,250,0
20230731,131800,97733323,250,250,250,250,0
20230731,131700,97733323,250,250,250,250,1141
20230731,131600,97448073,250,250,250,250,0
20230731,131500,97448073,250,250,250,250,0
20230731,131400,97448073,250,250,250,250,0
20230731,131300,97448073,250,250,250,250,60
20230731,131200,97433073,250,250,250,250,13
20230731,131100,97429823,250,250,250,250,0
20230731,131000,97429823,250,250,250,250,90
20230731,130900,97407323,250,250,250,250,0
20230731,130800,97407323,250,250,250,250,17
20230731,130700,97403073,250,250,250,250,1
20230731,130600,97402823,249,249,249,249,675
20230731,130500,97234748,249,249,249,249,1
20230731,130400,97234499,249,249,249,249,2
20230731,130300,97234001,249,249,249,249,60
20230731,130200,97219061,249,249,249,249,0
20230731,130100,97219061,249,249,249,249,1
20230731,130000,97218812,250,250,250,250,394
20230731,125900,97120312,250,250,250,250,0
20230731,125800,97120312,250,250,250,250,0
20230731,125700,97120312,250,250,250,250,0
20230731,125600,97120312,250,250,250,250,3
20230731,125500,97119562,250,250,250,250,2
20230731,125400,97119062,249,250,250,249,5
20230731,125300,97117813,250,250,250,250,4
20230731,125200,97116813,248,248,248,248,1050
20230731,125100,96856413,248,248,248,248,0
20230731,125000,96856413,248,248,248,248,0
20230731,124900,96856413,248,249,249,248,400
20230731,124800,96756926,250,250,250,250,0
20230731,124700,96756926,250,250,250,250,0
20230731,124600,96756926,250,250,250,250,1000
20230731,124500,96506926,249,249,249,249,7
20230731,124400,96505183,249,249,249,249,4
20230731,124300,96504187,249,249,249,249,2
20230731,124200,96503689,248,248,248,248,0
20230731,124100,96503689,248,249,249,248,53796
20230731,124000,83161780,249,249,249,249,0
20230731,123900,83161780,249,249,249,249,0
20230731,123800,83161780,249,249,249,249,14316
20230731,123700,79597096,250,250,250,250,0
20230731,123600,79597096,250,250,250,250,220
20230731,123500,79542096,250,250,250,250,0
20230731,123400,79542096,250,250,250,250,3000
20230731,123300,78792096,250,250,250,250,0
20230731,123200,78792096,250,250,250,250,1
20230731,123100,78791846,250,250,250,250,900
20230731,123000,78566846,250,250,250,250,1500
20230731,122900,78191846,250,250,250,250,500
20230731,122800,78066846,251,251,251,251,0
20230731,122700,78066846,251,251,251,251,0
20230731,122600,78066846,251,251,251,251,0
20230731,122500,78066846,251,251,251,251,10
20230731,122400,78064336,251,251,251,251,0
20230731,122300,78064336,251,251,251,251,10
20230731,122200,78061826,250,250,250,250,0
20230731,122100,78061826,250,250,250,250,0
20230731,122000,78061826,250,250,250,250,0
20230731,121900,78061826,250,250,250,250,5
20230731,121800,78060576,251,251,251,251,429
20230731,121700,77952897,251,251,251,251,519
20230731,121600,77822628,251,251,251,251,0
20230731,121500,77822628,251,251,251,251,0
20230731,121400,77822628,251,251,251,251,0
20230731,121300,77822628,251,251,251,251,221
20230731,121200,77767157,251,251,251,251,9200
20230731,121100,75457957,251,250,251,250,53
20230731,121000,75444657,250,251,251,250,60
20230731,120900,75429656,251,251,251,251,500
20230731,120800,75304156,251,251,251,251,702
20230731,120700,75127954,251,251,251,251,0
20230731,120600,75127954,251,251,251,251,0
20230731,120500,75127954,251,251,251,251,0
20230731,120400,75127954,251,251,251,251,0
20230731,120300,75127954,251,251,251,251,0
20230731,120200,75127954,251,250,251,250,105
20230731,120100,75101702,250,250,250,250,2
20230731,120000,75101202,250,250,250,250,7
20230731,115900,75099452,250,250,250,250,200
20230731,115800,75049452,250,250,250,250,0
20230731,115700,75049452,250,250,250,250,311
20230731,115600,74971702,250,250,250,250,0
20230731,115500,74971702,250,250,250,250,0
20230731,115400,74971702,250,250,250,250,0
20230731,115300,74971702,250,250,250,250,0
20230731,115200,74971702,250,250,250,250,0
20230731,115100,74971702,250,250,250,250,8000
20230731,115000,72971702,249,249,249,249,2000
20230731,114900,72473702,249,249,249,249,100
20230731,114800,72448802,249,249,249,249,0
20230731,114700,72448802,249,249,249,249,0
20230731,114600,72448802,249,249,249,249,4376
20230731,114500,71359178,249,249,249,249,0
20230731,114400,71359178,249,249,249,249,0
20230731,114300,71359178,249,249,249,249,1118
20230731,114200,71080796,251,251,251,251,2
20230731,114100,71080294,251,251,251,251,0
20230731,114000,71080294,251,251,251,251,3
20230731,113900,71079541,251,251,251,251,0
20230731,113800,71079541,251,251,251,251,6
20230731,113700,71078035,251,251,251,251,0
20230731,113600,71078035,251,251,251,251,6
20230731,113500,71076529,250,250,250,250,5150
20230731,113400,69789029,250,250,250,250,0
20230731,113300,69789029,250,250,250,250,2038
20230731,113200,69279529,250,250,250,250,10
20230731,113100,69277029,250,250,250,250,6
20230731,113000,69275529,249,249,249,249,0
20230731,112900,69275529,249,249,249,249,5
20230731,112800,69274284,249,249,249,249,0
20230731,112700,69274284,249,249,249,249,0
20230731,112600,69274284,249,250,250,249,1265
20230731,112500,68958035,250,250,250,250,0
20230731,112400,68958035,250,250,250,250,208
20230731,112300,68906035,251,251,251,251,0
20230731,112200,68906035,251,251,251,251,22
20230731,112100,68900513,251,251,251,251,199
20230731,112000,68850564,250,250,250,250,0
20230731,111900,68850564,250,250,250,250,0
20230731,111800,68850564,250,250,250,250,0
20230731,111700,68850564,250,251,251,250,444
20230731,111600,68739563,250,250,250,250,100
20230731,111500,68714563,250,250,250,250,0
20230731,111400,68714563,250,250,250,250,0
20230731,111300,68714563,250,250,250,250,0
20230731,111200,68714563,250,250,250,250,0
20230731,111100,68714563,250,250,250,250,16
20230731,111000,68710563,250,250,250,250,9
20230731,110900,68708313,249,249,249,249,20
20230731,110800,68703333,248,249,249,248,6741
20230731,110700,67028216,249,249,249,249,1
20230731,110600,67027967,251,251,251,249,354
20230731,110500,66939115,251,251,251,251,4
20230731,110400,66938111,251,251,251,249,6
20230731,110300,66936607,249,249,249,249,500
20230731,110200,66812107,249,249,249,249,0
20230731,110100,66812107,249,249,249,249,1
20230731,110000,66811858,250,250,250,250,6
20230731,105900,66810358,250,250,250,250,3968
20230731,105800,65818358,250,250,250,250,0
20230731,105700,65818358,250,250,250,250,0
20230731,105600,65818358,250,250,250,250,0
20230731,105500,65818358,250,250,250,250,0
20230731,105400,65818358,250,250,250,250,20
20230731,105300,65813358,250,250,250,250,0
20230731,105200,65813358,250,250,250,250,0
20230731,105100,65813358,250,251,251,250,191
20230731,105000,65765558,251,251,251,251,2
20230731,104900,65765056,251,251,251,251,9
20230731,104800,65762797,251,250,251,250,509
20230731,104700,65635538,251,251,251,251,4
20230731,104600,65634534,251,250,251,250,12
20230731,104500,65631532,251,251,251,251,50
20230731,104400,65618982,251,251,251,251,82
20230731,104300,65598400,252,252,252,252,50
20230731,104200,65585800,253,253,253,253,1
20230731,104100,65585547,253,253,253,253,2
20230731,104000,65585041,253,252,253,252,82
20230731,103900,65564375,253,253,253,253,2
20230731,103800,65563869,253,252,253,252,711
20230731,103700,65383991,253,253,253,253,1
20230731,103600,65383738,253,253,253,253,1
20230731,103500,65383485,253,253,253,253,14
20230731,103400,65379943,252,252,252,252,156
20230731,103300,65340631,252,252,252,252,200
20230731,103200,65290231,253,253,253,253,11
20230731,103100,65287448,252,252,252,252,638
20230731,103000,65126672,252,252,252,252,229
20230731,102900,65068964,252,252,252,252,0
20230731,102800,65068964,252,252,252,252,0
20230731,102700,65068964,252,252,252,252,1
20230731,102600,65068712,252,252,252,252,0
20230731,102500,65068712,252,252,252,252,10
20230731,102400,65066192,252,252,252,251,609
20230731,102300,64913325,252,251,252,251,96
20230731,102200,64889175,253,253,253,253,30
20230731,102100,64881585,253,251,253,251,391
20230731,102000,64783442,251,251,251,251,1122
20230731,101900,64501820,251,251,251,251,0
20230731,101800,64501820,251,250,251,250,31
20230731,101700,64494067,251,251,251,251,0
20230731,101600,64494067,251,251,251,251,11
20230731,101500,64491306,251,251,251,251,10
20230731,101400,64488796,251,251,251,251,125
20230731,101300,64457421,250,251,251,250,91
20230731,101200,64434581,251,251,251,251,2080
20230731,101100,63912501,251,250,251,250,232
20230731,101000,63854299,251,251,251,251,200
20230731,100900,63804099,251,251,251,251,15
20230731,100800,63800334,251,251,251,251,420
20230731,100700,63694914,253,252,253,252,3971
20230731,100600,62694220,252,252,252,252,3
20230731,100500,62693464,252,252,252,251,1058
20230731,100400,62426891,252,251,252,251,181
20230731,100300,62381456,251,250,251,250,425
20230731,100200,62275132,252,251,253,250,4420
20230731,100100,61162283,251,251,251,251,502
20230731,100000,61036281,251,250,251,250,848
20230731,095900,60823875,249,250,250,249,40
20230731,095800,60813877,250,250,250,248,16
20230731,095700,60809881,250,249,250,249,10206
20230731,095600,58268487,249,249,249,249,100
20230731,095500,58243587,249,249,249,249,484
20230731,095400,58123071,249,248,249,248,2012
20230731,095300,57622093,249,248,249,248,3957
20230731,095200,56640751,248,248,248,248,1000
20230731,095100,56392751,249,248,249,248,5
20230731,095000,56391510,249,249,249,249,0
20230731,094900,56391510,249,249,249,249,26
20230731,094800,56385036,249,248,249,248,24
20230731,094700,56379082,249,248,249,248,1955
20230731,094600,55894197,249,249,249,249,1633
20230731,094500,55487580,249,249,249,249,2136
20230731,094400,54955716,249,249,249,249,0
20230731,094300,54955716,249,249,249,248,1104
20230731,094200,54680824,249,249,249,248,104
20230731,094100,54654931,249,248,249,248,328
20230731,094000,54573459,248,249,249,248,2484
20230731,093900,53957227,249,249,249,249,6
20230731,093800,53955733,249,249,249,248,67
20230731,093700,53939105,249,249,249,247,55
20230731,093600,53925430,247,247,247,247,0
20230731,093500,53925430,247,247,247,247,6
20230731,093400,53923948,248,248,248,247,3064
20230731,093300,53164102,247,248,248,247,949
20230731,093200,52928897,248,248,248,248,110
20230731,093100,52901617,248,247,248,247,642
20230731,093000,52742410,249,246,249,246,318
20230731,092900,52663670,246,248,248,246,478
20230731,092800,52545737,248,249,249,247,974
20230731,092700,52305128,249,247,249,247,4562
20230731,092600,51178183,247,247,247,245,8053
20230731,092500,49189158,247,245,247,245,3336
20230731,092400,48368509,245,247,247,244,9154
20230731,092300,46121920,247,247,247,246,1820
20230731,092200,45673052,247,248,248,247,160
20230731,092100,45633508,248,247,249,247,1109
20230731,092000,45359504,247,248,248,247,755
20230731,091900,45172286,249,249,249,248,312
20230731,091800,45094848,249,248,249,248,1766
20230731,091700,44656814,249,248,249,248,14
20230731,091600,44653329,249,249,249,248,462
20230731,091500,44538336,249,249,250,248,20320
20230731,091400,39480350,250,252,252,249,19534
20230731,091300,34614530,252,252,253,250,28424
20230731,091200,27483305,254,253,254,252,2105
20230731,091100,26950779,253,251,253,251,196
20230731,091000,26901211,253,252,253,252,179
20230731,090900,26855974,252,253,253,251,7645
20230731,090800,24930639,253,253,253,251,2288
20230731,090700,24351777,253,251,253,251,79
20230731,090600,24331832,251,254,254,251,1418
20230731,090500,23971813,254,254,254,251,80308
20230731,090400,3814385,254,252,254,251,2311
20230731,090300,3229526,254,251,254,251,822
20230731,090200,3022380,252,254,255,251,1324
20230731,090100,2685570,252,254,255,251,1995
20230731,090000,2179810,255,256,256,252,8550