stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,185100,61240455,446,446,446,446,1258
20240726,185000,61240455,446,446,446,446,0
20240726,184900,61240455,446,446,446,446,0
20240726,184800,61240455,446,446,446,446,0
20240726,184700,61240455,446,446,446,446,0
20240726,184600,61240455,446,446,446,446,0
20240726,184500,61240455,446,446,446,446,0
20240726,184400,61240455,446,446,446,446,0
20240726,184300,61240455,446,446,446,446,0
20240726,184200,61240455,446,446,446,446,0
20240726,184100,61240455,446,446,446,446,0
20240726,184000,61240455,446,446,446,446,0
20240726,183900,61240455,446,446,446,446,0
20240726,183800,61240455,446,446,446,446,0
20240726,183700,61240455,446,446,446,446,0
20240726,183600,61240455,446,446,446,446,0
20240726,183500,61240455,446,446,446,446,0
20240726,183400,61240455,446,446,446,446,0
20240726,183300,61240455,446,446,446,446,0
20240726,183200,61240455,446,446,446,446,0
20240726,183100,61240455,446,446,446,446,0
20240726,183000,61240455,446,446,446,446,0
20240726,182900,61240455,446,446,446,446,0
20240726,182800,61240455,446,446,446,446,0
20240726,182700,61240455,446,446,446,446,0
20240726,182600,61240455,446,446,446,446,0
20240726,182500,61240455,446,446,446,446,0
20240726,182400,61240455,446,446,446,446,0
20240726,182300,61240455,446,446,446,446,0
20240726,182200,61240455,446,446,446,446,0
20240726,182100,61240455,446,446,446,446,1258
20240726,182000,61240455,446,446,446,446,0
20240726,181900,61240455,446,446,446,446,0
20240726,181800,61240455,446,446,446,446,0
20240726,181700,61240455,446,446,446,446,0
20240726,181600,61240455,446,446,446,446,0
20240726,181500,61240455,446,446,446,446,0
20240726,181400,61240455,446,446,446,446,0
20240726,181300,61240455,446,446,446,446,0
20240726,181200,61240455,446,446,446,446,0
20240726,181100,61240455,446,446,446,446,0
20240726,181000,61240455,446,446,446,446,0
20240726,180900,61240455,446,446,446,446,0
20240726,180800,61240455,446,446,446,446,0
20240726,180700,61240455,446,446,446,446,0
20240726,180600,61240455,446,446,446,446,0
20240726,180500,61240455,446,446,446,446,0
20240726,180400,61240455,446,446,446,446,0
20240726,180300,61240455,446,446,446,446,0
20240726,180200,61240455,446,446,446,446,0
20240726,180100,61240455,446,446,446,446,0
20240726,180000,61240455,446,446,446,446,0
20240726,175900,61240455,446,446,446,446,0
20240726,175800,61240455,446,446,446,446,0
20240726,175700,61240455,446,446,446,446,0
20240726,175600,61240455,446,446,446,446,0
20240726,175500,61240455,446,446,446,446,0
20240726,175400,61240455,446,446,446,446,0
20240726,175300,61240455,446,446,446,446,0
20240726,175200,61240455,446,446,446,446,0
20240726,175100,61240455,446,446,446,446,1258
20240726,175000,61240455,446,446,446,446,0
20240726,174900,61240455,446,446,446,446,0
20240726,174800,61240455,446,446,446,446,0
20240726,174700,61240455,446,446,446,446,0
20240726,174600,61240455,446,446,446,446,0
20240726,174500,61240455,446,446,446,446,0
20240726,174400,61240455,446,446,446,446,0
20240726,174300,61240455,446,446,446,446,0
20240726,174200,61240455,446,446,446,446,0
20240726,174100,61240455,446,446,446,446,0
20240726,174000,61240455,446,446,446,446,0
20240726,173900,61240455,446,446,446,446,0
20240726,173800,61240455,446,446,446,446,0
20240726,173700,61240455,446,446,446,446,0
20240726,173600,61240455,446,446,446,446,0
20240726,173500,61240455,446,446,446,446,0
20240726,173400,61240455,446,446,446,446,0
20240726,173300,61240455,446,446,446,446,0
20240726,173200,61240455,446,446,446,446,0
20240726,173100,61240455,446,446,446,446,0
20240726,173000,61240455,446,446,446,446,0
20240726,172900,61240455,446,446,446,446,0
20240726,172800,61240455,446,446,446,446,0
20240726,172700,61240455,446,446,446,446,0
20240726,172600,61240455,446,446,446,446,0
20240726,172500,61240455,446,446,446,446,0
20240726,172400,61240455,446,446,446,446,0
20240726,172300,61240455,446,446,446,446,0
20240726,172200,61240455,446,446,446,446,0
20240726,172100,61240455,446,446,446,446,1258
20240726,172000,61240455,446,446,446,446,0
20240726,171900,61240455,446,446,446,446,0
20240726,171800,61240455,446,446,446,446,0
20240726,171700,61240455,446,446,446,446,0
20240726,171600,61240455,446,446,446,446,0
20240726,171500,61240455,446,446,446,446,0
20240726,171400,61240455,446,446,446,446,0
20240726,171300,61240455,446,446,446,446,0
20240726,171200,61240455,446,446,446,446,0
20240726,171100,61240455,446,446,446,446,0
20240726,171000,61240455,446,446,446,446,0
20240726,170900,61240455,446,446,446,446,0
20240726,170800,61240455,446,446,446,446,0
20240726,170700,61240455,446,446,446,446,0
20240726,170600,61240455,446,446,446,446,0
20240726,170500,61240455,446,446,446,446,0
20240726,170400,61240455,446,446,446,446,0
20240726,170300,61240455,446,446,446,446,0
20240726,170200,61240455,446,446,446,446,0
20240726,170100,61240455,446,446,446,446,0
20240726,170000,61240455,446,446,446,446,0
20240726,165900,61240455,446,446,446,446,0
20240726,165800,61240455,446,446,446,446,0
20240726,165700,61240455,446,446,446,446,0
20240726,165600,61240455,446,446,446,446,0
20240726,165500,61240455,446,446,446,446,0
20240726,165400,61240455,446,446,446,446,0
20240726,165300,61240455,446,446,446,446,0
20240726,165200,61240455,446,446,446,446,0
20240726,165100,61240455,446,446,446,446,1258
20240726,165000,61240455,446,446,446,446,0
20240726,164900,61240455,446,446,446,446,0
20240726,164800,61240455,446,446,446,446,0
20240726,164700,61240455,446,446,446,446,0
20240726,164600,61240455,446,446,446,446,0
20240726,164500,61240455,446,446,446,446,0
20240726,164400,61240455,446,446,446,446,0
20240726,164300,61240455,446,446,446,446,0
20240726,164200,61240455,446,446,446,446,0
20240726,164100,61240455,446,446,446,446,0
20240726,164000,61240455,446,446,446,446,0
20240726,163900,61240455,446,446,446,446,0
20240726,163800,61240455,446,446,446,446,0
20240726,163700,61240455,446,446,446,446,0
20240726,163600,61240455,446,446,446,446,0
20240726,163500,61240455,446,446,446,446,0
20240726,163400,61240455,446,446,446,446,0
20240726,163300,61240455,446,446,446,446,0
20240726,163200,61240455,446,446,446,446,0
20240726,163100,61240455,446,446,446,446,0
20240726,163000,61240455,446,446,446,446,0
20240726,162900,61240455,446,446,446,446,0
20240726,162800,61240455,446,446,446,446,0
20240726,162700,61240455,446,446,446,446,0
20240726,162600,61240455,446,446,446,446,0
20240726,162500,61240455,446,446,446,446,0
20240726,162400,61240455,446,446,446,446,0
20240726,162300,61240455,446,446,446,446,0
20240726,162200,61240455,446,446,446,446,0
20240726,162100,61240455,446,446,446,446,1258
20240726,162000,61240455,446,446,446,446,0
20240726,161900,61240455,446,446,446,446,0
20240726,161800,61240455,446,446,446,446,0
20240726,161700,61240455,446,446,446,446,0
20240726,161600,61240455,446,446,446,446,0
20240726,161500,61240455,446,446,446,446,0
20240726,161400,61240455,446,446,446,446,0
20240726,161300,61240455,446,446,446,446,0
20240726,161200,61240455,446,446,446,446,0
20240726,161100,61240455,446,446,446,446,0
20240726,161000,61240455,446,446,446,446,0
20240726,160900,61240455,446,446,446,446,0
20240726,160800,61240455,446,446,446,446,0
20240726,160700,61240455,446,446,446,446,0
20240726,160600,61240455,446,446,446,446,0
20240726,160500,61240455,446,446,446,446,0
20240726,160400,61240455,446,446,446,446,0
20240726,160300,61240455,446,446,446,446,0
20240726,160200,61240455,446,446,446,446,0
20240726,160100,61240455,446,446,446,446,0
20240726,160000,61240455,446,446,446,446,0
20240726,155900,61240455,446,446,446,446,0
20240726,155800,61240455,446,446,446,446,0
20240726,155700,61240455,446,446,446,446,0
20240726,155600,61240455,446,446,446,446,0
20240726,155500,61240455,446,446,446,446,0
20240726,155400,61240455,446,446,446,446,0
20240726,155300,61240455,446,446,446,446,0
20240726,155200,61240455,446,446,446,446,0
20240726,155100,61240455,446,446,446,446,1258
20240726,155000,61240455,446,446,446,446,0
20240726,154900,61240455,446,446,446,446,0
20240726,154800,61240455,446,446,446,446,0
20240726,154700,61240455,446,446,446,446,0
20240726,154600,61240455,446,446,446,446,0
20240726,154500,61240455,446,446,446,446,0
20240726,154400,61240455,446,446,446,446,0
20240726,154300,61240455,446,446,446,446,0
20240726,154200,61240455,446,446,446,446,0
20240726,154100,61240455,446,446,446,446,0
20240726,154000,61240455,446,446,446,446,0
20240726,153900,61240455,446,446,446,446,0
20240726,153800,61240455,446,446,446,446,0
20240726,153700,61240455,446,446,446,446,0
20240726,153600,61240455,446,446,446,446,0
20240726,153500,61240455,446,446,446,446,0
20240726,153400,61240455,446,446,446,446,0
20240726,153300,61240455,446,446,446,446,0
20240726,153200,61240455,446,446,446,446,0
20240726,153100,61240455,446,446,446,446,0
20240726,153000,61240455,446,446,446,446,1258
20240726,152900,60679387,451,451,451,451,0
20240726,152800,60679387,451,451,451,451,0
20240726,152700,60679387,451,451,451,451,0
20240726,152600,60679387,451,451,451,451,0
20240726,152500,60679387,451,451,451,451,0
20240726,152400,60679387,451,451,451,451,0
20240726,152300,60679387,451,451,451,451,0
20240726,152200,60679387,451,451,451,451,0
20240726,152100,60679387,451,451,451,451,0
20240726,152000,60679387,451,451,451,451,0
20240726,151900,60679387,451,450,451,446,382
20240726,151800,60508975,447,448,448,447,40
20240726,151700,60491094,451,451,451,451,2
20240726,151600,60490192,450,450,450,450,0
20240726,151500,60490192,450,450,450,450,0
20240726,151400,60490192,450,450,450,450,0
20240726,151300,60490192,450,450,450,450,1
20240726,151200,60489742,449,449,449,449,0
20240726,151100,60489742,449,449,449,449,0
20240726,151000,60489742,449,449,449,449,0
20240726,150900,60489742,449,449,449,449,0
20240726,150800,60489742,449,449,449,449,0
20240726,150700,60489742,449,449,449,449,0
20240726,150600,60489742,449,449,449,449,0
20240726,150500,60489742,449,449,449,449,0
20240726,150400,60489742,449,449,449,449,0
20240726,150300,60489742,449,449,449,449,0
20240726,150200,60489742,449,449,449,449,1
20240726,150100,60489293,451,451,451,451,0
20240726,150000,60489293,451,451,451,451,0
20240726,145900,60489293,451,451,451,451,0
20240726,145800,60489293,451,451,451,451,0
20240726,145700,60489293,451,451,451,451,0
20240726,145600,60489293,451,451,451,451,0
20240726,145500,60489293,451,451,451,451,0
20240726,145400,60489293,451,449,451,449,4
20240726,145300,60487491,452,452,452,452,0
20240726,145200,60487491,452,452,452,452,0
20240726,145100,60487491,452,452,452,452,0
20240726,145000,60487491,452,449,452,449,3
20240726,144900,60486139,447,447,447,447,1
20240726,144800,60485692,446,446,446,446,0
20240726,144700,60485692,446,446,446,446,161
20240726,144600,60413886,447,447,447,447,0
20240726,144500,60413886,447,448,448,447,609
20240726,144400,60141056,449,449,449,449,0
20240726,144300,60141056,449,449,449,449,0
20240726,144200,60141056,449,449,449,449,0
20240726,144100,60141056,449,449,449,449,0
20240726,144000,60141056,449,449,449,449,0
20240726,143900,60141056,449,449,449,449,1
20240726,143800,60140607,448,448,448,448,0
20240726,143700,60140607,448,448,448,448,0
20240726,143600,60140607,448,448,448,448,0
20240726,143500,60140607,448,448,448,448,1206
20240726,143400,59600319,449,449,449,449,0
20240726,143300,59600319,449,449,449,449,433
20240726,143200,59405902,450,450,450,450,0
20240726,143100,59405902,450,450,450,450,1
20240726,143000,59405452,452,452,452,452,0
20240726,142900,59405452,452,452,452,452,0
20240726,142800,59405452,452,452,452,452,0
20240726,142700,59405452,452,451,452,451,4
20240726,142600,59403647,449,449,449,449,0
20240726,142500,59403647,449,449,449,449,0
20240726,142400,59403647,449,449,449,449,0
20240726,142300,59403647,449,449,449,449,1
20240726,142200,59403198,448,448,448,448,0
20240726,142100,59403198,448,448,448,448,0
20240726,142000,59403198,448,448,448,448,0
20240726,141900,59403198,448,449,449,448,60
20240726,141800,59376317,448,448,448,448,0
20240726,141700,59376317,448,448,448,448,0
20240726,141600,59376317,448,448,448,448,0
20240726,141500,59376317,448,450,450,448,203
20240726,141400,59285371,452,452,452,452,0
20240726,141300,59285371,452,452,452,452,0
20240726,141200,59285371,452,452,452,452,9
20240726,141100,59281303,453,453,453,453,0
20240726,141000,59281303,453,453,453,453,0
20240726,140900,59281303,453,453,453,453,0
20240726,140800,59281303,453,453,453,453,0
20240726,140700,59281303,453,453,453,453,0
20240726,140600,59281303,453,453,453,453,0
20240726,140500,59281303,453,453,453,453,0
20240726,140400,59281303,453,453,453,453,0
20240726,140300,59281303,453,453,453,453,0
20240726,140200,59281303,453,453,453,453,0
20240726,140100,59281303,453,453,453,453,0
20240726,140000,59281303,453,453,453,453,0
20240726,135900,59281303,453,453,453,453,0
20240726,135800,59281303,453,452,453,452,220
20240726,135700,59181665,452,452,452,452,0
20240726,135600,59181665,452,452,452,452,879
20240726,135500,58784357,452,452,452,452,28
20240726,135400,58771701,452,452,452,452,103
20240726,135300,58725145,450,450,450,450,4
20240726,135200,58723345,448,448,448,448,0
20240726,135100,58723345,448,448,448,448,0
20240726,135000,58723345,448,450,450,448,1988
20240726,134900,57832719,450,450,450,450,0
20240726,134800,57832719,450,450,450,450,0
20240726,134700,57832719,450,450,450,450,4
20240726,134600,57830919,450,450,450,450,100
20240726,134500,57785919,450,450,450,450,5
20240726,134400,57783669,450,450,450,450,64
20240726,134300,57754869,450,450,450,450,501
20240726,134200,57529419,449,448,449,448,66
20240726,134100,57499801,447,447,447,447,1936
20240726,134000,56634409,447,447,447,447,0
20240726,133900,56634409,447,447,447,447,0
20240726,133800,56634409,447,447,447,447,0
20240726,133700,56634409,447,447,447,447,187
20240726,133600,56550820,447,447,447,447,0
20240726,133500,56550820,447,447,447,447,0
20240726,133400,56550820,447,447,447,447,0
20240726,133300,56550820,447,447,447,447,0
20240726,133200,56550820,447,447,447,447,0
20240726,133100,56550820,447,447,447,447,0
20240726,133000,56550820,447,447,447,447,0
20240726,132900,56550820,447,447,447,447,0
20240726,132800,56550820,447,447,447,447,0
20240726,132700,56550820,447,447,447,447,0
20240726,132600,56550820,447,446,447,446,20
20240726,132500,56541898,445,445,445,445,0
20240726,132400,56541898,445,445,445,445,100
20240726,132300,56497398,445,445,445,445,0
20240726,132200,56497398,445,445,445,445,0
20240726,132100,56497398,445,445,445,445,0
20240726,132000,56497398,445,445,445,445,0
20240726,131900,56497398,445,446,446,445,2
20240726,131800,56496507,446,446,446,446,0
20240726,131700,56496507,446,446,446,446,0
20240726,131600,56496507,446,446,446,446,0
20240726,131500,56496507,446,446,446,446,0
20240726,131400,56496507,446,446,446,446,0
20240726,131300,56496507,446,446,446,446,30
20240726,131200,56483127,447,447,447,447,0
20240726,131100,56483127,447,447,447,447,0
20240726,131000,56483127,447,447,447,447,0
20240726,130900,56483127,447,447,447,447,0
20240726,130800,56483127,447,447,447,447,0
20240726,130700,56483127,447,447,447,447,0
20240726,130600,56483127,447,447,447,447,0
20240726,130500,56483127,447,447,447,447,0
20240726,130400,56483127,447,447,447,447,1
20240726,130300,56482680,447,447,447,447,20
20240726,130200,56473740,447,447,447,447,0
20240726,130100,56473740,447,446,447,446,8
20240726,130000,56470168,444,444,444,444,0
20240726,125900,56470168,444,444,444,444,1
20240726,125800,56469724,447,447,447,447,0
20240726,125700,56469724,447,447,447,447,0
20240726,125600,56469724,447,447,447,447,0
20240726,125500,56469724,447,447,447,447,0
20240726,125400,56469724,447,446,447,446,5
20240726,125300,56467491,446,446,446,446,0
20240726,125200,56467491,446,446,446,446,50
20240726,125100,56445191,446,446,446,446,1
20240726,125000,56444745,446,446,446,446,1
20240726,124900,56444299,446,446,446,446,0
20240726,124800,56444299,446,446,446,446,0
20240726,124700,56444299,446,446,446,446,12
20240726,124600,56438947,443,443,443,443,0
20240726,124500,56438947,443,443,443,443,0
20240726,124400,56438947,443,443,443,443,0
20240726,124300,56438947,443,445,445,443,1454
20240726,124200,55793399,444,447,447,444,7500
20240726,124100,52456746,448,448,448,448,0
20240726,124000,52456746,448,448,448,448,5
20240726,123900,52454506,448,448,448,448,4
20240726,123800,52452714,448,448,448,448,0
20240726,123700,52452714,448,448,448,448,0
20240726,123600,52452714,448,448,448,448,0
20240726,123500,52452714,448,448,448,448,0
20240726,123400,52452714,448,448,448,448,3
20240726,123300,52451370,447,447,447,447,1
20240726,123200,52450923,448,448,448,448,0
20240726,123100,52450923,448,448,448,448,0
20240726,123000,52450923,448,448,448,448,0
20240726,122900,52450923,448,448,448,448,37
20240726,122800,52434347,448,448,448,448,11
20240726,122700,52429419,448,448,448,448,0
20240726,122600,52429419,448,448,448,448,0
20240726,122500,52429419,448,448,448,448,0
20240726,122400,52429419,448,448,448,448,2
20240726,122300,52428523,448,448,448,448,0
20240726,122200,52428523,448,448,448,448,1
20240726,122100,52428075,448,448,448,448,2
20240726,122000,52427179,449,449,449,449,0
20240726,121900,52427179,449,446,449,446,18
20240726,121800,52419102,446,447,447,446,5000
20240726,121700,50188544,449,449,449,449,1
20240726,121600,50188095,450,449,450,449,5
20240726,121500,50185848,449,449,449,449,7
20240726,121400,50182705,449,449,449,449,2
20240726,121300,50181807,449,449,449,449,0
20240726,121200,50181807,449,449,449,449,0
20240726,121100,50181807,449,449,449,449,0
20240726,121000,50181807,449,449,449,449,202
20240726,120900,50091109,449,449,449,449,0
20240726,120800,50091109,449,449,449,449,0
20240726,120700,50091109,449,449,449,449,0
20240726,120600,50091109,449,449,449,449,0
20240726,120500,50091109,449,449,449,449,0
20240726,120400,50091109,449,449,449,449,0
20240726,120300,50091109,449,449,449,449,0
20240726,120200,50091109,449,449,449,449,2903
20240726,120100,48787662,449,449,449,449,4
20240726,120000,48785866,449,447,449,447,5
20240726,115900,48783623,449,449,449,449,1
20240726,115800,48783174,449,449,449,449,0
20240726,115700,48783174,449,449,449,449,0
20240726,115600,48783174,449,449,449,449,0
20240726,115500,48783174,449,449,449,449,2
20240726,115400,48782276,447,447,447,447,1
20240726,115300,48781829,447,447,447,447,0
20240726,115200,48781829,447,447,447,447,0
20240726,115100,48781829,447,447,447,447,1
20240726,115000,48781382,447,447,447,447,0
20240726,114900,48781382,447,449,449,447,19
20240726,114800,48772857,447,448,448,447,700
20240726,114700,48459952,450,450,450,450,0
20240726,114600,48459952,450,450,450,450,0
20240726,114500,48459952,450,450,450,450,1
20240726,114400,48459502,449,449,449,449,4
20240726,114300,48457706,449,449,449,449,0
20240726,114200,48457706,449,449,449,449,0
20240726,114100,48457706,449,449,449,449,9
20240726,114000,48453665,449,450,450,448,67
20240726,113900,48423627,450,448,450,448,8
20240726,113800,48420041,448,448,448,448,8
20240726,113700,48416457,448,448,448,448,6
20240726,113600,48413769,448,450,450,446,6211
20240726,113500,45638756,450,452,452,450,9676
20240726,113400,41284179,453,453,453,453,4
20240726,113300,41282367,453,453,453,452,23
20240726,113200,41271963,453,453,453,453,4
20240726,113100,41270151,453,453,453,453,4
20240726,113000,41268339,453,454,454,453,4
20240726,112900,41266525,454,452,454,452,30
20240726,112800,41252923,452,452,452,452,9
20240726,112700,41248855,455,451,455,451,200
20240726,112600,41158063,449,449,449,449,4456
20240726,112500,39157319,449,449,449,449,1
20240726,112400,39156870,449,449,449,449,150
20240726,112300,39089520,449,449,449,449,0
20240726,112200,39089520,449,449,449,449,322
20240726,112100,38944942,449,449,449,449,5
20240726,112000,38942697,449,449,449,449,0
20240726,111900,38942697,449,449,449,449,2
20240726,111800,38941799,447,447,447,447,0
20240726,111700,38941799,447,447,447,447,0
20240726,111600,38941799,447,447,447,447,2034
20240726,111500,38032601,447,447,447,447,0
20240726,111400,38032601,447,447,447,447,800
20240726,111300,37675001,447,447,447,447,950
20240726,111200,37250351,452,452,452,452,0
20240726,111100,37250351,452,452,452,452,0
20240726,111000,37250351,452,448,452,448,499
20240726,110900,37026793,448,449,449,448,1303
20240726,110800,36442256,448,448,448,448,0
20240726,110700,36442256,448,448,448,448,0
20240726,110600,36442256,448,448,448,448,0
20240726,110500,36442256,448,448,448,448,0
20240726,110400,36442256,448,448,448,448,0
20240726,110300,36442256,448,448,448,448,757
20240726,110200,36103120,449,453,453,449,13066
20240726,110100,30212435,453,453,453,453,120
20240726,110000,30158075,453,453,453,453,0
20240726,105900,30158075,453,453,453,453,0
20240726,105800,30158075,453,453,453,453,0
20240726,105700,30158075,453,453,453,453,0
20240726,105600,30158075,453,453,453,453,0
20240726,105500,30158075,453,453,453,453,0
20240726,105400,30158075,453,453,453,453,0
20240726,105300,30158075,453,453,453,453,50
20240726,105200,30135425,455,455,455,455,0
20240726,105100,30135425,455,455,455,455,0
20240726,105000,30135425,455,455,455,455,0
20240726,104900,30135425,455,455,455,455,0
20240726,104800,30135425,455,455,455,455,0
20240726,104700,30135425,455,455,455,455,0
20240726,104600,30135425,455,453,455,453,72
20240726,104500,30102807,453,453,453,453,0
20240726,104400,30102807,453,453,453,453,2000
20240726,104300,29196807,453,453,453,453,60
20240726,104200,29169627,453,453,453,453,139
20240726,104100,29106660,453,454,454,453,22
20240726,104000,29096683,456,456,456,456,0
20240726,103900,29096683,456,456,456,456,5
20240726,103800,29094403,455,455,455,455,1000
20240726,103700,28639403,455,455,455,455,1
20240726,103600,28638948,453,453,453,453,0
20240726,103500,28638948,453,453,453,453,0
20240726,103400,28638948,453,453,453,453,0
20240726,103300,28638948,453,453,453,453,1
20240726,103200,28638495,453,453,453,453,0
20240726,103100,28638495,453,453,453,453,0
20240726,103000,28638495,453,453,453,453,0
20240726,102900,28638495,453,453,453,453,0
20240726,102800,28638495,453,456,456,453,4957
20240726,102700,26381661,457,459,459,457,9195
20240726,102600,22179543,460,460,460,460,0
20240726,102500,22179543,460,460,460,460,0
20240726,102400,22179543,460,460,460,460,1
20240726,102300,22179083,460,460,460,460,0
20240726,102200,22179083,460,460,460,460,0
20240726,102100,22179083,460,459,460,459,5
20240726,102000,22176785,458,458,458,458,0
20240726,101900,22176785,458,457,458,457,5
20240726,101800,22174496,456,456,456,456,0
20240726,101700,22174496,456,456,456,456,74
20240726,101600,22140752,456,456,456,456,49
20240726,101500,22118408,457,457,457,457,25
20240726,101400,22106983,457,457,457,457,100
20240726,101300,22061283,457,457,457,457,5
20240726,101200,22058998,458,458,458,458,0
20240726,101100,22058998,458,458,458,458,0
20240726,101000,22058998,458,458,458,458,1
20240726,100900,22058540,460,458,460,458,3
20240726,100800,22057164,456,458,458,456,450
20240726,100700,21851231,459,459,459,459,0
20240726,100600,21851231,459,459,459,459,0
20240726,100500,21851231,459,459,459,459,1
20240726,100400,21850772,459,459,459,459,1
20240726,100300,21850313,458,458,458,458,0
20240726,100200,21850313,458,458,458,458,1
20240726,100100,21849855,460,460,460,460,0
20240726,100000,21849855,460,460,460,460,0
20240726,095900,21849855,460,460,460,460,0
20240726,095800,21849855,460,460,460,460,0
20240726,095700,21849855,460,460,460,460,0
20240726,095600,21849855,460,460,460,460,0
20240726,095500,21849855,460,459,460,459,100
20240726,095400,21803862,459,459,459,459,3
20240726,095300,21802485,460,460,460,460,4
20240726,095200,21800645,460,460,460,460,1
20240726,095100,21800185,460,460,460,460,0
20240726,095000,21800185,460,460,460,460,0
20240726,094900,21800185,460,460,460,460,0
20240726,094800,21800185,460,460,460,460,0
20240726,094700,21800185,460,460,460,460,1
20240726,094600,21799725,460,460,460,460,20
20240726,094500,21790525,460,460,460,460,8
20240726,094400,21786845,460,460,460,460,23
20240726,094300,21776265,460,459,460,459,20
20240726,094200,21767072,459,459,459,459,0
20240726,094100,21767072,459,459,459,459,1
20240726,094000,21766613,459,459,459,459,7
20240726,093900,21763400,459,459,459,459,2
20240726,093800,21762482,459,459,459,459,11
20240726,093700,21757433,459,459,459,459,2
20240726,093600,21756515,459,459,459,459,2
20240726,093500,21755597,459,459,459,459,0
20240726,093400,21755597,459,459,459,459,20
20240726,093300,21746417,459,459,459,459,1
20240726,093200,21745958,459,458,459,458,499
20240726,093100,21517397,458,458,458,458,0
20240726,093000,21517397,458,458,458,458,0
20240726,092900,21517397,458,458,458,458,0
20240726,092800,21517397,458,458,458,458,0
20240726,092700,21517397,458,458,458,458,1
20240726,092600,21516939,456,456,456,456,0
20240726,092500,21516939,456,456,456,456,0
20240726,092400,21516939,456,456,456,456,0
20240726,092300,21516939,456,456,456,456,0
20240726,092200,21516939,456,456,456,456,18
20240726,092100,21508731,456,456,456,456,0
20240726,092000,21508731,456,458,458,456,3018
20240726,091900,20126521,458,458,458,458,0
20240726,091800,20126521,458,458,458,458,17438
20240726,091700,12139917,458,458,458,458,20
20240726,091600,12130757,458,458,458,458,0
20240726,091500,12130757,458,457,458,457,24190
20240726,091400,1053239,456,456,456,456,1
20240726,091300,1052783,456,456,456,456,0
20240726,091200,1052783,456,456,456,456,5
20240726,091100,1050503,455,456,456,455,2
20240726,091000,1049592,456,456,456,456,3
20240726,090900,1048224,458,458,458,458,0
20240726,090800,1048224,458,458,458,458,1
20240726,090700,1047766,458,456,458,456,2000
20240726,090600,134412,456,456,457,456,12
20240726,090500,128939,457,457,457,457,0
20240726,090400,128939,457,457,457,457,0
20240726,090300,128939,457,457,457,457,0
20240726,090200,128939,457,457,457,457,1
20240726,090100,128482,454,454,454,454,0
20240726,090000,128482,454,454,454,454,283