stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185000,35777352,457,457,457,457,2501
20240729,184900,35777352,457,457,457,457,0
20240729,184800,35777352,457,457,457,457,0
20240729,184700,35777352,457,457,457,457,0
20240729,184600,35777352,457,457,457,457,0
20240729,184500,35777352,457,457,457,457,0
20240729,184400,35777352,457,457,457,457,0
20240729,184300,35777352,457,457,457,457,0
20240729,184200,35777352,457,457,457,457,0
20240729,184100,35777352,457,457,457,457,0
20240729,184000,35777352,457,457,457,457,0
20240729,183900,35777352,457,457,457,457,0
20240729,183800,35777352,457,457,457,457,0
20240729,183700,35777352,457,457,457,457,0
20240729,183600,35777352,457,457,457,457,0
20240729,183500,35777352,457,457,457,457,0
20240729,183400,35777352,457,457,457,457,0
20240729,183300,35777352,457,457,457,457,0
20240729,183200,35777352,457,457,457,457,0
20240729,183100,35777352,457,457,457,457,0
20240729,183000,35777352,457,457,457,457,0
20240729,182900,35777352,457,457,457,457,0
20240729,182800,35777352,457,457,457,457,0
20240729,182700,35777352,457,457,457,457,0
20240729,182600,35777352,457,457,457,457,0
20240729,182500,35777352,457,457,457,457,0
20240729,182400,35777352,457,457,457,457,0
20240729,182300,35777352,457,457,457,457,0
20240729,182200,35777352,457,457,457,457,0
20240729,182100,35777352,457,457,457,457,0
20240729,182000,35777352,457,457,457,457,2501
20240729,181900,35777352,457,457,457,457,0
20240729,181800,35777352,457,457,457,457,0
20240729,181700,35777352,457,457,457,457,0
20240729,181600,35777352,457,457,457,457,0
20240729,181500,35777352,457,457,457,457,0
20240729,181400,35777352,457,457,457,457,0
20240729,181300,35777352,457,457,457,457,0
20240729,181200,35777352,457,457,457,457,0
20240729,181100,35777352,457,457,457,457,0
20240729,181000,35777352,457,457,457,457,0
20240729,180900,35777352,457,457,457,457,0
20240729,180800,35777352,457,457,457,457,0
20240729,180700,35777352,457,457,457,457,0
20240729,180600,35777352,457,457,457,457,0
20240729,180500,35777352,457,457,457,457,0
20240729,180400,35777352,457,457,457,457,0
20240729,180300,35777352,457,457,457,457,0
20240729,180200,35777352,457,457,457,457,0
20240729,180100,35777352,457,457,457,457,0
20240729,180000,35777352,457,457,457,457,0
20240729,175900,35777352,457,457,457,457,0
20240729,175800,35777352,457,457,457,457,0
20240729,175700,35777352,457,457,457,457,0
20240729,175600,35777352,457,457,457,457,0
20240729,175500,35777352,457,457,457,457,0
20240729,175400,35777352,457,457,457,457,0
20240729,175300,35777352,457,457,457,457,0
20240729,175200,35777352,457,457,457,457,0
20240729,175100,35777352,457,457,457,457,0
20240729,175000,35777352,457,457,457,457,2501
20240729,174900,35777352,457,457,457,457,0
20240729,174800,35777352,457,457,457,457,0
20240729,174700,35777352,457,457,457,457,0
20240729,174600,35777352,457,457,457,457,0
20240729,174500,35777352,457,457,457,457,0
20240729,174400,35777352,457,457,457,457,0
20240729,174300,35777352,457,457,457,457,0
20240729,174200,35777352,457,457,457,457,0
20240729,174100,35777352,457,457,457,457,0
20240729,174000,35777352,457,457,457,457,0
20240729,173900,35777352,457,457,457,457,0
20240729,173800,35777352,457,457,457,457,0
20240729,173700,35777352,457,457,457,457,0
20240729,173600,35777352,457,457,457,457,0
20240729,173500,35777352,457,457,457,457,0
20240729,173400,35777352,457,457,457,457,0
20240729,173300,35777352,457,457,457,457,0
20240729,173200,35777352,457,457,457,457,0
20240729,173100,35777352,457,457,457,457,0
20240729,173000,35777352,457,457,457,457,0
20240729,172900,35777352,457,457,457,457,0
20240729,172800,35777352,457,457,457,457,0
20240729,172700,35777352,457,457,457,457,0
20240729,172600,35777352,457,457,457,457,0
20240729,172500,35777352,457,457,457,457,0
20240729,172400,35777352,457,457,457,457,0
20240729,172300,35777352,457,457,457,457,0
20240729,172200,35777352,457,457,457,457,0
20240729,172100,35777352,457,457,457,457,0
20240729,172000,35777352,457,457,457,457,2501
20240729,171900,35777352,457,457,457,457,0
20240729,171800,35777352,457,457,457,457,0
20240729,171700,35777352,457,457,457,457,0
20240729,171600,35777352,457,457,457,457,0
20240729,171500,35777352,457,457,457,457,0
20240729,171400,35777352,457,457,457,457,0
20240729,171300,35777352,457,457,457,457,0
20240729,171200,35777352,457,457,457,457,0
20240729,171100,35777352,457,457,457,457,0
20240729,171000,35777352,457,457,457,457,0
20240729,170900,35777352,457,457,457,457,0
20240729,170800,35777352,457,457,457,457,0
20240729,170700,35777352,457,457,457,457,0
20240729,170600,35777352,457,457,457,457,0
20240729,170500,35777352,457,457,457,457,0
20240729,170400,35777352,457,457,457,457,0
20240729,170300,35777352,457,457,457,457,0
20240729,170200,35777352,457,457,457,457,0
20240729,170100,35777352,457,457,457,457,0
20240729,170000,35777352,457,457,457,457,0
20240729,165900,35777352,457,457,457,457,0
20240729,165800,35777352,457,457,457,457,0
20240729,165700,35777352,457,457,457,457,0
20240729,165600,35777352,457,457,457,457,0
20240729,165500,35777352,457,457,457,457,0
20240729,165400,35777352,457,457,457,457,0
20240729,165300,35777352,457,457,457,457,0
20240729,165200,35777352,457,457,457,457,0
20240729,165100,35777352,457,457,457,457,0
20240729,165000,35777352,457,457,457,457,2501
20240729,164900,35777352,457,457,457,457,0
20240729,164800,35777352,457,457,457,457,0
20240729,164700,35777352,457,457,457,457,0
20240729,164600,35777352,457,457,457,457,0
20240729,164500,35777352,457,457,457,457,0
20240729,164400,35777352,457,457,457,457,0
20240729,164300,35777352,457,457,457,457,0
20240729,164200,35777352,457,457,457,457,0
20240729,164100,35777352,457,457,457,457,0
20240729,164000,35777352,457,457,457,457,0
20240729,163900,35777352,457,457,457,457,0
20240729,163800,35777352,457,457,457,457,0
20240729,163700,35777352,457,457,457,457,0
20240729,163600,35777352,457,457,457,457,0
20240729,163500,35777352,457,457,457,457,0
20240729,163400,35777352,457,457,457,457,0
20240729,163300,35777352,457,457,457,457,0
20240729,163200,35777352,457,457,457,457,0
20240729,163100,35777352,457,457,457,457,0
20240729,163000,35777352,457,457,457,457,0
20240729,162900,35777352,457,457,457,457,0
20240729,162800,35777352,457,457,457,457,0
20240729,162700,35777352,457,457,457,457,0
20240729,162600,35777352,457,457,457,457,0
20240729,162500,35777352,457,457,457,457,0
20240729,162400,35777352,457,457,457,457,0
20240729,162300,35777352,457,457,457,457,0
20240729,162200,35777352,457,457,457,457,0
20240729,162100,35777352,457,457,457,457,0
20240729,162000,35777352,457,457,457,457,2501
20240729,161900,35777352,457,457,457,457,0
20240729,161800,35777352,457,457,457,457,0
20240729,161700,35777352,457,457,457,457,0
20240729,161600,35777352,457,457,457,457,0
20240729,161500,35777352,457,457,457,457,0
20240729,161400,35777352,457,457,457,457,0
20240729,161300,35777352,457,457,457,457,0
20240729,161200,35777352,457,457,457,457,0
20240729,161100,35777352,457,457,457,457,0
20240729,161000,35777352,457,457,457,457,0
20240729,160900,35777352,457,457,457,457,0
20240729,160800,35777352,457,457,457,457,0
20240729,160700,35777352,457,457,457,457,0
20240729,160600,35777352,457,457,457,457,0
20240729,160500,35777352,457,457,457,457,0
20240729,160400,35777352,457,457,457,457,0
20240729,160300,35777352,457,457,457,457,0
20240729,160200,35777352,457,457,457,457,0
20240729,160100,35777352,457,457,457,457,0
20240729,160000,35777352,457,457,457,457,0
20240729,155900,35777352,457,457,457,457,0
20240729,155800,35777352,457,457,457,457,0
20240729,155700,35777352,457,457,457,457,0
20240729,155600,35777352,457,457,457,457,0
20240729,155500,35777352,457,457,457,457,0
20240729,155400,35777352,457,457,457,457,0
20240729,155300,35777352,457,457,457,457,0
20240729,155200,35777352,457,457,457,457,0
20240729,155100,35777352,457,457,457,457,0
20240729,155000,35777352,457,457,457,457,2501
20240729,154900,35777352,457,457,457,457,0
20240729,154800,35777352,457,457,457,457,0
20240729,154700,35777352,457,457,457,457,0
20240729,154600,35777352,457,457,457,457,0
20240729,154500,35777352,457,457,457,457,0
20240729,154400,35777352,457,457,457,457,0
20240729,154300,35777352,457,457,457,457,0
20240729,154200,35777352,457,457,457,457,0
20240729,154100,35777352,457,457,457,457,0
20240729,154000,35777352,457,457,457,457,0
20240729,153900,35777352,457,457,457,457,0
20240729,153800,35777352,457,457,457,457,0
20240729,153700,35777352,457,457,457,457,0
20240729,153600,35777352,457,457,457,457,0
20240729,153500,35777352,457,457,457,457,0
20240729,153400,35777352,457,457,457,457,0
20240729,153300,35777352,457,457,457,457,0
20240729,153200,35777352,457,457,457,457,0
20240729,153100,35777352,457,457,457,457,0
20240729,153000,35777352,457,457,457,457,2501
20240729,152900,34634395,453,453,453,453,0
20240729,152800,34634395,453,453,453,453,0
20240729,152700,34634395,453,453,453,453,0
20240729,152600,34634395,453,453,453,453,0
20240729,152500,34634395,453,453,453,453,0
20240729,152400,34634395,453,453,453,453,0
20240729,152300,34634395,453,453,453,453,0
20240729,152200,34634395,453,453,453,453,0
20240729,152100,34634395,453,453,453,453,0
20240729,152000,34634395,453,453,453,453,0
20240729,151900,34634395,453,453,453,453,0
20240729,151800,34634395,453,453,453,453,2
20240729,151700,34633489,457,457,457,457,20
20240729,151600,34624349,457,457,457,457,0
20240729,151500,34624349,457,457,457,457,0
20240729,151400,34624349,457,457,457,457,0
20240729,151300,34624349,457,457,457,457,0
20240729,151200,34624349,457,457,457,457,0
20240729,151100,34624349,457,457,457,457,0
20240729,151000,34624349,457,457,457,457,0
20240729,150900,34624349,457,457,457,457,0
20240729,150800,34624349,457,457,457,457,0
20240729,150700,34624349,457,457,457,457,1146
20240729,150600,34100627,457,457,457,457,10
20240729,150500,34096057,457,457,457,457,0
20240729,150400,34096057,457,457,457,457,0
20240729,150300,34096057,457,457,457,457,0
20240729,150200,34096057,457,457,457,457,0
20240729,150100,34096057,457,457,457,457,2
20240729,150000,34095143,455,455,455,455,0
20240729,145900,34095143,455,455,455,455,0
20240729,145800,34095143,455,455,455,455,2
20240729,145700,34094233,457,457,457,457,0
20240729,145600,34094233,457,457,457,457,588
20240729,145500,33825517,457,457,457,457,0
20240729,145400,33825517,457,457,457,457,1000
20240729,145300,33368517,455,455,455,455,0
20240729,145200,33368517,455,455,455,455,0
20240729,145100,33368517,455,455,455,455,0
20240729,145000,33368517,455,455,455,455,0
20240729,144900,33368517,455,455,455,455,3
20240729,144800,33367152,458,458,458,458,0
20240729,144700,33367152,458,458,458,458,0
20240729,144600,33367152,458,457,458,457,5
20240729,144500,33364866,457,457,457,457,3
20240729,144400,33363495,455,455,455,455,0
20240729,144300,33363495,455,455,455,455,0
20240729,144200,33363495,455,455,455,455,1
20240729,144100,33363040,455,455,455,455,1
20240729,144000,33362585,455,455,455,455,0
20240729,143900,33362585,455,455,455,455,0
20240729,143800,33362585,455,455,455,455,0
20240729,143700,33362585,455,454,455,454,17
20240729,143600,33354852,451,451,451,451,0
20240729,143500,33354852,451,451,451,451,0
20240729,143400,33354852,451,452,452,451,6
20240729,143300,33352145,458,454,458,454,5
20240729,143200,33349859,454,454,454,454,1
20240729,143100,33349405,453,453,454,453,5
20240729,143000,33347139,452,452,452,452,0
20240729,142900,33347139,452,452,452,450,1995
20240729,142800,32449383,454,454,454,454,0
20240729,142700,32449383,454,454,454,454,0
20240729,142600,32449383,454,454,454,454,0
20240729,142500,32449383,454,454,454,454,0
20240729,142400,32449383,454,454,454,454,0
20240729,142300,32449383,454,454,454,454,0
20240729,142200,32449383,454,454,454,454,0
20240729,142100,32449383,454,454,454,454,0
20240729,142000,32449383,454,454,454,454,7
20240729,141900,32446205,454,454,454,454,0
20240729,141800,32446205,454,454,454,454,1
20240729,141700,32445751,456,456,456,456,0
20240729,141600,32445751,456,456,456,456,0
20240729,141500,32445751,456,456,456,456,0
20240729,141400,32445751,456,456,456,456,0
20240729,141300,32445751,456,456,456,456,0
20240729,141200,32445751,456,456,456,456,0
20240729,141100,32445751,456,456,456,456,2
20240729,141000,32444839,456,456,456,456,2
20240729,140900,32443927,456,456,456,456,2
20240729,140800,32443015,456,454,458,454,11
20240729,140700,32437989,454,452,454,452,23
20240729,140600,32427559,452,451,453,451,2403
20240729,140500,31343800,450,450,450,450,0
20240729,140400,31343800,450,450,450,450,0
20240729,140300,31343800,450,450,450,450,20
20240729,140200,31334800,451,451,451,451,0
20240729,140100,31334800,451,451,451,451,1
20240729,140000,31334349,451,451,451,451,0
20240729,135900,31334349,451,451,451,451,0
20240729,135800,31334349,451,451,451,451,1
20240729,135700,31333898,450,450,450,450,0
20240729,135600,31333898,450,450,450,450,1063
20240729,135500,30855548,451,451,451,451,240
20240729,135400,30747308,451,451,451,451,0
20240729,135300,30747308,451,451,451,451,0
20240729,135200,30747308,451,451,451,451,9
20240729,135100,30743249,451,451,451,451,13
20240729,135000,30737386,451,451,451,451,200
20240729,134900,30647186,451,451,451,451,1
20240729,134800,30646735,451,451,451,451,0
20240729,134700,30646735,451,451,451,451,0
20240729,134600,30646735,451,451,451,451,0
20240729,134500,30646735,451,451,451,451,0
20240729,134400,30646735,451,451,451,451,0
20240729,134300,30646735,451,451,451,451,4
20240729,134200,30644931,451,451,451,451,0
20240729,134100,30644931,451,451,451,451,2
20240729,134000,30644029,451,451,451,451,0
20240729,133900,30644029,451,451,451,451,0
20240729,133800,30644029,451,451,451,451,0
20240729,133700,30644029,451,451,451,451,0
20240729,133600,30644029,451,451,451,451,1
20240729,133500,30643578,451,451,451,451,0
20240729,133400,30643578,451,451,451,451,6
20240729,133300,30640872,451,451,451,451,4
20240729,133200,30639068,451,451,451,451,1
20240729,133100,30638617,450,451,451,450,429
20240729,133000,30445554,451,451,451,451,9
20240729,132900,30441495,451,451,451,451,0
20240729,132800,30441495,451,451,451,451,5
20240729,132700,30439240,451,451,451,451,0
20240729,132600,30439240,451,451,451,451,0
20240729,132500,30439240,451,451,451,451,0
20240729,132400,30439240,451,451,451,451,0
20240729,132300,30439240,451,451,451,451,0
20240729,132200,30439240,451,451,451,451,0
20240729,132100,30439240,451,451,451,451,0
20240729,132000,30439240,451,451,451,451,103
20240729,131900,30392787,451,451,451,451,6
20240729,131800,30390081,451,451,451,451,0
20240729,131700,30390081,451,451,451,451,143
20240729,131600,30325588,451,451,451,451,0
20240729,131500,30325588,451,451,451,451,0
20240729,131400,30325588,451,451,451,451,0
20240729,131300,30325588,451,451,451,451,0
20240729,131200,30325588,451,451,451,451,0
20240729,131100,30325588,451,451,451,451,0
20240729,131000,30325588,451,451,451,451,0
20240729,130900,30325588,451,451,451,451,1
20240729,130800,30325137,451,451,451,451,1
20240729,130700,30324686,451,451,451,451,0
20240729,130600,30324686,451,451,451,451,1
20240729,130500,30324235,450,450,450,450,25
20240729,130400,30312985,451,451,451,451,2
20240729,130300,30312083,451,451,451,451,6
20240729,130200,30309377,451,451,451,451,4
20240729,130100,30307573,451,451,451,451,2
20240729,130000,30306671,451,451,451,451,3
20240729,125900,30305318,451,451,451,451,6776
20240729,125800,27249342,451,451,451,451,0
20240729,125700,27249342,451,451,451,451,0
20240729,125600,27249342,451,451,451,451,0
20240729,125500,27249342,451,451,451,451,0
20240729,125400,27249342,451,451,451,451,4
20240729,125300,27247538,451,451,451,451,101
20240729,125200,27201987,451,451,451,451,1
20240729,125100,27201536,451,451,451,451,0
20240729,125000,27201536,451,451,451,451,4
20240729,124900,27199732,451,451,451,451,0
20240729,124800,27199732,451,451,451,451,0
20240729,124700,27199732,451,451,451,451,51
20240729,124600,27176731,451,451,451,451,13
20240729,124500,27170868,451,451,451,451,0
20240729,124400,27170868,451,451,451,451,1
20240729,124300,27170417,451,451,451,451,0
20240729,124200,27170417,451,451,451,451,0
20240729,124100,27170417,451,451,451,451,0
20240729,124000,27170417,451,451,451,451,104
20240729,123900,27123513,451,451,451,451,101
20240729,123800,27077962,450,450,450,450,0
20240729,123700,27077962,450,450,450,450,2999
20240729,123600,25728412,451,451,451,451,0
20240729,123500,25728412,451,451,451,451,5118
20240729,123400,23420194,451,451,451,451,0
20240729,123300,23420194,451,451,451,451,0
20240729,123200,23420194,451,451,451,451,100
20240729,123100,23375094,451,451,451,451,3
20240729,123000,23373741,451,451,451,451,0
20240729,122900,23373741,451,451,451,451,0
20240729,122800,23373741,451,451,451,451,0
20240729,122700,23373741,451,451,451,451,0
20240729,122600,23373741,451,451,451,451,0
20240729,122500,23373741,451,451,451,451,0
20240729,122400,23373741,451,450,451,450,2
20240729,122300,23372840,451,451,451,451,0
20240729,122200,23372840,451,451,451,451,0
20240729,122100,23372840,451,451,451,451,0
20240729,122000,23372840,451,451,451,451,0
20240729,121900,23372840,451,451,451,451,0
20240729,121800,23372840,451,451,451,451,0
20240729,121700,23372840,451,451,451,451,2
20240729,121600,23371938,451,451,451,451,0
20240729,121500,23371938,451,451,451,451,1
20240729,121400,23371487,451,451,451,451,8
20240729,121300,23367879,451,451,451,451,13
20240729,121200,23362016,451,451,451,451,50
20240729,121100,23339466,451,451,451,451,0
20240729,121000,23339466,451,451,451,451,0
20240729,120900,23339466,451,451,451,451,0
20240729,120800,23339466,451,451,451,451,0
20240729,120700,23339466,451,451,451,451,1796
20240729,120600,22529470,451,451,451,451,0
20240729,120500,22529470,451,451,451,451,0
20240729,120400,22529470,451,451,451,451,0
20240729,120300,22529470,451,451,451,451,0
20240729,120200,22529470,451,451,451,451,0
20240729,120100,22529470,451,451,451,451,1
20240729,120000,22529019,451,451,451,451,1
20240729,115900,22528568,451,451,451,451,0
20240729,115800,22528568,451,451,451,451,0
20240729,115700,22528568,451,451,451,451,0
20240729,115600,22528568,451,451,451,451,0
20240729,115500,22528568,451,451,451,451,0
20240729,115400,22528568,451,451,451,451,0
20240729,115300,22528568,451,451,451,451,0
20240729,115200,22528568,451,451,451,451,1
20240729,115100,22528117,451,451,451,451,0
20240729,115000,22528117,451,451,451,451,0
20240729,114900,22528117,451,451,451,451,0
20240729,114800,22528117,451,451,451,451,3
20240729,114700,22526764,451,451,451,451,3
20240729,114600,22525411,451,451,451,451,1
20240729,114500,22524960,451,451,451,451,1
20240729,114400,22524509,451,451,451,451,9
20240729,114300,22520450,451,451,451,451,0
20240729,114200,22520450,451,451,451,451,0
20240729,114100,22520450,451,451,451,451,0
20240729,114000,22520450,451,451,451,451,0
20240729,113900,22520450,451,451,451,451,0
20240729,113800,22520450,451,451,451,451,0
20240729,113700,22520450,451,451,451,451,0
20240729,113600,22520450,451,451,451,451,3
20240729,113500,22519097,451,451,451,451,2
20240729,113400,22518195,451,451,451,451,1
20240729,113300,22517744,451,451,451,451,1319
20240729,113200,21922875,451,451,451,451,0
20240729,113100,21922875,451,451,451,451,0
20240729,113000,21922875,451,451,451,451,0
20240729,112900,21922875,451,451,451,451,0
20240729,112800,21922875,451,451,451,451,0
20240729,112700,21922875,451,451,451,451,0
20240729,112600,21922875,451,451,451,451,23
20240729,112500,21912502,451,451,451,451,0
20240729,112400,21912502,451,451,451,451,2
20240729,112300,21911600,451,451,451,451,4
20240729,112200,21909796,451,451,451,451,0
20240729,112100,21909796,451,451,451,451,2
20240729,112000,21908894,451,451,451,451,0
20240729,111900,21908894,451,451,451,451,0
20240729,111800,21908894,451,451,451,451,0
20240729,111700,21908894,451,451,451,451,4
20240729,111600,21907090,451,451,451,451,1
20240729,111500,21906639,450,450,450,450,0
20240729,111400,21906639,450,450,450,450,1
20240729,111300,21906189,451,451,451,451,0
20240729,111200,21906189,451,451,451,451,0
20240729,111100,21906189,451,451,451,451,1
20240729,111000,21905738,450,450,450,450,0
20240729,110900,21905738,450,450,450,450,0
20240729,110800,21905738,450,450,450,450,0
20240729,110700,21905738,450,450,450,450,0
20240729,110600,21905738,450,450,450,450,10
20240729,110500,21901238,451,451,451,451,0
20240729,110400,21901238,451,451,451,451,0
20240729,110300,21901238,451,451,451,451,2
20240729,110200,21900336,450,450,450,450,1
20240729,110100,21899886,451,451,451,451,0
20240729,110000,21899886,451,451,451,451,3
20240729,105900,21898533,451,451,451,451,1
20240729,105800,21898082,451,451,451,451,1
20240729,105700,21897631,451,451,451,451,0
20240729,105600,21897631,451,451,451,451,0
20240729,105500,21897631,451,451,451,451,3
20240729,105400,21896278,451,451,451,451,0
20240729,105300,21896278,451,451,451,451,0
20240729,105200,21896278,451,451,451,451,1
20240729,105100,21895827,451,451,451,451,2
20240729,105000,21894925,451,451,451,451,0
20240729,104900,21894925,451,451,451,451,0
20240729,104800,21894925,451,451,451,451,9
20240729,104700,21890866,451,451,451,451,0
20240729,104600,21890866,451,451,451,451,0
20240729,104500,21890866,451,451,451,451,0
20240729,104400,21890866,451,451,451,451,0
20240729,104300,21890866,451,451,451,451,12
20240729,104200,21885454,451,451,451,451,6
20240729,104100,21882748,451,451,451,451,6
20240729,104000,21880042,450,450,450,450,0
20240729,103900,21880042,450,450,450,450,120
20240729,103800,21826042,451,451,451,451,9
20240729,103700,21821983,451,451,451,451,0
20240729,103600,21821983,451,451,451,451,7
20240729,103500,21818826,451,451,451,451,0
20240729,103400,21818826,451,451,451,451,2
20240729,103300,21817924,450,450,450,450,45
20240729,103200,21797674,451,451,451,451,1
20240729,103100,21797223,451,451,451,451,0
20240729,103000,21797223,451,451,451,451,0
20240729,102900,21797223,451,450,451,450,4330
20240729,102800,19848722,450,450,450,450,3629
20240729,102700,18215672,451,451,451,451,8
20240729,102600,18212064,451,451,451,451,1
20240729,102500,18211613,451,451,451,451,5
20240729,102400,18209358,451,451,451,451,10
20240729,102300,18204848,451,451,451,451,0
20240729,102200,18204848,451,451,451,451,3
20240729,102100,18203495,451,451,451,451,3
20240729,102000,18202142,451,451,451,451,2
20240729,101900,18201240,451,451,451,451,0
20240729,101800,18201240,451,451,451,451,0
20240729,101700,18201240,451,451,451,451,0
20240729,101600,18201240,451,451,451,451,0
20240729,101500,18201240,451,451,451,451,0
20240729,101400,18201240,451,451,451,451,0
20240729,101300,18201240,451,451,451,451,1
20240729,101200,18200789,451,451,451,451,1
20240729,101100,18200338,451,451,451,451,0
20240729,101000,18200338,451,451,451,451,8
20240729,100900,18196730,451,451,451,451,1
20240729,100800,18196279,451,451,451,451,5
20240729,100700,18194024,451,451,451,451,0
20240729,100600,18194024,451,451,451,451,3002
20240729,100500,16840122,451,451,451,451,6009
20240729,100400,14130063,451,451,451,451,7002
20240729,100300,10972161,451,451,451,451,1
20240729,100200,10971710,451,451,451,451,0
20240729,100100,10971710,451,451,451,451,22
20240729,100000,10961788,451,451,451,451,13
20240729,095900,10955925,451,450,451,450,4692
20240729,095800,8844518,451,451,451,451,12
20240729,095700,8839106,451,451,451,451,0
20240729,095600,8839106,451,451,451,451,3
20240729,095500,8837753,451,451,451,451,9
20240729,095400,8833694,451,451,451,451,12
20240729,095300,8828282,451,451,451,451,9
20240729,095200,8824223,451,451,451,451,5
20240729,095100,8821968,451,451,451,451,2
20240729,095000,8821066,451,451,451,451,1
20240729,094900,8820615,451,451,451,451,6
20240729,094800,8817909,451,451,451,451,9
20240729,094700,8813850,451,451,451,451,9
20240729,094600,8809791,451,451,451,450,1708
20240729,094500,8041183,451,451,451,451,1
20240729,094400,8040732,451,451,451,451,4
20240729,094300,8038928,451,451,451,450,433
20240729,094200,7844045,451,451,451,451,3
20240729,094100,7842692,451,451,451,451,21
20240729,094000,7833221,451,450,451,450,9659
20240729,093900,3486670,450,450,450,450,322
20240729,093800,3341770,450,450,450,450,2
20240729,093700,3340870,450,450,450,450,9
20240729,093600,3336820,450,449,450,449,12
20240729,093500,3331422,449,449,449,449,8
20240729,093400,3327830,449,449,449,449,2
20240729,093300,3326932,450,450,450,450,0
20240729,093200,3326932,450,450,450,450,4
20240729,093100,3325132,450,450,451,450,31
20240729,093000,3311166,450,450,450,450,8
20240729,092900,3307566,450,450,450,450,31
20240729,092800,3293616,451,451,451,451,0
20240729,092700,3293616,451,451,451,451,0
20240729,092600,3293616,451,451,451,451,18
20240729,092500,3285498,449,449,449,449,2
20240729,092400,3284600,449,449,449,449,0
20240729,092300,3284600,449,449,449,449,0
20240729,092200,3284600,449,449,449,449,0
20240729,092100,3284600,449,449,449,449,0
20240729,092000,3284600,449,449,451,446,2863
20240729,091900,2005821,449,449,449,449,11
20240729,091800,2000882,449,449,449,449,6
20240729,091700,1998188,450,449,450,449,710
20240729,091600,1679383,449,449,449,449,1
20240729,091500,1678934,449,449,449,449,8
20240729,091400,1675342,449,449,449,449,0
20240729,091300,1675342,449,449,449,449,4
20240729,091200,1673546,449,449,449,449,14
20240729,091100,1667260,449,449,449,449,2
20240729,091000,1666362,447,447,447,447,0
20240729,090900,1666362,447,449,449,447,2
20240729,090800,1665466,449,449,449,449,4
20240729,090700,1663670,449,449,449,449,8
20240729,090600,1660078,449,449,449,449,8
20240729,090500,1656486,449,449,449,449,4
20240729,090400,1654690,449,449,449,449,6
20240729,090300,1651996,449,449,449,449,3
20240729,090200,1650649,449,449,449,449,0
20240729,090100,1650649,449,449,449,449,1
20240729,090000,1650200,446,446,446,446,3700