stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185000,21219556,458,458,458,458,5055
20240725,184900,21219556,458,458,458,458,0
20240725,184800,21219556,458,458,458,458,0
20240725,184700,21219556,458,458,458,458,0
20240725,184600,21219556,458,458,458,458,0
20240725,184500,21219556,458,458,458,458,0
20240725,184400,21219556,458,458,458,458,0
20240725,184300,21219556,458,458,458,458,0
20240725,184200,21219556,458,458,458,458,0
20240725,184100,21219556,458,458,458,458,0
20240725,184000,21219556,458,458,458,458,0
20240725,183900,21219556,458,458,458,458,0
20240725,183800,21219556,458,458,458,458,0
20240725,183700,21219556,458,458,458,458,0
20240725,183600,21219556,458,458,458,458,0
20240725,183500,21219556,458,458,458,458,0
20240725,183400,21219556,458,458,458,458,0
20240725,183300,21219556,458,458,458,458,0
20240725,183200,21219556,458,458,458,458,0
20240725,183100,21219556,458,458,458,458,0
20240725,183000,21219556,458,458,458,458,0
20240725,182900,21219556,458,458,458,458,0
20240725,182800,21219556,458,458,458,458,0
20240725,182700,21219556,458,458,458,458,0
20240725,182600,21219556,458,458,458,458,0
20240725,182500,21219556,458,458,458,458,0
20240725,182400,21219556,458,458,458,458,0
20240725,182300,21219556,458,458,458,458,0
20240725,182200,21219556,458,458,458,458,0
20240725,182100,21219556,458,458,458,458,0
20240725,182000,21219556,458,458,458,458,5055
20240725,181900,21219556,458,458,458,458,0
20240725,181800,21219556,458,458,458,458,0
20240725,181700,21219556,458,458,458,458,0
20240725,181600,21219556,458,458,458,458,0
20240725,181500,21219556,458,458,458,458,0
20240725,181400,21219556,458,458,458,458,0
20240725,181300,21219556,458,458,458,458,0
20240725,181200,21219556,458,458,458,458,0
20240725,181100,21219556,458,458,458,458,0
20240725,181000,21219556,458,458,458,458,0
20240725,180900,21219556,458,458,458,458,0
20240725,180800,21219556,458,458,458,458,0
20240725,180700,21219556,458,458,458,458,0
20240725,180600,21219556,458,458,458,458,0
20240725,180500,21219556,458,458,458,458,0
20240725,180400,21219556,458,458,458,458,0
20240725,180300,21219556,458,458,458,458,0
20240725,180200,21219556,458,458,458,458,0
20240725,180100,21219556,458,458,458,458,0
20240725,180000,21219556,458,458,458,458,0
20240725,175900,21219556,458,458,458,458,0
20240725,175800,21219556,458,458,458,458,0
20240725,175700,21219556,458,458,458,458,0
20240725,175600,21219556,458,458,458,458,0
20240725,175500,21219556,458,458,458,458,0
20240725,175400,21219556,458,458,458,458,0
20240725,175300,21219556,458,458,458,458,0
20240725,175200,21219556,458,458,458,458,0
20240725,175100,21219556,458,458,458,458,0
20240725,175000,21219556,458,458,458,458,5055
20240725,174900,21219556,458,458,458,458,0
20240725,174800,21219556,458,458,458,458,0
20240725,174700,21219556,458,458,458,458,0
20240725,174600,21219556,458,458,458,458,0
20240725,174500,21219556,458,458,458,458,0
20240725,174400,21219556,458,458,458,458,0
20240725,174300,21219556,458,458,458,458,0
20240725,174200,21219556,458,458,458,458,0
20240725,174100,21219556,458,458,458,458,0
20240725,174000,21219556,458,458,458,458,0
20240725,173900,21219556,458,458,458,458,0
20240725,173800,21219556,458,458,458,458,0
20240725,173700,21219556,458,458,458,458,0
20240725,173600,21219556,458,458,458,458,0
20240725,173500,21219556,458,458,458,458,0
20240725,173400,21219556,458,458,458,458,0
20240725,173300,21219556,458,458,458,458,0
20240725,173200,21219556,458,458,458,458,0
20240725,173100,21219556,458,458,458,458,0
20240725,173000,21219556,458,458,458,458,0
20240725,172900,21219556,458,458,458,458,0
20240725,172800,21219556,458,458,458,458,0
20240725,172700,21219556,458,458,458,458,0
20240725,172600,21219556,458,458,458,458,0
20240725,172500,21219556,458,458,458,458,0
20240725,172400,21219556,458,458,458,458,0
20240725,172300,21219556,458,458,458,458,0
20240725,172200,21219556,458,458,458,458,0
20240725,172100,21219556,458,458,458,458,0
20240725,172000,21219556,458,458,458,458,5055
20240725,171900,21219556,458,458,458,458,0
20240725,171800,21219556,458,458,458,458,0
20240725,171700,21219556,458,458,458,458,0
20240725,171600,21219556,458,458,458,458,0
20240725,171500,21219556,458,458,458,458,0
20240725,171400,21219556,458,458,458,458,0
20240725,171300,21219556,458,458,458,458,0
20240725,171200,21219556,458,458,458,458,0
20240725,171100,21219556,458,458,458,458,0
20240725,171000,21219556,458,458,458,458,0
20240725,170900,21219556,458,458,458,458,0
20240725,170800,21219556,458,458,458,458,0
20240725,170700,21219556,458,458,458,458,0
20240725,170600,21219556,458,458,458,458,0
20240725,170500,21219556,458,458,458,458,0
20240725,170400,21219556,458,458,458,458,0
20240725,170300,21219556,458,458,458,458,0
20240725,170200,21219556,458,458,458,458,0
20240725,170100,21219556,458,458,458,458,0
20240725,170000,21219556,458,458,458,458,0
20240725,165900,21219556,458,458,458,458,0
20240725,165800,21219556,458,458,458,458,0
20240725,165700,21219556,458,458,458,458,0
20240725,165600,21219556,458,458,458,458,0
20240725,165500,21219556,458,458,458,458,0
20240725,165400,21219556,458,458,458,458,0
20240725,165300,21219556,458,458,458,458,0
20240725,165200,21219556,458,458,458,458,0
20240725,165100,21219556,458,458,458,458,0
20240725,165000,21219556,458,458,458,458,5055
20240725,164900,21219556,458,458,458,458,0
20240725,164800,21219556,458,458,458,458,0
20240725,164700,21219556,458,458,458,458,0
20240725,164600,21219556,458,458,458,458,0
20240725,164500,21219556,458,458,458,458,0
20240725,164400,21219556,458,458,458,458,0
20240725,164300,21219556,458,458,458,458,0
20240725,164200,21219556,458,458,458,458,0
20240725,164100,21219556,458,458,458,458,0
20240725,164000,21219556,458,458,458,458,0
20240725,163900,21219556,458,458,458,458,0
20240725,163800,21219556,458,458,458,458,0
20240725,163700,21219556,458,458,458,458,0
20240725,163600,21219556,458,458,458,458,0
20240725,163500,21219556,458,458,458,458,0
20240725,163400,21219556,458,458,458,458,0
20240725,163300,21219556,458,458,458,458,0
20240725,163200,21219556,458,458,458,458,0
20240725,163100,21219556,458,458,458,458,0
20240725,163000,21219556,458,458,458,458,0
20240725,162900,21219556,458,458,458,458,0
20240725,162800,21219556,458,458,458,458,0
20240725,162700,21219556,458,458,458,458,0
20240725,162600,21219556,458,458,458,458,0
20240725,162500,21219556,458,458,458,458,0
20240725,162400,21219556,458,458,458,458,0
20240725,162300,21219556,458,458,458,458,0
20240725,162200,21219556,458,458,458,458,0
20240725,162100,21219556,458,458,458,458,0
20240725,162000,21219556,458,458,458,458,5055
20240725,161900,21219556,458,458,458,458,0
20240725,161800,21219556,458,458,458,458,0
20240725,161700,21219556,458,458,458,458,0
20240725,161600,21219556,458,458,458,458,0
20240725,161500,21219556,458,458,458,458,0
20240725,161400,21219556,458,458,458,458,0
20240725,161300,21219556,458,458,458,458,0
20240725,161200,21219556,458,458,458,458,0
20240725,161100,21219556,458,458,458,458,0
20240725,161000,21219556,458,458,458,458,0
20240725,160900,21219556,458,458,458,458,0
20240725,160800,21219556,458,458,458,458,0
20240725,160700,21219556,458,458,458,458,0
20240725,160600,21219556,458,458,458,458,0
20240725,160500,21219556,458,458,458,458,0
20240725,160400,21219556,458,458,458,458,0
20240725,160300,21219556,458,458,458,458,0
20240725,160200,21219556,458,458,458,458,0
20240725,160100,21219556,458,458,458,458,0
20240725,160000,21219556,458,458,458,458,0
20240725,155900,21219556,458,458,458,458,0
20240725,155800,21219556,458,458,458,458,0
20240725,155700,21219556,458,458,458,458,0
20240725,155600,21219556,458,458,458,458,0
20240725,155500,21219556,458,458,458,458,0
20240725,155400,21219556,458,458,458,458,0
20240725,155300,21219556,458,458,458,458,0
20240725,155200,21219556,458,458,458,458,0
20240725,155100,21219556,458,458,458,458,0
20240725,155000,21219556,458,458,458,458,5055
20240725,154900,21219556,458,458,458,458,0
20240725,154800,21219556,458,458,458,458,0
20240725,154700,21219556,458,458,458,458,0
20240725,154600,21219556,458,458,458,458,0
20240725,154500,21219556,458,458,458,458,0
20240725,154400,21219556,458,458,458,458,0
20240725,154300,21219556,458,458,458,458,0
20240725,154200,21219556,458,458,458,458,0
20240725,154100,21219556,458,458,458,458,0
20240725,154000,21219556,458,458,458,458,0
20240725,153900,21219556,458,458,458,458,0
20240725,153800,21219556,458,458,458,458,0
20240725,153700,21219556,458,458,458,458,0
20240725,153600,21219556,458,458,458,458,0
20240725,153500,21219556,458,458,458,458,0
20240725,153400,21219556,458,458,458,458,0
20240725,153300,21219556,458,458,458,458,0
20240725,153200,21219556,458,458,458,458,0
20240725,153100,21219556,458,458,458,458,0
20240725,153000,21219556,458,458,458,458,5055
20240725,152900,18904366,456,456,456,456,0
20240725,152800,18904366,456,456,456,456,0
20240725,152700,18904366,456,456,456,456,0
20240725,152600,18904366,456,456,456,456,0
20240725,152500,18904366,456,456,456,456,0
20240725,152400,18904366,456,456,456,456,0
20240725,152300,18904366,456,456,456,456,0
20240725,152200,18904366,456,456,456,456,0
20240725,152100,18904366,456,456,456,456,0
20240725,152000,18904366,456,456,456,456,0
20240725,151900,18904366,456,456,456,456,2
20240725,151800,18903454,455,455,455,455,1070
20240725,151700,18416604,456,456,456,456,0
20240725,151600,18416604,456,456,456,456,0
20240725,151500,18416604,456,456,456,456,0
20240725,151400,18416604,456,456,456,456,4
20240725,151300,18414780,455,455,455,455,0
20240725,151200,18414780,455,455,455,455,0
20240725,151100,18414780,455,455,455,455,0
20240725,151000,18414780,455,455,455,455,219
20240725,150900,18315135,456,456,456,456,0
20240725,150800,18315135,456,456,456,456,0
20240725,150700,18315135,456,456,456,456,0
20240725,150600,18315135,456,456,456,456,1
20240725,150500,18314679,455,455,455,455,0
20240725,150400,18314679,455,455,455,455,0
20240725,150300,18314679,455,455,455,455,185
20240725,150200,18230504,456,456,456,456,0
20240725,150100,18230504,456,456,456,456,79
20240725,150000,18194480,457,457,457,457,0
20240725,145900,18194480,457,457,457,457,0
20240725,145800,18194480,457,457,457,457,205
20240725,145700,18100795,457,457,457,457,0
20240725,145600,18100795,457,457,457,457,0
20240725,145500,18100795,457,457,457,457,0
20240725,145400,18100795,457,457,457,457,0
20240725,145300,18100795,457,457,457,457,0
20240725,145200,18100795,457,457,457,457,0
20240725,145100,18100795,457,457,457,457,1
20240725,145000,18100338,455,455,455,455,0
20240725,144900,18100338,455,455,455,455,0
20240725,144800,18100338,455,455,455,455,0
20240725,144700,18100338,455,455,455,455,0
20240725,144600,18100338,455,455,455,455,0
20240725,144500,18100338,455,455,455,455,0
20240725,144400,18100338,455,455,455,455,0
20240725,144300,18100338,455,455,455,455,0
20240725,144200,18100338,455,455,455,455,0
20240725,144100,18100338,455,455,455,455,1
20240725,144000,18099883,455,455,455,455,0
20240725,143900,18099883,455,455,455,455,0
20240725,143800,18099883,455,455,455,455,0
20240725,143700,18099883,455,455,455,455,0
20240725,143600,18099883,455,455,455,455,0
20240725,143500,18099883,455,455,455,455,8
20240725,143400,18096243,458,458,458,458,0
20240725,143300,18096243,458,458,458,458,0
20240725,143200,18096243,458,458,458,458,0
20240725,143100,18096243,458,458,458,458,1
20240725,143000,18095785,454,454,454,454,0
20240725,142900,18095785,454,454,454,454,0
20240725,142800,18095785,454,454,454,454,1
20240725,142700,18095331,454,454,454,454,0
20240725,142600,18095331,454,454,454,454,0
20240725,142500,18095331,454,457,457,454,4367
20240725,142400,16106010,458,458,458,458,0
20240725,142300,16106010,458,458,458,458,0
20240725,142200,16106010,458,458,458,458,0
20240725,142100,16106010,458,458,458,458,20
20240725,142000,16096850,457,457,457,457,0
20240725,141900,16096850,457,457,457,457,0
20240725,141800,16096850,457,457,457,457,0
20240725,141700,16096850,457,457,457,457,1
20240725,141600,16096393,457,457,457,457,300
20240725,141500,15959293,457,457,457,457,8
20240725,141400,15955637,458,458,458,458,0
20240725,141300,15955637,458,458,458,458,0
20240725,141200,15955637,458,458,458,458,0
20240725,141100,15955637,458,458,458,458,0
20240725,141000,15955637,458,458,458,458,0
20240725,140900,15955637,458,458,458,458,0
20240725,140800,15955637,458,458,458,458,0
20240725,140700,15955637,458,458,458,458,0
20240725,140600,15955637,458,458,458,458,0
20240725,140500,15955637,458,458,458,458,0
20240725,140400,15955637,458,458,458,458,0
20240725,140300,15955637,458,458,458,458,0
20240725,140200,15955637,458,458,458,458,0
20240725,140100,15955637,458,458,458,458,0
20240725,140000,15955637,458,458,458,458,0
20240725,135900,15955637,458,458,458,458,0
20240725,135800,15955637,458,458,458,458,0
20240725,135700,15955637,458,458,458,458,0
20240725,135600,15955637,458,457,458,457,3
20240725,135500,15954264,455,456,456,455,8
20240725,135400,15950623,455,455,455,455,0
20240725,135300,15950623,455,455,455,455,58
20240725,135200,15924233,455,455,455,455,665
20240725,135100,15621658,455,456,456,455,201
20240725,135000,15530178,457,457,457,457,176
20240725,134900,15449746,457,457,457,457,0
20240725,134800,15449746,457,457,457,457,500
20240725,134700,15221246,458,458,458,458,0
20240725,134600,15221246,458,458,458,458,3
20240725,134500,15219872,458,458,458,458,900
20240725,134400,14807672,458,458,458,458,0
20240725,134300,14807672,458,458,458,458,0
20240725,134200,14807672,458,458,458,458,1
20240725,134100,14807214,458,458,458,458,0
20240725,134000,14807214,458,458,458,458,1
20240725,133900,14806756,457,457,457,457,0
20240725,133800,14806756,457,457,457,457,0
20240725,133700,14806756,457,457,457,457,0
20240725,133600,14806756,457,457,457,457,0
20240725,133500,14806756,457,457,457,457,9
20240725,133400,14802643,458,458,458,458,0
20240725,133300,14802643,458,458,458,458,0
20240725,133200,14802643,458,458,458,458,0
20240725,133100,14802643,458,458,458,458,0
20240725,133000,14802643,458,458,458,458,0
20240725,132900,14802643,458,458,458,458,0
20240725,132800,14802643,458,458,458,458,0
20240725,132700,14802643,458,458,458,458,0
20240725,132600,14802643,458,458,458,458,0
20240725,132500,14802643,458,458,458,458,0
20240725,132400,14802643,458,458,458,458,30
20240725,132300,14788903,457,457,457,457,0
20240725,132200,14788903,457,457,457,457,0
20240725,132100,14788903,457,457,457,457,0
20240725,132000,14788903,457,457,457,457,0
20240725,131900,14788903,457,457,457,457,0
20240725,131800,14788903,457,457,457,457,0
20240725,131700,14788903,457,457,457,457,110
20240725,131600,14738633,457,457,457,457,0
20240725,131500,14738633,457,457,457,457,9
20240725,131400,14734520,459,459,459,459,0
20240725,131300,14734520,459,459,459,459,0
20240725,131200,14734520,459,459,459,459,0
20240725,131100,14734520,459,459,459,459,0
20240725,131000,14734520,459,459,459,459,0
20240725,130900,14734520,459,459,459,459,0
20240725,130800,14734520,459,459,459,459,0
20240725,130700,14734520,459,459,459,459,0
20240725,130600,14734520,459,459,459,459,0
20240725,130500,14734520,459,459,459,459,1
20240725,130400,14734061,457,457,457,457,0
20240725,130300,14734061,457,457,457,457,1553
20240725,130200,14024340,456,456,456,456,2
20240725,130100,14023428,457,457,457,457,0
20240725,130000,14023428,457,457,457,457,12
20240725,125900,14017944,455,455,455,455,0
20240725,125800,14017944,455,455,455,455,0
20240725,125700,14017944,455,455,455,455,0
20240725,125600,14017944,455,455,455,455,1
20240725,125500,14017489,455,455,455,455,9
20240725,125400,14013394,455,455,455,455,0
20240725,125300,14013394,455,455,455,455,0
20240725,125200,14013394,455,455,455,455,1150
20240725,125100,13490144,455,455,455,455,0
20240725,125000,13490144,455,455,455,455,0
20240725,124900,13490144,455,455,455,455,0
20240725,124800,13490144,455,455,455,455,0
20240725,124700,13490144,455,455,455,455,0
20240725,124600,13490144,455,455,455,455,0
20240725,124500,13490144,455,455,455,455,0
20240725,124400,13490144,455,455,455,455,0
20240725,124300,13490144,455,455,455,455,0
20240725,124200,13490144,455,455,455,455,1
20240725,124100,13489689,455,455,455,455,0
20240725,124000,13489689,455,455,455,455,0
20240725,123900,13489689,455,455,455,455,0
20240725,123800,13489689,455,456,456,455,832
20240725,123700,13111106,455,455,455,455,29
20240725,123600,13097911,455,455,455,455,0
20240725,123500,13097911,455,455,455,455,9
20240725,123400,13093816,457,457,457,457,2
20240725,123300,13092902,457,457,457,457,0
20240725,123200,13092902,457,457,457,457,0
20240725,123100,13092902,457,457,457,457,0
20240725,123000,13092902,457,457,457,457,0
20240725,122900,13092902,457,457,457,457,0
20240725,122800,13092902,457,457,457,457,0
20240725,122700,13092902,457,457,457,457,100
20240725,122600,13047202,457,457,457,457,0
20240725,122500,13047202,457,457,457,457,1
20240725,122400,13046745,455,455,455,455,0
20240725,122300,13046745,455,455,455,455,0
20240725,122200,13046745,455,455,455,455,0
20240725,122100,13046745,455,455,455,455,0
20240725,122000,13046745,455,455,455,455,0
20240725,121900,13046745,455,455,455,455,0
20240725,121800,13046745,455,455,455,455,0
20240725,121700,13046745,455,455,455,455,4
20240725,121600,13044925,455,455,455,455,0
20240725,121500,13044925,455,456,456,455,9
20240725,121400,13040829,455,455,455,455,0
20240725,121300,13040829,455,455,455,455,0
20240725,121200,13040829,455,455,455,455,0
20240725,121100,13040829,455,455,455,455,0
20240725,121000,13040829,455,455,455,455,0
20240725,120900,13040829,455,455,455,455,0
20240725,120800,13040829,455,455,455,455,0
20240725,120700,13040829,455,455,455,455,0
20240725,120600,13040829,455,455,455,455,0
20240725,120500,13040829,455,455,455,455,0
20240725,120400,13040829,455,455,455,455,0
20240725,120300,13040829,455,455,455,455,0
20240725,120200,13040829,455,455,455,455,0
20240725,120100,13040829,455,455,455,455,0
20240725,120000,13040829,455,455,455,455,0
20240725,115900,13040829,455,455,455,455,0
20240725,115800,13040829,455,455,455,455,0
20240725,115700,13040829,455,455,455,455,0
20240725,115600,13040829,455,455,455,455,0
20240725,115500,13040829,455,455,455,455,9
20240725,115400,13036734,455,455,455,455,0
20240725,115300,13036734,455,455,455,455,5
20240725,115200,13034459,455,455,455,455,198
20240725,115100,12944369,455,455,455,455,0
20240725,115000,12944369,455,455,455,455,0
20240725,114900,12944369,455,455,455,455,225
20240725,114800,12841994,455,455,455,455,0
20240725,114700,12841994,455,455,455,455,8
20240725,114600,12838354,454,454,454,454,0
20240725,114500,12838354,454,454,454,454,0
20240725,114400,12838354,454,454,454,454,0
20240725,114300,12838354,454,454,454,454,0
20240725,114200,12838354,454,454,454,454,0
20240725,114100,12838354,454,454,454,454,0
20240725,114000,12838354,454,454,454,454,0
20240725,113900,12838354,454,455,455,454,2
20240725,113800,12837445,455,455,455,455,1
20240725,113700,12836990,455,455,455,455,500
20240725,113600,12609490,454,454,454,454,0
20240725,113500,12609490,454,454,454,454,9
20240725,113400,12605404,455,455,455,455,57
20240725,113300,12579469,455,455,455,455,8
20240725,113200,12575829,455,455,455,455,0
20240725,113100,12575829,455,455,455,455,0
20240725,113000,12575829,455,455,455,455,0
20240725,112900,12575829,455,455,455,455,0
20240725,112800,12575829,455,455,455,455,0
20240725,112700,12575829,455,455,455,455,0
20240725,112600,12575829,455,455,455,455,366
20240725,112500,12409299,455,455,455,455,2
20240725,112400,12408389,455,455,455,455,0
20240725,112300,12408389,455,455,455,455,1
20240725,112200,12407934,457,457,457,457,1
20240725,112100,12407477,456,456,456,456,0
20240725,112000,12407477,456,456,456,456,0
20240725,111900,12407477,456,456,456,456,1
20240725,111800,12407021,457,456,457,454,3002
20240725,111700,11040627,456,458,458,456,741
20240725,111600,10702204,458,458,458,458,0
20240725,111500,10702204,458,458,458,458,9
20240725,111400,10698082,460,459,460,458,581
20240725,111300,10431817,460,460,460,460,17
20240725,111200,10423997,461,461,461,461,10
20240725,111100,10419387,460,460,460,460,100
20240725,111000,10373387,461,461,461,461,1
20240725,110900,10372926,460,460,460,460,4
20240725,110800,10371086,461,461,461,461,0
20240725,110700,10371086,461,461,461,461,0
20240725,110600,10371086,461,461,461,461,0
20240725,110500,10371086,461,461,461,461,14
20240725,110400,10364632,461,461,461,461,0
20240725,110300,10364632,461,461,461,461,56
20240725,110200,10338816,461,461,461,461,6
20240725,110100,10336050,461,461,461,461,0
20240725,110000,10336050,461,461,461,461,0
20240725,105900,10336050,461,461,461,461,0
20240725,105800,10336050,461,461,461,461,0
20240725,105700,10336050,461,461,461,461,9
20240725,105600,10331901,461,461,461,461,2600
20240725,105500,9133301,460,460,460,460,9
20240725,105400,9129161,461,461,461,461,624
20240725,105300,8841497,460,460,460,460,0
20240725,105200,8841497,460,460,460,460,948
20240725,105100,8405417,460,460,460,460,0
20240725,105000,8405417,460,460,460,460,1
20240725,104900,8404957,459,459,459,459,0
20240725,104800,8404957,459,459,459,459,380
20240725,104700,8230537,460,460,460,460,0
20240725,104600,8230537,460,460,460,460,0
20240725,104500,8230537,460,460,460,460,0
20240725,104400,8230537,460,460,460,460,0
20240725,104300,8230537,460,460,460,460,0
20240725,104200,8230537,460,460,460,460,0
20240725,104100,8230537,460,460,460,460,0
20240725,104000,8230537,460,460,460,460,5
20240725,103900,8228237,460,460,460,460,0
20240725,103800,8228237,460,460,460,460,2
20240725,103700,8227317,458,458,458,458,0
20240725,103600,8227317,458,458,458,458,384
20240725,103500,8051445,458,458,458,458,9
20240725,103400,8047323,460,460,460,460,5
20240725,103300,8045023,460,460,460,460,8
20240725,103200,8041343,460,460,460,460,0
20240725,103100,8041343,460,460,460,460,0
20240725,103000,8041343,460,460,460,460,0
20240725,102900,8041343,460,460,460,460,0
20240725,102800,8041343,460,460,460,460,0
20240725,102700,8041343,460,460,460,460,1
20240725,102600,8040883,459,459,459,459,0
20240725,102500,8040883,459,459,459,459,4
20240725,102400,8039047,459,459,459,459,1
20240725,102300,8038588,460,460,460,460,0
20240725,102200,8038588,460,460,460,460,0
20240725,102100,8038588,460,460,460,460,0
20240725,102000,8038588,460,460,460,460,0
20240725,101900,8038588,460,460,460,460,0
20240725,101800,8038588,460,460,460,460,2
20240725,101700,8037668,458,458,458,458,0
20240725,101600,8037668,458,458,458,458,9
20240725,101500,8033546,460,460,460,460,2
20240725,101400,8032626,459,459,459,459,0
20240725,101300,8032626,459,459,459,459,200
20240725,101200,7940826,460,460,460,460,0
20240725,101100,7940826,460,460,460,460,0
20240725,101000,7940826,460,460,460,460,2
20240725,100900,7939906,459,459,459,459,0
20240725,100800,7939906,459,459,459,459,800
20240725,100700,7572706,460,460,460,460,0
20240725,100600,7572706,460,460,460,460,0
20240725,100500,7572706,460,460,460,460,1
20240725,100400,7572246,460,460,460,460,0
20240725,100300,7572246,460,460,460,460,1
20240725,100200,7571786,463,460,463,460,5
20240725,100100,7569479,459,459,459,459,1
20240725,100000,7569020,458,458,458,458,0
20240725,095900,7569020,458,458,458,458,0
20240725,095800,7569020,458,458,458,458,0
20240725,095700,7569020,458,458,458,458,0
20240725,095600,7569020,458,459,459,458,16
20240725,095500,7561690,461,461,461,461,13
20240725,095400,7555697,461,461,461,461,6
20240725,095300,7552931,461,461,461,461,4
20240725,095200,7551087,462,462,462,462,2
20240725,095100,7550163,460,460,460,460,0
20240725,095000,7550163,460,460,460,460,50
20240725,094900,7527163,460,460,460,460,1979
20240725,094800,6616823,459,459,459,459,1
20240725,094700,6616364,460,460,460,460,3
20240725,094600,6614984,460,460,460,460,10
20240725,094500,6610384,460,460,460,460,0
20240725,094400,6610384,460,460,460,460,15
20240725,094300,6603484,460,460,460,460,20
20240725,094200,6594284,460,460,460,460,20
20240725,094100,6585084,460,460,460,460,3
20240725,094000,6583704,460,460,460,460,12
20240725,093900,6578184,460,460,460,460,438
20240725,093800,6376704,460,460,460,460,0
20240725,093700,6376704,460,460,460,460,0
20240725,093600,6376704,460,460,460,460,9
20240725,093500,6372564,461,461,461,461,0
20240725,093400,6372564,461,461,461,461,893
20240725,093300,5960891,461,461,461,461,5
20240725,093200,5958586,461,461,461,461,1
20240725,093100,5958125,461,463,463,461,5
20240725,093000,5955812,463,463,463,463,11
20240725,092900,5950719,463,463,463,463,0
20240725,092800,5950719,463,463,463,463,1000
20240725,092700,5487719,463,463,463,463,0
20240725,092600,5487719,463,463,463,463,0
20240725,092500,5487719,463,463,463,463,0
20240725,092400,5487719,463,462,463,462,2
20240725,092300,5486794,460,460,460,460,0
20240725,092200,5486794,460,460,460,460,0
20240725,092100,5486794,460,460,460,460,0
20240725,092000,5486794,460,462,463,460,1016
20240725,091900,5019429,463,463,463,463,0
20240725,091800,5019429,463,463,463,463,1
20240725,091700,5018966,460,461,461,460,2212
20240725,091600,4001416,463,463,463,463,1405
20240725,091500,3350901,460,460,460,460,9
20240725,091400,3346761,463,463,463,463,600
20240725,091300,3068961,460,461,461,460,1900
20240725,091200,2194418,463,463,463,463,0
20240725,091100,2194418,463,463,463,463,23
20240725,091000,2183769,461,461,461,461,327
20240725,090900,2033022,463,463,463,463,0
20240725,090800,2033022,463,463,463,463,0
20240725,090700,2033022,463,463,463,463,0
20240725,090600,2033022,463,463,463,463,0
20240725,090500,2033022,463,463,463,463,2500
20240725,090400,875522,464,462,464,462,1000
20240725,090300,411798,464,464,464,464,1
20240725,090200,411334,458,458,458,458,88
20240725,090100,371030,460,460,460,460,254
20240725,090000,254190,458,458,458,458,555