stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,203500,44684165,496,496,496,496,2284
20240724,203400,44684165,496,496,496,496,0
20240724,203300,44684165,496,496,496,496,0
20240724,203200,44684165,496,496,496,496,0
20240724,203100,44684165,496,496,496,496,0
20240724,203000,44684165,496,496,496,496,0
20240724,202900,44684165,496,496,496,496,0
20240724,202800,44684165,496,496,496,496,0
20240724,202700,44684165,496,496,496,496,0
20240724,202600,44684165,496,496,496,496,0
20240724,202500,44684165,496,496,496,496,0
20240724,202400,44684165,496,496,496,496,0
20240724,202300,44684165,496,496,496,496,0
20240724,202200,44684165,496,496,496,496,0
20240724,202100,44684165,496,496,496,496,0
20240724,202000,44684165,496,496,496,496,0
20240724,201900,44684165,496,496,496,496,0
20240724,201800,44684165,496,496,496,496,0
20240724,201700,44684165,496,496,496,496,0
20240724,201600,44684165,496,496,496,496,0
20240724,201500,44684165,496,496,496,496,0
20240724,201400,44684165,496,496,496,496,0
20240724,201300,44684165,496,496,496,496,0
20240724,201200,44684165,496,496,496,496,0
20240724,201100,44684165,496,496,496,496,0
20240724,201000,44684165,496,496,496,496,0
20240724,200900,44684165,496,496,496,496,0
20240724,200800,44684165,496,496,496,496,0
20240724,200700,44684165,496,496,496,496,0
20240724,200600,44684165,496,496,496,496,0
20240724,200500,44684165,496,496,496,496,2284
20240724,200400,44684165,496,496,496,496,0
20240724,200300,44684165,496,496,496,496,0
20240724,200200,44684165,496,496,496,496,0
20240724,200100,44684165,496,496,496,496,0
20240724,200000,44684165,496,496,496,496,0
20240724,195900,44684165,496,496,496,496,0
20240724,195800,44684165,496,496,496,496,0
20240724,195700,44684165,496,496,496,496,0
20240724,195600,44684165,496,496,496,496,0
20240724,195500,44684165,496,496,496,496,0
20240724,195400,44684165,496,496,496,496,0
20240724,195300,44684165,496,496,496,496,0
20240724,195200,44684165,496,496,496,496,0
20240724,195100,44684165,496,496,496,496,0
20240724,195000,44684165,496,496,496,496,0
20240724,194900,44684165,496,496,496,496,0
20240724,194800,44684165,496,496,496,496,0
20240724,194700,44684165,496,496,496,496,0
20240724,194600,44684165,496,496,496,496,0
20240724,194500,44684165,496,496,496,496,0
20240724,194400,44684165,496,496,496,496,0
20240724,194300,44684165,496,496,496,496,0
20240724,194200,44684165,496,496,496,496,0
20240724,194100,44684165,496,496,496,496,0
20240724,194000,44684165,496,496,496,496,0
20240724,193900,44684165,496,496,496,496,0
20240724,193800,44684165,496,496,496,496,0
20240724,193700,44684165,496,496,496,496,0
20240724,193600,44684165,496,496,496,496,0
20240724,193500,44684165,496,496,496,496,2284
20240724,193400,44684165,496,496,496,496,0
20240724,193300,44684165,496,496,496,496,0
20240724,193200,44684165,496,496,496,496,0
20240724,193100,44684165,496,496,496,496,0
20240724,193000,44684165,496,496,496,496,0
20240724,192900,44684165,496,496,496,496,0
20240724,192800,44684165,496,496,496,496,0
20240724,192700,44684165,496,496,496,496,0
20240724,192600,44684165,496,496,496,496,0
20240724,192500,44684165,496,496,496,496,0
20240724,192400,44684165,496,496,496,496,0
20240724,192300,44684165,496,496,496,496,0
20240724,192200,44684165,496,496,496,496,0
20240724,192100,44684165,496,496,496,496,0
20240724,192000,44684165,496,496,496,496,0
20240724,191900,44684165,496,496,496,496,0
20240724,191800,44684165,496,496,496,496,0
20240724,191700,44684165,496,496,496,496,0
20240724,191600,44684165,496,496,496,496,0
20240724,191500,44684165,496,496,496,496,0
20240724,191400,44684165,496,496,496,496,0
20240724,191300,44684165,496,496,496,496,0
20240724,191200,44684165,496,496,496,496,0
20240724,191100,44684165,496,496,496,496,0
20240724,191000,44684165,496,496,496,496,0
20240724,190900,44684165,496,496,496,496,0
20240724,190800,44684165,496,496,496,496,0
20240724,190700,44684165,496,496,496,496,0
20240724,190600,44684165,496,496,496,496,0
20240724,190500,44684165,496,496,496,496,2284
20240724,190400,44684165,496,496,496,496,0
20240724,190300,44684165,496,496,496,496,0
20240724,190200,44684165,496,496,496,496,0
20240724,190100,44684165,496,496,496,496,0
20240724,190000,44684165,496,496,496,496,0
20240724,185900,44684165,496,496,496,496,0
20240724,185800,44684165,496,496,496,496,0
20240724,185700,44684165,496,496,496,496,0
20240724,185600,44684165,496,496,496,496,0
20240724,185500,44684165,496,496,496,496,0
20240724,185400,44684165,496,496,496,496,0
20240724,185300,44684165,496,496,496,496,0
20240724,185200,44684165,496,496,496,496,0
20240724,185100,44684165,496,496,496,496,0
20240724,185000,44684165,496,496,496,496,0
20240724,184900,44684165,496,496,496,496,0
20240724,184800,44684165,496,496,496,496,0
20240724,184700,44684165,496,496,496,496,0
20240724,184600,44684165,496,496,496,496,0
20240724,184500,44684165,496,496,496,496,0
20240724,184400,44684165,496,496,496,496,0
20240724,184300,44684165,496,496,496,496,0
20240724,184200,44684165,496,496,496,496,0
20240724,184100,44684165,496,496,496,496,0
20240724,184000,44684165,496,496,496,496,0
20240724,183900,44684165,496,496,496,496,0
20240724,183800,44684165,496,496,496,496,0
20240724,183700,44684165,496,496,496,496,0
20240724,183600,44684165,496,496,496,496,0
20240724,183500,44684165,496,496,496,496,2284
20240724,183400,44684165,496,496,496,496,0
20240724,183300,44684165,496,496,496,496,0
20240724,183200,44684165,496,496,496,496,0
20240724,183100,44684165,496,496,496,496,0
20240724,183000,44684165,496,496,496,496,0
20240724,182900,44684165,496,496,496,496,0
20240724,182800,44684165,496,496,496,496,0
20240724,182700,44684165,496,496,496,496,0
20240724,182600,44684165,496,496,496,496,0
20240724,182500,44684165,496,496,496,496,0
20240724,182400,44684165,496,496,496,496,0
20240724,182300,44684165,496,496,496,496,0
20240724,182200,44684165,496,496,496,496,0
20240724,182100,44684165,496,496,496,496,0
20240724,182000,44684165,496,496,496,496,0
20240724,181900,44684165,496,496,496,496,0
20240724,181800,44684165,496,496,496,496,0
20240724,181700,44684165,496,496,496,496,0
20240724,181600,44684165,496,496,496,496,0
20240724,181500,44684165,496,496,496,496,0
20240724,181400,44684165,496,496,496,496,0
20240724,181300,44684165,496,496,496,496,0
20240724,181200,44684165,496,496,496,496,0
20240724,181100,44684165,496,496,496,496,0
20240724,181000,44684165,496,496,496,496,0
20240724,180900,44684165,496,496,496,496,0
20240724,180800,44684165,496,496,496,496,0
20240724,180700,44684165,496,496,496,496,0
20240724,180600,44684165,496,496,496,496,0
20240724,180500,44684165,496,496,496,496,2284
20240724,180400,44684165,496,496,496,496,0
20240724,180300,44684165,496,496,496,496,0
20240724,180200,44684165,496,496,496,496,0
20240724,180100,44684165,496,496,496,496,0
20240724,180000,44684165,496,496,496,496,0
20240724,175900,44684165,496,496,496,496,0
20240724,175800,44684165,496,496,496,496,0
20240724,175700,44684165,496,496,496,496,0
20240724,175600,44684165,496,496,496,496,0
20240724,175500,44684165,496,496,496,496,0
20240724,175400,44684165,496,496,496,496,0
20240724,175300,44684165,496,496,496,496,0
20240724,175200,44684165,496,496,496,496,0
20240724,175100,44684165,496,496,496,496,0
20240724,175000,44684165,496,496,496,496,0
20240724,174900,44684165,496,496,496,496,0
20240724,174800,44684165,496,496,496,496,0
20240724,174700,44684165,496,496,496,496,0
20240724,174600,44684165,496,496,496,496,0
20240724,174500,44684165,496,496,496,496,0
20240724,174400,44684165,496,496,496,496,0
20240724,174300,44684165,496,496,496,496,0
20240724,174200,44684165,496,496,496,496,0
20240724,174100,44684165,496,496,496,496,0
20240724,174000,44684165,496,496,496,496,0
20240724,173900,44684165,496,496,496,496,0
20240724,173800,44684165,496,496,496,496,0
20240724,173700,44684165,496,496,496,496,0
20240724,173600,44684165,496,496,496,496,0
20240724,173500,44684165,496,496,496,496,2284
20240724,173400,44684165,496,496,496,496,0
20240724,173300,44684165,496,496,496,496,0
20240724,173200,44684165,496,496,496,496,0
20240724,173100,44684165,496,496,496,496,0
20240724,173000,44684165,496,496,496,496,0
20240724,172900,44684165,496,496,496,496,0
20240724,172800,44684165,496,496,496,496,0
20240724,172700,44684165,496,496,496,496,0
20240724,172600,44684165,496,496,496,496,0
20240724,172500,44684165,496,496,496,496,0
20240724,172400,44684165,496,496,496,496,0
20240724,172300,44684165,496,496,496,496,0
20240724,172200,44684165,496,496,496,496,0
20240724,172100,44684165,496,496,496,496,0
20240724,172000,44684165,496,496,496,496,0
20240724,171900,44684165,496,496,496,496,0
20240724,171800,44684165,496,496,496,496,0
20240724,171700,44684165,496,496,496,496,0
20240724,171600,44684165,496,496,496,496,0
20240724,171500,44684165,496,496,496,496,0
20240724,171400,44684165,496,496,496,496,0
20240724,171300,44684165,496,496,496,496,0
20240724,171200,44684165,496,496,496,496,0
20240724,171100,44684165,496,496,496,496,0
20240724,171000,44684165,496,496,496,496,0
20240724,170900,44684165,496,496,496,496,0
20240724,170800,44684165,496,496,496,496,0
20240724,170700,44684165,496,496,496,496,0
20240724,170600,44684165,496,496,496,496,0
20240724,170500,44684165,496,496,496,496,2284
20240724,170400,44684165,496,496,496,496,0
20240724,170300,44684165,496,496,496,496,0
20240724,170200,44684165,496,496,496,496,0
20240724,170100,44684165,496,496,496,496,0
20240724,170000,44684165,496,496,496,496,0
20240724,165900,44684165,496,496,496,496,0
20240724,165800,44684165,496,496,496,496,0
20240724,165700,44684165,496,496,496,496,0
20240724,165600,44684165,496,496,496,496,0
20240724,165500,44684165,496,496,496,496,0
20240724,165400,44684165,496,496,496,496,0
20240724,165300,44684165,496,496,496,496,0
20240724,165200,44684165,496,496,496,496,0
20240724,165100,44684165,496,496,496,496,0
20240724,165000,44684165,496,496,496,496,0
20240724,164900,44684165,496,496,496,496,0
20240724,164800,44684165,496,496,496,496,0
20240724,164700,44684165,496,496,496,496,0
20240724,164600,44684165,496,496,496,496,0
20240724,164500,44684165,496,496,496,496,0
20240724,164400,44684165,496,496,496,496,0
20240724,164300,44684165,496,496,496,496,0
20240724,164200,44684165,496,496,496,496,0
20240724,164100,44684165,496,496,496,496,0
20240724,164000,44684165,496,496,496,496,0
20240724,163900,44684165,496,496,496,496,0
20240724,163800,44684165,496,496,496,496,0
20240724,163700,44684165,496,496,496,496,0
20240724,163600,44684165,496,496,496,496,0
20240724,163500,44684165,496,496,496,496,2284
20240724,163400,44684165,496,496,496,496,0
20240724,163300,44684165,496,496,496,496,0
20240724,163200,44684165,496,496,496,496,0
20240724,163100,44684165,496,496,496,496,0
20240724,163000,44684165,496,496,496,496,0
20240724,162900,44684165,496,496,496,496,0
20240724,162800,44684165,496,496,496,496,0
20240724,162700,44684165,496,496,496,496,0
20240724,162600,44684165,496,496,496,496,0
20240724,162500,44684165,496,496,496,496,0
20240724,162400,44684165,496,496,496,496,0
20240724,162300,44684165,496,496,496,496,0
20240724,162200,44684165,496,496,496,496,0
20240724,162100,44684165,496,496,496,496,0
20240724,162000,44684165,496,496,496,496,0
20240724,161900,44684165,496,496,496,496,0
20240724,161800,44684165,496,496,496,496,0
20240724,161700,44684165,496,496,496,496,0
20240724,161600,44684165,496,496,496,496,0
20240724,161500,44684165,496,496,496,496,0
20240724,161400,44684165,496,496,496,496,0
20240724,161300,44684165,496,496,496,496,0
20240724,161200,44684165,496,496,496,496,0
20240724,161100,44684165,496,496,496,496,0
20240724,161000,44684165,496,496,496,496,0
20240724,160900,44684165,496,496,496,496,0
20240724,160800,44684165,496,496,496,496,0
20240724,160700,44684165,496,496,496,496,0
20240724,160600,44684165,496,496,496,496,0
20240724,160500,44684165,496,496,496,496,2284
20240724,160400,44684165,496,496,496,496,0
20240724,160300,44684165,496,496,496,496,0
20240724,160200,44684165,496,496,496,496,0
20240724,160100,44684165,496,496,496,496,0
20240724,160000,44684165,496,496,496,496,0
20240724,155900,44684165,496,496,496,496,0
20240724,155800,44684165,496,496,496,496,0
20240724,155700,44684165,496,496,496,496,0
20240724,155600,44684165,496,496,496,496,0
20240724,155500,44684165,496,496,496,496,0
20240724,155400,44684165,496,496,496,496,0
20240724,155300,44684165,496,496,496,496,0
20240724,155200,44684165,496,496,496,496,0
20240724,155100,44684165,496,496,496,496,0
20240724,155000,44684165,496,496,496,496,0
20240724,154900,44684165,496,496,496,496,0
20240724,154800,44684165,496,496,496,496,0
20240724,154700,44684165,496,496,496,496,0
20240724,154600,44684165,496,496,496,496,0
20240724,154500,44684165,496,496,496,496,0
20240724,154400,44684165,496,496,496,496,0
20240724,154300,44684165,496,496,496,496,0
20240724,154200,44684165,496,496,496,496,0
20240724,154100,44684165,496,496,496,496,0
20240724,154000,44684165,496,496,496,496,0
20240724,153900,44684165,496,496,496,496,0
20240724,153800,44684165,496,496,496,496,0
20240724,153700,44684165,496,496,496,496,0
20240724,153600,44684165,496,496,496,496,0
20240724,153500,44684165,496,496,496,496,2284
20240724,153400,44684165,496,496,496,496,0
20240724,153300,44684165,496,496,496,496,0
20240724,153200,44684165,496,496,496,496,0
20240724,153100,44684165,496,496,496,496,0
20240724,153000,44684165,496,496,496,496,2284
20240724,152900,43551301,501,501,501,501,0
20240724,152800,43551301,501,501,501,501,0
20240724,152700,43551301,501,501,501,501,0
20240724,152600,43551301,501,501,501,501,0
20240724,152500,43551301,501,501,501,501,0
20240724,152400,43551301,501,501,501,501,0
20240724,152300,43551301,501,501,501,501,0
20240724,152200,43551301,501,501,501,501,0
20240724,152100,43551301,501,501,501,501,0
20240724,152000,43551301,501,501,501,501,0
20240724,151900,43551301,501,501,501,501,1
20240724,151800,43550800,498,499,499,498,4451
20240724,151700,41330887,501,501,501,501,0
20240724,151600,41330887,501,501,501,501,4
20240724,151500,41328883,501,501,501,501,0
20240724,151400,41328883,501,501,501,501,10
20240724,151300,41323873,501,501,501,501,0
20240724,151200,41323873,501,501,501,501,0
20240724,151100,41323873,501,501,501,501,0
20240724,151000,41323873,501,501,501,501,1
20240724,150900,41323372,500,500,500,500,13
20240724,150800,41316872,501,501,501,501,0
20240724,150700,41316872,501,501,501,501,0
20240724,150600,41316872,501,501,501,501,0
20240724,150500,41316872,501,501,501,501,0
20240724,150400,41316872,501,501,501,501,10
20240724,150300,41311862,501,501,501,501,1
20240724,150200,41311361,500,500,500,500,0
20240724,150100,41311361,500,500,500,500,1806
20240724,150000,40408361,500,500,500,500,0
20240724,145900,40408361,500,500,500,500,0
20240724,145800,40408361,500,500,500,500,0
20240724,145700,40408361,500,500,500,500,0
20240724,145600,40408361,500,500,500,500,500
20240724,145500,40158361,500,500,500,500,500
20240724,145400,39908361,500,500,500,500,0
20240724,145300,39908361,500,500,500,500,0
20240724,145200,39908361,500,500,500,500,0
20240724,145100,39908361,500,500,500,500,0
20240724,145000,39908361,500,500,500,500,0
20240724,144900,39908361,500,500,500,500,0
20240724,144800,39908361,500,500,500,500,0
20240724,144700,39908361,500,500,500,500,0
20240724,144600,39908361,500,500,500,500,1
20240724,144500,39907861,499,499,499,499,391
20240724,144400,39712752,500,500,500,500,0
20240724,144300,39712752,500,500,500,500,0
20240724,144200,39712752,500,500,500,500,503
20240724,144100,39461252,500,500,500,500,0
20240724,144000,39461252,500,500,500,500,1597
20240724,143900,38662752,500,500,500,500,0
20240724,143800,38662752,500,500,500,500,0
20240724,143700,38662752,500,500,500,500,0
20240724,143600,38662752,500,500,500,500,0
20240724,143500,38662752,500,500,500,500,0
20240724,143400,38662752,500,500,500,500,0
20240724,143300,38662752,500,500,500,500,0
20240724,143200,38662752,500,500,500,500,0
20240724,143100,38662752,500,500,500,500,7
20240724,143000,38659252,501,501,501,501,4
20240724,142900,38657248,502,502,502,502,700
20240724,142800,38305848,504,504,504,504,2
20240724,142700,38304840,504,504,504,504,0
20240724,142600,38304840,504,504,504,504,0
20240724,142500,38304840,504,504,504,504,0
20240724,142400,38304840,504,504,504,504,0
20240724,142300,38304840,504,504,504,504,0
20240724,142200,38304840,504,504,504,504,0
20240724,142100,38304840,504,504,504,504,0
20240724,142000,38304840,504,504,504,504,0
20240724,141900,38304840,504,501,504,499,2202
20240724,141800,37203846,504,504,504,504,0
20240724,141700,37203846,504,504,504,504,0
20240724,141600,37203846,504,504,504,504,0
20240724,141500,37203846,504,504,504,504,0
20240724,141400,37203846,504,504,504,504,375
20240724,141300,37014846,505,505,505,505,0
20240724,141200,37014846,505,505,505,505,20
20240724,141100,37004746,505,505,505,505,0
20240724,141000,37004746,505,505,505,505,0
20240724,140900,37004746,505,505,505,505,0
20240724,140800,37004746,505,505,505,505,0
20240724,140700,37004746,505,505,505,505,0
20240724,140600,37004746,505,504,505,504,88
20240724,140500,36960393,504,504,504,504,0
20240724,140400,36960393,504,504,504,504,0
20240724,140300,36960393,504,504,504,504,92
20240724,140200,36914025,504,504,504,504,93
20240724,140100,36867153,504,504,504,504,101
20240724,140000,36816249,504,504,504,504,1253
20240724,135900,36184737,504,504,504,504,0
20240724,135800,36184737,504,504,504,504,0
20240724,135700,36184737,504,504,504,504,0
20240724,135600,36184737,504,502,504,502,391
20240724,135500,35988452,502,502,502,502,1968
20240724,135400,35000516,502,502,502,502,0
20240724,135300,35000516,502,502,502,502,0
20240724,135200,35000516,502,502,502,502,0
20240724,135100,35000516,502,502,502,502,0
20240724,135000,35000516,502,502,502,502,0
20240724,134900,35000516,502,502,502,502,0
20240724,134800,35000516,502,502,502,502,0
20240724,134700,35000516,502,502,502,502,0
20240724,134600,35000516,502,502,502,502,4
20240724,134500,34998508,502,502,502,502,0
20240724,134400,34998508,502,502,502,502,2
20240724,134300,34997504,502,502,502,502,0
20240724,134200,34997504,502,502,502,502,0
20240724,134100,34997504,502,502,502,502,0
20240724,134000,34997504,502,502,502,502,5
20240724,133900,34994994,502,502,502,502,0
20240724,133800,34994994,502,502,502,502,0
20240724,133700,34994994,502,502,502,502,1
20240724,133600,34994492,500,500,500,500,0
20240724,133500,34994492,500,500,500,500,0
20240724,133400,34994492,500,500,500,500,0
20240724,133300,34994492,500,500,500,500,0
20240724,133200,34994492,500,500,500,500,0
20240724,133100,34994492,500,500,500,500,22
20240724,133000,34983492,501,501,501,501,0
20240724,132900,34983492,501,501,501,501,0
20240724,132800,34983492,501,501,501,501,127
20240724,132700,34919865,501,501,501,501,0
20240724,132600,34919865,501,501,501,501,0
20240724,132500,34919865,501,501,501,501,0
20240724,132400,34919865,501,501,501,501,0
20240724,132300,34919865,501,501,501,501,0
20240724,132200,34919865,501,501,501,501,0
20240724,132100,34919865,501,501,501,501,0
20240724,132000,34919865,501,501,501,501,1000
20240724,131900,34418865,500,500,500,500,0
20240724,131800,34418865,500,500,500,500,33
20240724,131700,34402365,500,500,500,500,0
20240724,131600,34402365,500,500,500,500,0
20240724,131500,34402365,500,500,500,500,12
20240724,131400,34396365,500,500,500,500,0
20240724,131300,34396365,500,500,500,500,0
20240724,131200,34396365,500,500,500,500,999
20240724,131100,33896865,500,500,500,500,0
20240724,131000,33896865,500,500,500,500,0
20240724,130900,33896865,500,500,500,500,161
20240724,130800,33816365,500,500,500,500,0
20240724,130700,33816365,500,500,500,500,204
20240724,130600,33714365,500,500,500,500,0
20240724,130500,33714365,500,500,500,500,0
20240724,130400,33714365,500,500,500,500,0
20240724,130300,33714365,500,500,500,500,0
20240724,130200,33714365,500,500,500,500,0
20240724,130100,33714365,500,500,500,500,0
20240724,130000,33714365,500,500,500,500,0
20240724,125900,33714365,500,500,500,500,0
20240724,125800,33714365,500,500,500,500,0
20240724,125700,33714365,500,500,500,500,695
20240724,125600,33366865,500,499,500,499,124
20240724,125500,33304988,494,497,497,494,4222
20240724,125400,31216514,500,500,500,500,0
20240724,125300,31216514,500,500,500,500,0
20240724,125200,31216514,500,500,500,500,3
20240724,125100,31215014,499,499,499,499,0
20240724,125000,31215014,499,499,499,499,200
20240724,124900,31115214,499,499,499,499,100
20240724,124800,31065314,499,497,499,497,918
20240724,124700,30608030,497,497,497,497,0
20240724,124600,30608030,497,497,497,497,1
20240724,124500,30607533,500,500,500,500,0
20240724,124400,30607533,500,500,500,500,0
20240724,124300,30607533,500,500,500,500,0
20240724,124200,30607533,500,500,500,500,0
20240724,124100,30607533,500,500,500,500,0
20240724,124000,30607533,500,500,500,500,0
20240724,123900,30607533,500,500,500,500,0
20240724,123800,30607533,500,500,500,500,1
20240724,123700,30607033,500,500,500,500,0
20240724,123600,30607033,500,500,500,500,0
20240724,123500,30607033,500,500,500,500,0
20240724,123400,30607033,500,500,500,500,0
20240724,123300,30607033,500,500,500,500,0
20240724,123200,30607033,500,500,500,500,0
20240724,123100,30607033,500,500,500,500,0
20240724,123000,30607033,500,500,500,500,0
20240724,122900,30607033,500,500,500,500,0
20240724,122800,30607033,500,500,500,500,0
20240724,122700,30607033,500,500,500,500,0
20240724,122600,30607033,500,499,500,499,4000
20240724,122500,28607310,495,495,495,495,0
20240724,122400,28607310,495,495,495,495,0
20240724,122300,28607310,495,497,497,495,5000
20240724,122200,26128721,500,500,500,500,0
20240724,122100,26128721,500,500,500,500,0
20240724,122000,26128721,500,500,500,500,0
20240724,121900,26128721,500,500,500,500,0
20240724,121800,26128721,500,500,500,500,0
20240724,121700,26128721,500,500,500,500,0
20240724,121600,26128721,500,500,500,500,0
20240724,121500,26128721,500,500,500,500,0
20240724,121400,26128721,500,500,500,500,1000
20240724,121300,25628721,497,497,497,497,0
20240724,121200,25628721,497,497,497,497,0
20240724,121100,25628721,497,497,497,497,0
20240724,121000,25628721,497,498,498,497,14
20240724,120900,25621762,500,500,500,500,0
20240724,120800,25621762,500,500,500,500,0
20240724,120700,25621762,500,500,500,500,0
20240724,120600,25621762,500,500,500,500,0
20240724,120500,25621762,500,500,500,500,0
20240724,120400,25621762,500,500,500,500,77
20240724,120300,25583262,500,500,500,500,0
20240724,120200,25583262,500,500,500,500,0
20240724,120100,25583262,500,500,500,500,0
20240724,120000,25583262,500,500,500,500,1
20240724,115900,25582762,500,500,500,500,0
20240724,115800,25582762,500,500,500,500,0
20240724,115700,25582762,500,500,500,500,0
20240724,115600,25582762,500,500,500,500,0
20240724,115500,25582762,500,500,500,500,0
20240724,115400,25582762,500,500,500,500,0
20240724,115300,25582762,500,500,500,500,0
20240724,115200,25582762,500,500,500,500,0
20240724,115100,25582762,500,500,500,500,0
20240724,115000,25582762,500,499,500,499,129
20240724,114900,25518390,495,495,495,495,0
20240724,114800,25518390,495,498,498,495,5537
20240724,114700,22775174,499,499,499,499,0
20240724,114600,22775174,499,499,499,499,158
20240724,114500,22696332,500,500,500,500,0
20240724,114400,22696332,500,500,500,500,0
20240724,114300,22696332,500,500,500,500,10
20240724,114200,22691332,500,500,500,500,555
20240724,114100,22413832,500,500,500,500,0
20240724,114000,22413832,500,500,500,500,444
20240724,113900,22191832,500,500,500,500,0
20240724,113800,22191832,500,500,500,500,0
20240724,113700,22191832,500,500,500,500,0
20240724,113600,22191832,500,500,500,500,0
20240724,113500,22191832,500,500,500,500,0
20240724,113400,22191832,500,500,500,500,500
20240724,113300,21941832,500,500,500,500,0
20240724,113200,21941832,500,500,500,500,0
20240724,113100,21941832,500,500,500,500,0
20240724,113000,21941832,500,500,500,500,300
20240724,112900,21791832,500,500,500,500,10
20240724,112800,21786832,500,500,500,500,0
20240724,112700,21786832,500,500,500,500,10
20240724,112600,21781832,500,500,500,500,0
20240724,112500,21781832,500,500,500,500,0
20240724,112400,21781832,500,500,500,500,0
20240724,112300,21781832,500,500,500,500,0
20240724,112200,21781832,500,500,500,500,0
20240724,112100,21781832,500,500,500,500,0
20240724,112000,21781832,500,500,500,500,100
20240724,111900,21731832,500,500,500,500,2
20240724,111800,21730832,500,500,500,500,190
20240724,111700,21635832,500,500,500,500,0
20240724,111600,21635832,500,500,500,500,1117
20240724,111500,21077332,500,500,500,500,0
20240724,111400,21077332,500,501,501,500,1800
20240724,111300,20177133,502,502,502,502,0
20240724,111200,20177133,502,502,502,502,0
20240724,111100,20177133,502,502,502,502,0
20240724,111000,20177133,502,502,502,502,0
20240724,110900,20177133,502,502,502,502,1271
20240724,110800,19539091,504,504,504,504,1
20240724,110700,19538587,502,502,502,502,0
20240724,110600,19538587,502,502,502,502,0
20240724,110500,19538587,502,502,502,502,1
20240724,110400,19538085,502,502,502,502,0
20240724,110300,19538085,502,502,502,502,0
20240724,110200,19538085,502,502,502,502,8
20240724,110100,19534069,502,503,503,502,50
20240724,110000,19508950,503,503,503,503,50
20240724,105900,19483800,505,505,505,505,0
20240724,105800,19483800,505,505,505,505,0
20240724,105700,19483800,505,505,505,505,0
20240724,105600,19483800,505,505,505,505,0
20240724,105500,19483800,505,505,505,505,0
20240724,105400,19483800,505,505,505,505,50
20240724,105300,19458550,505,505,505,505,0
20240724,105200,19458550,505,505,505,505,0
20240724,105100,19458550,505,505,505,505,0
20240724,105000,19458550,505,505,505,505,0
20240724,104900,19458550,505,505,505,505,0
20240724,104800,19458550,505,505,505,505,0
20240724,104700,19458550,505,505,505,505,0
20240724,104600,19458550,505,505,505,505,0
20240724,104500,19458550,505,505,505,505,1
20240724,104400,19458045,502,502,502,502,0
20240724,104300,19458045,502,502,502,502,0
20240724,104200,19458045,502,502,502,502,32
20240724,104100,19441981,505,505,505,505,0
20240724,104000,19441981,505,505,505,505,0
20240724,103900,19441981,505,505,505,505,0
20240724,103800,19441981,505,505,505,505,0
20240724,103700,19441981,505,505,505,505,0
20240724,103600,19441981,505,504,505,504,169
20240724,103500,19356804,504,504,504,504,10
20240724,103400,19351764,504,504,504,504,0
20240724,103300,19351764,504,504,504,504,0
20240724,103200,19351764,504,503,504,503,2
20240724,103100,19350757,502,502,502,502,0
20240724,103000,19350757,502,502,502,502,0
20240724,102900,19350757,502,502,502,502,2705
20240724,102800,17992847,502,502,502,502,0
20240724,102700,17992847,502,502,502,502,0
20240724,102600,17992847,502,502,502,502,0
20240724,102500,17992847,502,502,502,502,0
20240724,102400,17992847,502,502,502,502,445
20240724,102300,17769457,502,502,502,502,0
20240724,102200,17769457,502,502,502,502,0
20240724,102100,17769457,502,502,502,502,8
20240724,102000,17765441,502,502,502,502,0
20240724,101900,17765441,502,502,502,502,0
20240724,101800,17765441,502,502,502,502,0
20240724,101700,17765441,502,502,502,502,39
20240724,101600,17745863,502,502,502,502,0
20240724,101500,17745863,502,502,502,502,0
20240724,101400,17745863,502,502,502,502,0
20240724,101300,17745863,502,502,502,502,1
20240724,101200,17745361,501,501,501,501,202
20240724,101100,17644159,501,501,501,501,0
20240724,101000,17644159,501,501,501,501,1
20240724,100900,17643658,502,502,502,502,0
20240724,100800,17643658,502,502,502,502,0
20240724,100700,17643658,502,502,502,502,1
20240724,100600,17643156,501,501,501,501,100
20240724,100500,17593056,502,502,502,502,0
20240724,100400,17593056,502,502,502,502,0
20240724,100300,17593056,502,501,502,501,2
20240724,100200,17592053,495,495,495,495,0
20240724,100100,17592053,495,495,495,495,0
20240724,100000,17592053,495,504,504,495,9804
20240724,095900,12728485,504,504,504,504,2
20240724,095800,12727477,504,503,504,503,360
20240724,095700,12546137,503,503,503,498,3778
20240724,095600,10655789,503,502,503,502,33
20240724,095500,10639215,502,502,502,502,0
20240724,095400,10639215,502,502,502,502,0
20240724,095300,10639215,502,502,502,502,10
20240724,095200,10634195,504,504,504,504,0
20240724,095100,10634195,504,504,504,504,1
20240724,095000,10633691,502,502,502,502,0
20240724,094900,10633691,502,502,502,502,0
20240724,094800,10633691,502,502,502,502,0
20240724,094700,10633691,502,502,502,502,0
20240724,094600,10633691,502,502,502,502,1280
20240724,094500,9991131,502,502,502,502,0
20240724,094400,9991131,502,502,502,502,0
20240724,094300,9991131,502,502,502,502,0
20240724,094200,9991131,502,502,502,502,0
20240724,094100,9991131,502,502,502,502,0
20240724,094000,9991131,502,502,502,502,544
20240724,093900,9718043,506,506,506,506,0
20240724,093800,9718043,506,506,506,506,1
20240724,093700,9717537,505,505,505,505,0
20240724,093600,9717537,505,505,505,505,0
20240724,093500,9717537,505,505,505,505,3002
20240724,093400,8201527,505,505,505,505,0
20240724,093300,8201527,505,505,505,505,0
20240724,093200,8201527,505,505,505,505,6
20240724,093100,8198497,505,505,505,505,2
20240724,093000,8197487,505,505,505,505,0
20240724,092900,8197487,505,505,505,505,0
20240724,092800,8197487,505,505,505,505,0
20240724,092700,8197487,505,505,505,505,0
20240724,092600,8197487,505,505,505,505,0
20240724,092500,8197487,505,505,505,505,1
20240724,092400,8196982,505,505,505,505,0
20240724,092300,8196982,505,505,505,505,18
20240724,092200,8187892,505,505,505,505,0
20240724,092100,8187892,505,505,505,505,0
20240724,092000,8187892,505,505,505,505,0
20240724,091900,8187892,505,505,505,505,0
20240724,091800,8187892,505,505,505,505,0
20240724,091700,8187892,505,505,505,505,0
20240724,091600,8187892,505,505,505,505,0
20240724,091500,8187892,505,505,505,505,0
20240724,091400,8187892,505,500,505,500,102
20240724,091300,8136877,500,500,500,500,5
20240724,091200,8134377,499,499,499,499,0
20240724,091100,8134377,499,499,499,499,44
20240724,091000,8112421,499,498,499,498,500
20240724,090900,7862971,495,495,495,495,47
20240724,090800,7839706,495,495,495,495,235
20240724,090700,7723381,495,496,496,495,664
20240724,090600,7394467,495,495,495,495,50
20240724,090500,7369717,495,495,495,495,5494
20240724,090400,4650187,500,500,500,500,6000
20240724,090300,1650187,499,499,499,495,827
20240724,090200,1238993,499,500,500,499,12
20240724,090100,1233000,500,500,500,500,0
20240724,090000,1233000,500,500,500,500,2466