stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192100,97311674,226,226,226,226,6321
20240726,192000,97311674,226,226,226,226,0
20240726,191900,97311674,226,226,226,226,0
20240726,191800,97311674,226,226,226,226,0
20240726,191700,97311674,226,226,226,226,0
20240726,191600,97311674,226,226,226,226,0
20240726,191500,97311674,226,226,226,226,0
20240726,191400,97311674,226,226,226,226,0
20240726,191300,97311674,226,226,226,226,0
20240726,191200,97311674,226,226,226,226,0
20240726,191100,97311674,226,226,226,226,0
20240726,191000,97311674,226,226,226,226,0
20240726,190900,97311674,226,226,226,226,0
20240726,190800,97311674,226,226,226,226,0
20240726,190700,97311674,226,226,226,226,0
20240726,190600,97311674,226,226,226,226,0
20240726,190500,97311674,226,226,226,226,0
20240726,190400,97311674,226,226,226,226,0
20240726,190300,97311674,226,226,226,226,0
20240726,190200,97311674,226,226,226,226,0
20240726,190100,97311674,226,226,226,226,0
20240726,190000,97311674,226,226,226,226,0
20240726,185900,97311674,226,226,226,226,0
20240726,185800,97311674,226,226,226,226,0
20240726,185700,97311674,226,226,226,226,0
20240726,185600,97311674,226,226,226,226,0
20240726,185500,97311674,226,226,226,226,0
20240726,185400,97311674,226,226,226,226,0
20240726,185300,97311674,226,226,226,226,0
20240726,185200,97311674,226,226,226,226,0
20240726,185100,97311674,226,226,226,226,6321
20240726,185000,97311674,226,226,226,226,0
20240726,184900,97311674,226,226,226,226,0
20240726,184800,97311674,226,226,226,226,0
20240726,184700,97311674,226,226,226,226,0
20240726,184600,97311674,226,226,226,226,0
20240726,184500,97311674,226,226,226,226,0
20240726,184400,97311674,226,226,226,226,0
20240726,184300,97311674,226,226,226,226,0
20240726,184200,97311674,226,226,226,226,0
20240726,184100,97311674,226,226,226,226,0
20240726,184000,97311674,226,226,226,226,0
20240726,183900,97311674,226,226,226,226,0
20240726,183800,97311674,226,226,226,226,0
20240726,183700,97311674,226,226,226,226,0
20240726,183600,97311674,226,226,226,226,0
20240726,183500,97311674,226,226,226,226,0
20240726,183400,97311674,226,226,226,226,0
20240726,183300,97311674,226,226,226,226,0
20240726,183200,97311674,226,226,226,226,0
20240726,183100,97311674,226,226,226,226,0
20240726,183000,97311674,226,226,226,226,0
20240726,182900,97311674,226,226,226,226,0
20240726,182800,97311674,226,226,226,226,0
20240726,182700,97311674,226,226,226,226,0
20240726,182600,97311674,226,226,226,226,0
20240726,182500,97311674,226,226,226,226,0
20240726,182400,97311674,226,226,226,226,0
20240726,182300,97311674,226,226,226,226,0
20240726,182200,97311674,226,226,226,226,0
20240726,182100,97311674,226,226,226,226,6321
20240726,182000,97311674,226,226,226,226,0
20240726,181900,97311674,226,226,226,226,0
20240726,181800,97311674,226,226,226,226,0
20240726,181700,97311674,226,226,226,226,0
20240726,181600,97311674,226,226,226,226,0
20240726,181500,97311674,226,226,226,226,0
20240726,181400,97311674,226,226,226,226,0
20240726,181300,97311674,226,226,226,226,0
20240726,181200,97311674,226,226,226,226,0
20240726,181100,97311674,226,226,226,226,0
20240726,181000,97311674,226,226,226,226,0
20240726,180900,97311674,226,226,226,226,0
20240726,180800,97311674,226,226,226,226,0
20240726,180700,97311674,226,226,226,226,0
20240726,180600,97311674,226,226,226,226,0
20240726,180500,97311674,226,226,226,226,0
20240726,180400,97311674,226,226,226,226,0
20240726,180300,97311674,226,226,226,226,0
20240726,180200,97311674,226,226,226,226,0
20240726,180100,97311674,226,226,226,226,0
20240726,180000,97311674,226,226,226,226,0
20240726,175900,97311674,226,226,226,226,0
20240726,175800,97311674,226,226,226,226,0
20240726,175700,97311674,226,226,226,226,0
20240726,175600,97311674,226,226,226,226,0
20240726,175500,97311674,226,226,226,226,0
20240726,175400,97311674,226,226,226,226,0
20240726,175300,97311674,226,226,226,226,0
20240726,175200,97311674,226,226,226,226,0
20240726,175100,97311674,226,226,226,226,6321
20240726,175000,97311674,226,226,226,226,0
20240726,174900,97311674,226,226,226,226,0
20240726,174800,97311674,226,226,226,226,0
20240726,174700,97311674,226,226,226,226,0
20240726,174600,97311674,226,226,226,226,0
20240726,174500,97311674,226,226,226,226,0
20240726,174400,97311674,226,226,226,226,0
20240726,174300,97311674,226,226,226,226,0
20240726,174200,97311674,226,226,226,226,0
20240726,174100,97311674,226,226,226,226,0
20240726,174000,97311674,226,226,226,226,0
20240726,173900,97311674,226,226,226,226,0
20240726,173800,97311674,226,226,226,226,0
20240726,173700,97311674,226,226,226,226,0
20240726,173600,97311674,226,226,226,226,0
20240726,173500,97311674,226,226,226,226,0
20240726,173400,97311674,226,226,226,226,0
20240726,173300,97311674,226,226,226,226,0
20240726,173200,97311674,226,226,226,226,0
20240726,173100,97311674,226,226,226,226,0
20240726,173000,97311674,226,226,226,226,0
20240726,172900,97311674,226,226,226,226,0
20240726,172800,97311674,226,226,226,226,0
20240726,172700,97311674,226,226,226,226,0
20240726,172600,97311674,226,226,226,226,0
20240726,172500,97311674,226,226,226,226,0
20240726,172400,97311674,226,226,226,226,0
20240726,172300,97311674,226,226,226,226,0
20240726,172200,97311674,226,226,226,226,0
20240726,172100,97311674,226,226,226,226,6321
20240726,172000,97311674,226,226,226,226,0
20240726,171900,97311674,226,226,226,226,0
20240726,171800,97311674,226,226,226,226,0
20240726,171700,97311674,226,226,226,226,0
20240726,171600,97311674,226,226,226,226,0
20240726,171500,97311674,226,226,226,226,0
20240726,171400,97311674,226,226,226,226,0
20240726,171300,97311674,226,226,226,226,0
20240726,171200,97311674,226,226,226,226,0
20240726,171100,97311674,226,226,226,226,0
20240726,171000,97311674,226,226,226,226,0
20240726,170900,97311674,226,226,226,226,0
20240726,170800,97311674,226,226,226,226,0
20240726,170700,97311674,226,226,226,226,0
20240726,170600,97311674,226,226,226,226,0
20240726,170500,97311674,226,226,226,226,0
20240726,170400,97311674,226,226,226,226,0
20240726,170300,97311674,226,226,226,226,0
20240726,170200,97311674,226,226,226,226,0
20240726,170100,97311674,226,226,226,226,0
20240726,170000,97311674,226,226,226,226,0
20240726,165900,97311674,226,226,226,226,0
20240726,165800,97311674,226,226,226,226,0
20240726,165700,97311674,226,226,226,226,0
20240726,165600,97311674,226,226,226,226,0
20240726,165500,97311674,226,226,226,226,0
20240726,165400,97311674,226,226,226,226,0
20240726,165300,97311674,226,226,226,226,0
20240726,165200,97311674,226,226,226,226,0
20240726,165100,97311674,226,226,226,226,6321
20240726,165000,97311674,226,226,226,226,0
20240726,164900,97311674,226,226,226,226,0
20240726,164800,97311674,226,226,226,226,0
20240726,164700,97311674,226,226,226,226,0
20240726,164600,97311674,226,226,226,226,0
20240726,164500,97311674,226,226,226,226,0
20240726,164400,97311674,226,226,226,226,0
20240726,164300,97311674,226,226,226,226,0
20240726,164200,97311674,226,226,226,226,0
20240726,164100,97311674,226,226,226,226,0
20240726,164000,97311674,226,226,226,226,0
20240726,163900,97311674,226,226,226,226,0
20240726,163800,97311674,226,226,226,226,0
20240726,163700,97311674,226,226,226,226,0
20240726,163600,97311674,226,226,226,226,0
20240726,163500,97311674,226,226,226,226,0
20240726,163400,97311674,226,226,226,226,0
20240726,163300,97311674,226,226,226,226,0
20240726,163200,97311674,226,226,226,226,0
20240726,163100,97311674,226,226,226,226,0
20240726,163000,97311674,226,226,226,226,0
20240726,162900,97311674,226,226,226,226,0
20240726,162800,97311674,226,226,226,226,0
20240726,162700,97311674,226,226,226,226,0
20240726,162600,97311674,226,226,226,226,0
20240726,162500,97311674,226,226,226,226,0
20240726,162400,97311674,226,226,226,226,0
20240726,162300,97311674,226,226,226,226,0
20240726,162200,97311674,226,226,226,226,0
20240726,162100,97311674,226,226,226,226,6321
20240726,162000,97311674,226,226,226,226,0
20240726,161900,97311674,226,226,226,226,0
20240726,161800,97311674,226,226,226,226,0
20240726,161700,97311674,226,226,226,226,0
20240726,161600,97311674,226,226,226,226,0
20240726,161500,97311674,226,226,226,226,0
20240726,161400,97311674,226,226,226,226,0
20240726,161300,97311674,226,226,226,226,0
20240726,161200,97311674,226,226,226,226,0
20240726,161100,97311674,226,226,226,226,0
20240726,161000,97311674,226,226,226,226,0
20240726,160900,97311674,226,226,226,226,0
20240726,160800,97311674,226,226,226,226,0
20240726,160700,97311674,226,226,226,226,0
20240726,160600,97311674,226,226,226,226,0
20240726,160500,97311674,226,226,226,226,0
20240726,160400,97311674,226,226,226,226,0
20240726,160300,97311674,226,226,226,226,0
20240726,160200,97311674,226,226,226,226,0
20240726,160100,97311674,226,226,226,226,0
20240726,160000,97311674,226,226,226,226,0
20240726,155900,97311674,226,226,226,226,0
20240726,155800,97311674,226,226,226,226,0
20240726,155700,97311674,226,226,226,226,0
20240726,155600,97311674,226,226,226,226,0
20240726,155500,97311674,226,226,226,226,0
20240726,155400,97311674,226,226,226,226,0
20240726,155300,97311674,226,226,226,226,0
20240726,155200,97311674,226,226,226,226,0
20240726,155100,97311674,226,226,226,226,6321
20240726,155000,97311674,226,226,226,226,0
20240726,154900,97311674,226,226,226,226,0
20240726,154800,97311674,226,226,226,226,0
20240726,154700,97311674,226,226,226,226,0
20240726,154600,97311674,226,226,226,226,0
20240726,154500,97311674,226,226,226,226,0
20240726,154400,97311674,226,226,226,226,0
20240726,154300,97311674,226,226,226,226,0
20240726,154200,97311674,226,226,226,226,0
20240726,154100,97311674,226,226,226,226,0
20240726,154000,97311674,226,226,226,226,0
20240726,153900,97311674,226,226,226,226,0
20240726,153800,97311674,226,226,226,226,0
20240726,153700,97311674,226,226,226,226,0
20240726,153600,97311674,226,226,226,226,0
20240726,153500,97311674,226,226,226,226,0
20240726,153400,97311674,226,226,226,226,0
20240726,153300,97311674,226,226,226,226,0
20240726,153200,97311674,226,226,226,226,0
20240726,153100,97311674,226,226,226,226,0
20240726,153000,97311674,226,226,226,226,6321
20240726,152900,95883128,226,226,226,226,0
20240726,152800,95883128,226,226,226,226,0
20240726,152700,95883128,226,226,226,226,0
20240726,152600,95883128,226,226,226,226,0
20240726,152500,95883128,226,226,226,226,0
20240726,152400,95883128,226,226,226,226,0
20240726,152300,95883128,226,226,226,226,0
20240726,152200,95883128,226,226,226,226,0
20240726,152100,95883128,226,226,226,226,0
20240726,152000,95883128,226,226,226,226,0
20240726,151900,95883128,226,225,226,225,1173
20240726,151800,95619202,224,225,225,224,10063
20240726,151700,93365027,225,225,225,224,9143
20240726,151600,91316974,225,225,225,225,0
20240726,151500,91316974,225,225,225,225,545
20240726,151400,91194349,224,224,224,224,1270
20240726,151300,90909869,225,225,225,225,120
20240726,151200,90882869,225,225,225,225,6000
20240726,151100,89532869,225,225,225,225,19
20240726,151000,89528594,225,225,225,225,325
20240726,150900,89455469,225,225,225,225,1
20240726,150800,89455244,225,225,225,225,53
20240726,150700,89443319,225,225,225,225,59
20240726,150600,89430044,225,225,225,225,48
20240726,150500,89419244,225,225,225,225,20
20240726,150400,89414744,225,225,225,225,284
20240726,150300,89350844,225,225,225,225,0
20240726,150200,89350844,225,225,225,225,0
20240726,150100,89350844,225,225,225,225,12
20240726,150000,89348144,227,226,227,226,57
20240726,145900,89335226,227,226,227,226,150
20240726,145800,89301276,226,226,226,226,6000
20240726,145700,87945276,226,225,226,225,35005
20240726,145600,80058146,225,225,225,225,0
20240726,145500,80058146,225,225,225,225,5
20240726,145400,80057021,225,225,225,225,0
20240726,145300,80057021,225,225,225,225,0
20240726,145200,80057021,225,225,225,225,0
20240726,145100,80057021,225,225,225,225,0
20240726,145000,80057021,225,225,225,225,0
20240726,144900,80057021,225,225,225,225,72
20240726,144800,80040821,223,223,223,223,0
20240726,144700,80040821,223,225,225,223,1862
20240726,144600,79623754,225,225,225,225,0
20240726,144500,79623754,225,225,225,224,103
20240726,144400,79600581,225,225,225,225,1
20240726,144300,79600356,225,225,225,225,0
20240726,144200,79600356,225,225,225,225,6
20240726,144100,79599006,225,225,225,225,0
20240726,144000,79599006,225,225,225,225,0
20240726,143900,79599006,225,225,225,225,1
20240726,143800,79598781,225,225,225,225,0
20240726,143700,79598781,225,225,225,225,1
20240726,143600,79598556,225,225,225,225,0
20240726,143500,79598556,225,225,225,225,1
20240726,143400,79598331,225,225,225,225,0
20240726,143300,79598331,225,225,225,225,0
20240726,143200,79598331,225,225,225,225,1000
20240726,143100,79373331,223,224,224,223,3000
20240726,143000,78702645,224,224,224,224,0
20240726,142900,78702645,224,224,224,224,1086
20240726,142800,78459381,224,224,224,224,0
20240726,142700,78459381,224,224,224,224,0
20240726,142600,78459381,224,224,224,224,367
20240726,142500,78377173,224,224,224,224,1931
20240726,142400,77944629,224,225,225,224,2275
20240726,142300,77434929,225,225,225,225,35
20240726,142200,77427054,225,225,225,225,0
20240726,142100,77427054,225,225,225,225,77
20240726,142000,77409729,225,225,225,225,0
20240726,141900,77409729,225,225,225,225,0
20240726,141800,77409729,225,225,225,225,0
20240726,141700,77409729,225,225,225,225,0
20240726,141600,77409729,225,225,225,225,0
20240726,141500,77409729,225,225,225,225,101
20240726,141400,77387004,225,225,225,225,806
20240726,141300,77205654,225,225,225,225,3200
20240726,141200,76485654,224,224,224,224,500
20240726,141100,76373654,225,225,225,225,4
20240726,141000,76372754,225,225,225,225,0
20240726,140900,76372754,225,225,225,225,500
20240726,140800,76260254,225,225,225,225,0
20240726,140700,76260254,225,225,225,225,5
20240726,140600,76259129,223,223,223,223,99
20240726,140500,76237052,223,224,224,223,3800
20240726,140400,75388739,224,224,224,224,0
20240726,140300,75388739,224,224,224,224,0
20240726,140200,75388739,224,225,225,224,7511
20240726,140100,73706196,225,225,225,225,0
20240726,140000,73706196,225,225,225,225,6807
20240726,135900,72174621,226,226,226,225,117
20240726,135800,72148181,226,226,226,226,452
20240726,135700,72046029,226,226,226,225,1664
20240726,135600,71669968,226,226,226,226,503
20240726,135500,71556290,226,226,226,226,2070
20240726,135400,71088470,226,226,226,226,3128
20240726,135300,70381542,226,226,226,226,1334
20240726,135200,70080058,226,226,226,226,10000
20240726,135100,67820058,226,226,226,226,12
20240726,135000,67817346,225,225,225,225,2747
20240726,134900,67199271,225,225,225,225,5005
20240726,134800,66073146,225,225,225,225,3998
20240726,134700,65173596,225,224,225,224,7
20240726,134600,65172024,223,223,223,223,0
20240726,134500,65172024,223,223,223,223,0
20240726,134400,65172024,223,223,223,223,0
20240726,134300,65172024,223,224,224,223,200
20240726,134200,65127406,223,224,224,223,10100
20240726,134100,62874292,224,224,224,224,1
20240726,134000,62874068,225,225,225,225,6002
20240726,133900,61523618,223,223,223,223,0
20240726,133800,61523618,223,223,223,223,0
20240726,133700,61523618,223,223,223,223,0
20240726,133600,61523618,223,224,224,223,22814
20240726,133500,56431719,225,225,225,225,0
20240726,133400,56431719,225,224,225,224,122
20240726,133300,56404341,225,225,225,225,1
20240726,133200,56404116,224,224,224,224,57
20240726,133100,56391348,225,225,225,225,0
20240726,133000,56391348,225,225,225,225,1
20240726,132900,56391123,225,225,225,225,10
20240726,132800,56388873,225,225,225,225,0
20240726,132700,56388873,225,225,225,225,0
20240726,132600,56388873,225,225,225,225,500
20240726,132500,56276373,225,225,225,225,56
20240726,132400,56263773,225,225,225,225,0
20240726,132300,56263773,225,225,225,225,200
20240726,132200,56218773,225,225,225,225,100
20240726,132100,56196273,225,225,225,225,55
20240726,132000,56183898,225,225,225,225,10
20240726,131900,56181648,225,225,225,224,12500
20240726,131800,53381642,224,224,225,224,20
20240726,131700,53377151,225,224,225,224,26
20240726,131600,53371314,225,225,225,224,27
20240726,131500,53365252,224,225,225,224,436
20240726,131400,53267527,225,225,225,225,2
20240726,131300,53267077,225,225,225,225,0
20240726,131200,53267077,225,225,225,225,1
20240726,131100,53266852,225,225,225,225,0
20240726,131000,53266852,225,225,225,225,83
20240726,130900,53248177,225,225,225,225,35
20240726,130800,53240302,225,225,225,225,971
20240726,130700,53021827,225,225,225,225,10
20240726,130600,53019577,225,225,225,225,5
20240726,130500,53018452,225,225,225,225,0
20240726,130400,53018452,225,225,225,225,12883
20240726,130300,50119777,226,226,226,226,15
20240726,130200,50116387,225,225,225,225,3
20240726,130100,50115712,226,226,226,226,0
20240726,130000,50115712,226,226,226,226,10
20240726,125900,50113452,226,226,226,226,10
20240726,125800,50111192,225,225,225,225,0
20240726,125700,50111192,225,225,225,225,0
20240726,125600,50111192,225,225,225,225,0
20240726,125500,50111192,225,225,225,225,1
20240726,125400,50110967,225,225,225,225,0
20240726,125300,50110967,225,225,225,225,0
20240726,125200,50110967,225,225,225,225,3666
20240726,125100,49286117,226,226,226,226,100
20240726,125000,49263517,225,225,225,225,0
20240726,124900,49263517,225,225,225,225,0
20240726,124800,49263517,225,225,225,225,518
20240726,124700,49146967,226,226,226,226,8
20240726,124600,49145159,226,226,226,226,0
20240726,124500,49145159,226,226,226,226,5
20240726,124400,49144029,226,226,226,226,0
20240726,124300,49144029,226,226,226,226,0
20240726,124200,49144029,226,226,226,226,21
20240726,124100,49139283,226,226,226,226,0
20240726,124000,49139283,226,224,226,224,950
20240726,123900,48926183,225,225,225,225,686
20240726,123800,48771833,225,225,225,225,2033
20240726,123700,48314408,225,225,225,225,319
20240726,123600,48242633,225,225,225,225,5072
20240726,123500,47101433,225,225,225,225,23
20240726,123400,47096258,224,224,224,224,772
20240726,123300,46923330,225,225,225,225,2500
20240726,123200,46360830,225,225,225,225,0
20240726,123100,46360830,225,225,225,225,0
20240726,123000,46360830,225,225,225,225,5
20240726,122900,46359705,224,224,224,224,0
20240726,122800,46359705,224,224,224,224,0
20240726,122700,46359705,224,224,224,224,0
20240726,122600,46359705,224,224,224,224,0
20240726,122500,46359705,224,224,224,224,4
20240726,122400,46358809,225,224,225,224,14
20240726,122300,46355671,224,225,225,224,1121
20240726,122200,46104467,225,225,225,225,0
20240726,122100,46104467,225,225,225,225,2
20240726,122000,46104017,224,225,225,224,1506
20240726,121900,45765173,225,225,225,225,9
20240726,121800,45763148,225,225,225,225,200
20240726,121700,45718148,225,225,225,225,0
20240726,121600,45718148,225,225,225,225,15
20240726,121500,45714773,225,224,225,224,3
20240726,121400,45714100,225,225,225,225,5
20240726,121300,45712975,225,225,225,225,16
20240726,121200,45709375,225,225,225,225,0
20240726,121100,45709375,225,225,225,225,17
20240726,121000,45705550,224,225,225,224,4
20240726,120900,45704653,225,225,225,225,2
20240726,120800,45704203,224,224,224,224,328
20240726,120700,45630731,225,225,225,225,0
20240726,120600,45630731,225,225,225,225,0
20240726,120500,45630731,225,225,225,225,450
20240726,120400,45529481,225,224,225,224,7104
20240726,120300,43938081,225,225,225,225,801
20240726,120200,43757856,225,225,225,225,500
20240726,120100,43645356,225,225,225,225,3
20240726,120000,43644681,225,224,225,224,17
20240726,115900,43640872,224,224,224,224,4120
20240726,115800,42717992,225,225,225,225,10
20240726,115700,42715742,225,225,225,225,2
20240726,115600,42715292,225,225,225,225,10
20240726,115500,42713042,225,225,225,225,4
20240726,115400,42712142,225,225,225,225,9
20240726,115300,42710117,225,225,225,225,0
20240726,115200,42710117,225,225,225,225,35
20240726,115100,42702242,224,224,224,224,88
20240726,115000,42682530,224,224,224,224,1
20240726,114900,42682306,225,225,225,225,0
20240726,114800,42682306,225,225,225,225,9
20240726,114700,42680281,225,225,225,225,0
20240726,114600,42680281,225,225,225,225,3401
20240726,114500,41915056,225,225,225,225,0
20240726,114400,41915056,225,225,225,225,1
20240726,114300,41914831,225,225,225,225,0
20240726,114200,41914831,225,225,225,225,500
20240726,114100,41802331,225,225,225,225,0
20240726,114000,41802331,225,225,225,225,2
20240726,113900,41801881,225,225,225,225,42
20240726,113800,41792431,225,225,225,225,1
20240726,113700,41792206,225,225,225,225,89
20240726,113600,41772181,225,225,225,225,2
20240726,113500,41771731,225,225,225,225,2
20240726,113400,41771281,225,225,225,225,5
20240726,113300,41770156,225,225,225,225,2
20240726,113200,41769706,225,225,225,225,5
20240726,113100,41768581,225,225,225,225,2
20240726,113000,41768131,225,225,225,225,0
20240726,112900,41768131,225,225,225,225,3
20240726,112800,41767456,225,225,225,225,0
20240726,112700,41767456,225,225,225,225,10
20240726,112600,41765206,225,225,225,225,0
20240726,112500,41765206,225,225,225,225,0
20240726,112400,41765206,225,225,225,225,1000
20240726,112300,41540206,225,225,225,225,1004
20240726,112200,41314306,225,225,225,225,1000
20240726,112100,41089306,225,225,225,225,1000
20240726,112000,40864306,225,225,225,225,1000
20240726,111900,40639306,225,225,225,225,0
20240726,111800,40639306,225,225,225,225,76
20240726,111700,40622206,225,225,225,225,201
20240726,111600,40576981,225,225,225,225,200
20240726,111500,40531981,225,225,225,225,255
20240726,111400,40474606,225,225,225,225,1
20240726,111300,40474381,225,225,225,225,0
20240726,111200,40474381,225,225,225,225,5
20240726,111100,40473256,225,224,225,224,18
20240726,111000,40469219,224,225,225,224,10000
20240726,110900,38228436,226,226,226,226,5
20240726,110800,38227306,226,226,226,226,70
20240726,110700,38211486,226,226,226,226,0
20240726,110600,38211486,226,226,226,226,10
20240726,110500,38209226,225,225,225,225,1
20240726,110400,38209001,226,226,226,226,1
20240726,110300,38208775,226,226,226,226,2
20240726,110200,38208323,225,225,225,225,50
20240726,110100,38197073,225,225,225,225,0
20240726,110000,38197073,225,225,225,225,0
20240726,105900,38197073,225,225,225,225,186
20240726,105800,38155223,225,225,225,225,88
20240726,105700,38135423,225,225,225,225,6
20240726,105600,38134073,225,225,225,224,69
20240726,105500,38118549,225,225,225,225,156
20240726,105400,38083449,225,225,225,225,1
20240726,105300,38083224,225,225,225,225,1000
20240726,105200,37858224,225,225,225,225,0
20240726,105100,37858224,225,226,226,224,1824
20240726,105000,37448202,226,226,226,226,150
20240726,104900,37414302,226,226,226,226,0
20240726,104800,37414302,226,226,226,226,102
20240726,104700,37391250,226,226,226,226,1
20240726,104600,37391024,226,225,226,225,9
20240726,104500,37388994,226,226,226,226,50
20240726,104400,37377694,226,226,226,224,372
20240726,104300,37293630,226,226,226,226,2
20240726,104200,37293178,224,225,225,224,3800
20240726,104100,36441878,225,225,225,225,2
20240726,104000,36441428,225,225,225,225,0
20240726,103900,36441428,225,225,225,225,1
20240726,103800,36441203,225,225,225,225,1
20240726,103700,36440978,224,224,224,224,305
20240726,103600,36372658,225,225,225,225,0
20240726,103500,36372658,225,225,225,225,1002
20240726,103400,36147208,225,225,225,225,61
20240726,103300,36133483,224,224,224,224,7000
20240726,103200,34565483,225,225,225,225,1
20240726,103100,34565258,225,225,225,225,1
20240726,103000,34565033,225,225,225,225,527
20240726,102900,34446458,226,226,226,226,0
20240726,102800,34446458,226,225,226,225,405
20240726,102700,34355332,225,225,225,225,16
20240726,102600,34351732,225,226,226,225,9370
20240726,102500,32243317,226,226,226,226,1774
20240726,102400,31842393,225,226,227,225,786
20240726,102300,31665512,226,226,226,226,3
20240726,102200,31664834,226,226,226,226,10
20240726,102100,31662574,227,226,227,226,2470
20240726,102000,31104340,227,227,227,227,42
20240726,101900,31094806,227,227,227,227,10
20240726,101800,31092536,227,227,227,227,0
20240726,101700,31092536,227,227,227,227,0
20240726,101600,31092536,227,227,227,227,0
20240726,101500,31092536,227,227,227,227,133
20240726,101400,31062345,227,227,227,227,0
20240726,101300,31062345,227,227,227,227,9
20240726,101200,31060302,227,227,227,227,1010
20240726,101100,30831032,227,227,227,227,100
20240726,101000,30808332,227,227,227,227,100
20240726,100900,30785632,227,227,227,227,292
20240726,100800,30719348,227,227,227,227,0
20240726,100700,30719348,227,227,227,226,661
20240726,100600,30569701,227,227,227,227,5
20240726,100500,30568566,227,227,227,227,100
20240726,100400,30545866,227,227,227,227,117
20240726,100300,30519307,226,226,226,226,370
20240726,100200,30435687,226,226,226,226,4500
20240726,100100,29418687,226,226,226,226,46
20240726,100000,29408291,226,226,226,226,42
20240726,095900,29398799,226,225,226,225,79
20240726,095800,29380949,226,226,226,225,89
20240726,095700,29360849,226,226,226,225,1787
20240726,095600,28958258,226,226,226,226,500
20240726,095500,28845258,226,226,226,226,0
20240726,095400,28845258,226,226,226,226,0
20240726,095300,28845258,226,226,226,226,1
20240726,095200,28845032,224,224,224,224,0
20240726,095100,28845032,224,225,225,224,20033
20240726,095000,24357586,225,225,225,225,2522
20240726,094900,23790136,225,225,225,225,19488
20240726,094800,19405336,225,226,226,225,513
20240726,094700,19289399,226,226,226,226,10
20240726,094600,19287139,225,225,225,225,0
20240726,094500,19287139,225,226,226,225,1000
20240726,094400,19062026,227,227,227,227,13
20240726,094300,19059075,227,227,227,227,0
20240726,094200,19059075,227,227,227,227,30
20240726,094100,19052265,226,226,226,226,50
20240726,094000,19040965,227,227,227,227,0
20240726,093900,19040965,227,227,227,227,10
20240726,093800,19038695,227,226,227,226,57
20240726,093700,19025764,225,225,225,225,0
20240726,093600,19025764,225,225,225,225,0
20240726,093500,19025764,225,225,225,225,3100
20240726,093400,18328264,225,226,226,225,11024
20240726,093300,15841475,227,227,227,227,9
20240726,093200,15839432,227,227,227,227,61
20240726,093100,15825585,227,227,227,227,100
20240726,093000,15802885,227,227,227,227,0
20240726,092900,15802885,227,227,227,227,87
20240726,092800,15783136,226,227,227,226,85
20240726,092700,15763924,227,227,227,226,961
20240726,092600,15546227,227,227,227,227,500
20240726,092500,15432727,227,227,227,227,956
20240726,092400,15215715,227,226,227,225,6445
20240726,092300,13759157,226,227,227,226,1166
20240726,092200,13495640,226,226,226,226,201
20240726,092100,13450214,227,227,227,227,6
20240726,092000,13448852,227,227,227,227,1600
20240726,091900,13085652,227,227,227,227,1
20240726,091800,13085425,227,228,228,227,1105
20240726,091700,12833490,227,226,227,226,30
20240726,091600,12826699,226,225,226,225,29190
20240726,091500,6258244,225,227,227,225,4017
20240726,091400,5349902,226,226,226,226,0
20240726,091300,5349902,226,226,226,226,24
20240726,091200,5344478,226,228,228,226,441
20240726,091100,5243934,228,228,228,228,0
20240726,091000,5243934,228,228,228,228,2
20240726,090900,5243478,226,226,226,226,0
20240726,090800,5243478,226,228,228,226,878
20240726,090700,5043298,228,228,228,228,1
20240726,090600,5043070,228,228,228,228,432
20240726,090500,4944574,228,228,228,228,538
20240726,090400,4821910,228,226,229,224,5334
20240726,090300,3616471,227,229,229,227,2917
20240726,090200,2953873,230,229,231,228,8534
20240726,090100,996534,229,229,229,227,2235
20240726,090000,488083,228,227,228,227,2150