stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203400,27229970,504,504,504,504,1340
20240729,203300,27229970,504,504,504,504,0
20240729,203200,27229970,504,504,504,504,0
20240729,203100,27229970,504,504,504,504,0
20240729,203000,27229970,504,504,504,504,0
20240729,202900,27229970,504,504,504,504,0
20240729,202800,27229970,504,504,504,504,0
20240729,202700,27229970,504,504,504,504,0
20240729,202600,27229970,504,504,504,504,0
20240729,202500,27229970,504,504,504,504,0
20240729,202400,27229970,504,504,504,504,0
20240729,202300,27229970,504,504,504,504,0
20240729,202200,27229970,504,504,504,504,0
20240729,202100,27229970,504,504,504,504,0
20240729,202000,27229970,504,504,504,504,0
20240729,201900,27229970,504,504,504,504,0
20240729,201800,27229970,504,504,504,504,0
20240729,201700,27229970,504,504,504,504,0
20240729,201600,27229970,504,504,504,504,0
20240729,201500,27229970,504,504,504,504,0
20240729,201400,27229970,504,504,504,504,0
20240729,201300,27229970,504,504,504,504,0
20240729,201200,27229970,504,504,504,504,0
20240729,201100,27229970,504,504,504,504,0
20240729,201000,27229970,504,504,504,504,0
20240729,200900,27229970,504,504,504,504,0
20240729,200800,27229970,504,504,504,504,0
20240729,200700,27229970,504,504,504,504,0
20240729,200600,27229970,504,504,504,504,0
20240729,200500,27229970,504,504,504,504,0
20240729,200400,27229970,504,504,504,504,1340
20240729,200300,27229970,504,504,504,504,0
20240729,200200,27229970,504,504,504,504,0
20240729,200100,27229970,504,504,504,504,0
20240729,200000,27229970,504,504,504,504,0
20240729,195900,27229970,504,504,504,504,0
20240729,195800,27229970,504,504,504,504,0
20240729,195700,27229970,504,504,504,504,0
20240729,195600,27229970,504,504,504,504,0
20240729,195500,27229970,504,504,504,504,0
20240729,195400,27229970,504,504,504,504,0
20240729,195300,27229970,504,504,504,504,0
20240729,195200,27229970,504,504,504,504,0
20240729,195100,27229970,504,504,504,504,0
20240729,195000,27229970,504,504,504,504,0
20240729,194900,27229970,504,504,504,504,0
20240729,194800,27229970,504,504,504,504,0
20240729,194700,27229970,504,504,504,504,0
20240729,194600,27229970,504,504,504,504,0
20240729,194500,27229970,504,504,504,504,0
20240729,194400,27229970,504,504,504,504,0
20240729,194300,27229970,504,504,504,504,0
20240729,194200,27229970,504,504,504,504,0
20240729,194100,27229970,504,504,504,504,0
20240729,194000,27229970,504,504,504,504,0
20240729,193900,27229970,504,504,504,504,0
20240729,193800,27229970,504,504,504,504,0
20240729,193700,27229970,504,504,504,504,0
20240729,193600,27229970,504,504,504,504,0
20240729,193500,27229970,504,504,504,504,0
20240729,193400,27229970,504,504,504,504,1340
20240729,193300,27229970,504,504,504,504,0
20240729,193200,27229970,504,504,504,504,0
20240729,193100,27229970,504,504,504,504,0
20240729,193000,27229970,504,504,504,504,0
20240729,192900,27229970,504,504,504,504,0
20240729,192800,27229970,504,504,504,504,0
20240729,192700,27229970,504,504,504,504,0
20240729,192600,27229970,504,504,504,504,0
20240729,192500,27229970,504,504,504,504,0
20240729,192400,27229970,504,504,504,504,0
20240729,192300,27229970,504,504,504,504,0
20240729,192200,27229970,504,504,504,504,0
20240729,192100,27229970,504,504,504,504,0
20240729,192000,27229970,504,504,504,504,0
20240729,191900,27229970,504,504,504,504,0
20240729,191800,27229970,504,504,504,504,0
20240729,191700,27229970,504,504,504,504,0
20240729,191600,27229970,504,504,504,504,0
20240729,191500,27229970,504,504,504,504,0
20240729,191400,27229970,504,504,504,504,0
20240729,191300,27229970,504,504,504,504,0
20240729,191200,27229970,504,504,504,504,0
20240729,191100,27229970,504,504,504,504,0
20240729,191000,27229970,504,504,504,504,0
20240729,190900,27229970,504,504,504,504,0
20240729,190800,27229970,504,504,504,504,0
20240729,190700,27229970,504,504,504,504,0
20240729,190600,27229970,504,504,504,504,0
20240729,190500,27229970,504,504,504,504,0
20240729,190400,27229970,504,504,504,504,1340
20240729,190300,27229970,504,504,504,504,0
20240729,190200,27229970,504,504,504,504,0
20240729,190100,27229970,504,504,504,504,0
20240729,190000,27229970,504,504,504,504,0
20240729,185900,27229970,504,504,504,504,0
20240729,185800,27229970,504,504,504,504,0
20240729,185700,27229970,504,504,504,504,0
20240729,185600,27229970,504,504,504,504,0
20240729,185500,27229970,504,504,504,504,0
20240729,185400,27229970,504,504,504,504,0
20240729,185300,27229970,504,504,504,504,0
20240729,185200,27229970,504,504,504,504,0
20240729,185100,27229970,504,504,504,504,0
20240729,185000,27229970,504,504,504,504,0
20240729,184900,27229970,504,504,504,504,0
20240729,184800,27229970,504,504,504,504,0
20240729,184700,27229970,504,504,504,504,0
20240729,184600,27229970,504,504,504,504,0
20240729,184500,27229970,504,504,504,504,0
20240729,184400,27229970,504,504,504,504,0
20240729,184300,27229970,504,504,504,504,0
20240729,184200,27229970,504,504,504,504,0
20240729,184100,27229970,504,504,504,504,0
20240729,184000,27229970,504,504,504,504,0
20240729,183900,27229970,504,504,504,504,0
20240729,183800,27229970,504,504,504,504,0
20240729,183700,27229970,504,504,504,504,0
20240729,183600,27229970,504,504,504,504,0
20240729,183500,27229970,504,504,504,504,0
20240729,183400,27229970,504,504,504,504,1340
20240729,183300,27229970,504,504,504,504,0
20240729,183200,27229970,504,504,504,504,0
20240729,183100,27229970,504,504,504,504,0
20240729,183000,27229970,504,504,504,504,0
20240729,182900,27229970,504,504,504,504,0
20240729,182800,27229970,504,504,504,504,0
20240729,182700,27229970,504,504,504,504,0
20240729,182600,27229970,504,504,504,504,0
20240729,182500,27229970,504,504,504,504,0
20240729,182400,27229970,504,504,504,504,0
20240729,182300,27229970,504,504,504,504,0
20240729,182200,27229970,504,504,504,504,0
20240729,182100,27229970,504,504,504,504,0
20240729,182000,27229970,504,504,504,504,0
20240729,181900,27229970,504,504,504,504,0
20240729,181800,27229970,504,504,504,504,0
20240729,181700,27229970,504,504,504,504,0
20240729,181600,27229970,504,504,504,504,0
20240729,181500,27229970,504,504,504,504,0
20240729,181400,27229970,504,504,504,504,0
20240729,181300,27229970,504,504,504,504,0
20240729,181200,27229970,504,504,504,504,0
20240729,181100,27229970,504,504,504,504,0
20240729,181000,27229970,504,504,504,504,0
20240729,180900,27229970,504,504,504,504,0
20240729,180800,27229970,504,504,504,504,0
20240729,180700,27229970,504,504,504,504,0
20240729,180600,27229970,504,504,504,504,0
20240729,180500,27229970,504,504,504,504,0
20240729,180400,27229970,504,504,504,504,1340
20240729,180300,27229970,504,504,504,504,0
20240729,180200,27229970,504,504,504,504,0
20240729,180100,27229970,504,504,504,504,0
20240729,180000,27229970,504,504,504,504,0
20240729,175900,27229970,504,504,504,504,0
20240729,175800,27229970,504,504,504,504,0
20240729,175700,27229970,504,504,504,504,0
20240729,175600,27229970,504,504,504,504,0
20240729,175500,27229970,504,504,504,504,0
20240729,175400,27229970,504,504,504,504,0
20240729,175300,27229970,504,504,504,504,0
20240729,175200,27229970,504,504,504,504,0
20240729,175100,27229970,504,504,504,504,0
20240729,175000,27229970,504,504,504,504,0
20240729,174900,27229970,504,504,504,504,0
20240729,174800,27229970,504,504,504,504,0
20240729,174700,27229970,504,504,504,504,0
20240729,174600,27229970,504,504,504,504,0
20240729,174500,27229970,504,504,504,504,0
20240729,174400,27229970,504,504,504,504,0
20240729,174300,27229970,504,504,504,504,0
20240729,174200,27229970,504,504,504,504,0
20240729,174100,27229970,504,504,504,504,0
20240729,174000,27229970,504,504,504,504,0
20240729,173900,27229970,504,504,504,504,0
20240729,173800,27229970,504,504,504,504,0
20240729,173700,27229970,504,504,504,504,0
20240729,173600,27229970,504,504,504,504,0
20240729,173500,27229970,504,504,504,504,0
20240729,173400,27229970,504,504,504,504,1340
20240729,173300,27229970,504,504,504,504,0
20240729,173200,27229970,504,504,504,504,0
20240729,173100,27229970,504,504,504,504,0
20240729,173000,27229970,504,504,504,504,0
20240729,172900,27229970,504,504,504,504,0
20240729,172800,27229970,504,504,504,504,0
20240729,172700,27229970,504,504,504,504,0
20240729,172600,27229970,504,504,504,504,0
20240729,172500,27229970,504,504,504,504,0
20240729,172400,27229970,504,504,504,504,0
20240729,172300,27229970,504,504,504,504,0
20240729,172200,27229970,504,504,504,504,0
20240729,172100,27229970,504,504,504,504,0
20240729,172000,27229970,504,504,504,504,0
20240729,171900,27229970,504,504,504,504,0
20240729,171800,27229970,504,504,504,504,0
20240729,171700,27229970,504,504,504,504,0
20240729,171600,27229970,504,504,504,504,0
20240729,171500,27229970,504,504,504,504,0
20240729,171400,27229970,504,504,504,504,0
20240729,171300,27229970,504,504,504,504,0
20240729,171200,27229970,504,504,504,504,0
20240729,171100,27229970,504,504,504,504,0
20240729,171000,27229970,504,504,504,504,0
20240729,170900,27229970,504,504,504,504,0
20240729,170800,27229970,504,504,504,504,0
20240729,170700,27229970,504,504,504,504,0
20240729,170600,27229970,504,504,504,504,0
20240729,170500,27229970,504,504,504,504,0
20240729,170400,27229970,504,504,504,504,1340
20240729,170300,27229970,504,504,504,504,0
20240729,170200,27229970,504,504,504,504,0
20240729,170100,27229970,504,504,504,504,0
20240729,170000,27229970,504,504,504,504,0
20240729,165900,27229970,504,504,504,504,0
20240729,165800,27229970,504,504,504,504,0
20240729,165700,27229970,504,504,504,504,0
20240729,165600,27229970,504,504,504,504,0
20240729,165500,27229970,504,504,504,504,0
20240729,165400,27229970,504,504,504,504,0
20240729,165300,27229970,504,504,504,504,0
20240729,165200,27229970,504,504,504,504,0
20240729,165100,27229970,504,504,504,504,0
20240729,165000,27229970,504,504,504,504,0
20240729,164900,27229970,504,504,504,504,0
20240729,164800,27229970,504,504,504,504,0
20240729,164700,27229970,504,504,504,504,0
20240729,164600,27229970,504,504,504,504,0
20240729,164500,27229970,504,504,504,504,0
20240729,164400,27229970,504,504,504,504,0
20240729,164300,27229970,504,504,504,504,0
20240729,164200,27229970,504,504,504,504,0
20240729,164100,27229970,504,504,504,504,0
20240729,164000,27229970,504,504,504,504,0
20240729,163900,27229970,504,504,504,504,0
20240729,163800,27229970,504,504,504,504,0
20240729,163700,27229970,504,504,504,504,0
20240729,163600,27229970,504,504,504,504,0
20240729,163500,27229970,504,504,504,504,0
20240729,163400,27229970,504,504,504,504,1340
20240729,163300,27229970,504,504,504,504,0
20240729,163200,27229970,504,504,504,504,0
20240729,163100,27229970,504,504,504,504,0
20240729,163000,27229970,504,504,504,504,0
20240729,162900,27229970,504,504,504,504,0
20240729,162800,27229970,504,504,504,504,0
20240729,162700,27229970,504,504,504,504,0
20240729,162600,27229970,504,504,504,504,0
20240729,162500,27229970,504,504,504,504,0
20240729,162400,27229970,504,504,504,504,0
20240729,162300,27229970,504,504,504,504,0
20240729,162200,27229970,504,504,504,504,0
20240729,162100,27229970,504,504,504,504,0
20240729,162000,27229970,504,504,504,504,0
20240729,161900,27229970,504,504,504,504,0
20240729,161800,27229970,504,504,504,504,0
20240729,161700,27229970,504,504,504,504,0
20240729,161600,27229970,504,504,504,504,0
20240729,161500,27229970,504,504,504,504,0
20240729,161400,27229970,504,504,504,504,0
20240729,161300,27229970,504,504,504,504,0
20240729,161200,27229970,504,504,504,504,0
20240729,161100,27229970,504,504,504,504,0
20240729,161000,27229970,504,504,504,504,0
20240729,160900,27229970,504,504,504,504,0
20240729,160800,27229970,504,504,504,504,0
20240729,160700,27229970,504,504,504,504,0
20240729,160600,27229970,504,504,504,504,0
20240729,160500,27229970,504,504,504,504,0
20240729,160400,27229970,504,504,504,504,1340
20240729,160300,27229970,504,504,504,504,0
20240729,160200,27229970,504,504,504,504,0
20240729,160100,27229970,504,504,504,504,0
20240729,160000,27229970,504,504,504,504,0
20240729,155900,27229970,504,504,504,504,0
20240729,155800,27229970,504,504,504,504,0
20240729,155700,27229970,504,504,504,504,0
20240729,155600,27229970,504,504,504,504,0
20240729,155500,27229970,504,504,504,504,0
20240729,155400,27229970,504,504,504,504,0
20240729,155300,27229970,504,504,504,504,0
20240729,155200,27229970,504,504,504,504,0
20240729,155100,27229970,504,504,504,504,0
20240729,155000,27229970,504,504,504,504,0
20240729,154900,27229970,504,504,504,504,0
20240729,154800,27229970,504,504,504,504,0
20240729,154700,27229970,504,504,504,504,0
20240729,154600,27229970,504,504,504,504,0
20240729,154500,27229970,504,504,504,504,0
20240729,154400,27229970,504,504,504,504,0
20240729,154300,27229970,504,504,504,504,0
20240729,154200,27229970,504,504,504,504,0
20240729,154100,27229970,504,504,504,504,0
20240729,154000,27229970,504,504,504,504,0
20240729,153900,27229970,504,504,504,504,0
20240729,153800,27229970,504,504,504,504,0
20240729,153700,27229970,504,504,504,504,0
20240729,153600,27229970,504,504,504,504,0
20240729,153500,27229970,504,504,504,504,0
20240729,153400,27229970,504,504,504,504,1340
20240729,153300,27229970,504,504,504,504,0
20240729,153200,27229970,504,504,504,504,0
20240729,153100,27229970,504,504,504,504,0
20240729,153000,27229970,504,504,504,504,1340
20240729,152900,26554610,505,505,505,505,0
20240729,152800,26554610,505,505,505,505,0
20240729,152700,26554610,505,505,505,505,0
20240729,152600,26554610,505,505,505,505,0
20240729,152500,26554610,505,505,505,505,0
20240729,152400,26554610,505,505,505,505,0
20240729,152300,26554610,505,505,505,505,0
20240729,152200,26554610,505,505,505,505,0
20240729,152100,26554610,505,505,505,505,0
20240729,152000,26554610,505,505,505,505,0
20240729,151900,26554610,505,505,505,500,1164
20240729,151800,25971483,501,502,502,501,518
20240729,151700,25711964,501,502,502,501,10
20240729,151600,25706953,502,503,503,502,12
20240729,151500,25700928,505,505,505,505,0
20240729,151400,25700928,505,505,505,505,0
20240729,151300,25700928,505,505,505,505,0
20240729,151200,25700928,505,505,505,505,0
20240729,151100,25700928,505,505,505,505,1
20240729,151000,25700423,505,505,505,505,7
20240729,150900,25696888,505,505,505,505,0
20240729,150800,25696888,505,505,505,505,0
20240729,150700,25696888,505,505,505,505,0
20240729,150600,25696888,505,505,505,505,0
20240729,150500,25696888,505,505,505,505,7
20240729,150400,25693353,505,505,505,505,0
20240729,150300,25693353,505,505,505,505,0
20240729,150200,25693353,505,505,505,505,0
20240729,150100,25693353,505,505,505,505,0
20240729,150000,25693353,505,505,505,505,0
20240729,145900,25693353,505,505,505,505,1
20240729,145800,25692848,505,505,505,505,0
20240729,145700,25692848,505,505,505,505,0
20240729,145600,25692848,505,505,505,505,0
20240729,145500,25692848,505,503,505,502,22
20240729,145400,25681758,502,502,502,502,4
20240729,145300,25679750,505,505,505,505,0
20240729,145200,25679750,505,505,505,505,0
20240729,145100,25679750,505,502,505,501,38
20240729,145000,25660631,501,502,502,501,400
20240729,144900,25460224,502,502,502,502,0
20240729,144800,25460224,502,502,502,502,0
20240729,144700,25460224,502,502,502,502,0
20240729,144600,25460224,502,502,502,502,0
20240729,144500,25460224,502,502,502,502,552
20240729,144400,25183120,502,502,502,502,0
20240729,144300,25183120,502,502,502,502,0
20240729,144200,25183120,502,502,502,502,1000
20240729,144100,24681120,502,502,502,502,86
20240729,144000,24637948,505,505,505,505,0
20240729,143900,24637948,505,505,505,505,0
20240729,143800,24637948,505,505,505,505,1000
20240729,143700,24132948,503,503,503,503,0
20240729,143600,24132948,503,503,503,503,0
20240729,143500,24132948,503,503,503,503,0
20240729,143400,24132948,503,503,503,503,0
20240729,143300,24132948,503,503,503,503,0
20240729,143200,24132948,503,503,503,503,0
20240729,143100,24132948,503,503,503,503,2
20240729,143000,24131942,503,503,503,503,1
20240729,142900,24131439,505,505,505,505,0
20240729,142800,24131439,505,505,505,505,0
20240729,142700,24131439,505,505,505,505,0
20240729,142600,24131439,505,505,505,505,3
20240729,142500,24129924,505,505,505,505,0
20240729,142400,24129924,505,505,505,505,0
20240729,142300,24129924,505,505,505,505,0
20240729,142200,24129924,505,503,505,503,407
20240729,142100,23925100,503,503,503,503,0
20240729,142000,23925100,503,503,503,503,0
20240729,141900,23925100,503,503,503,503,31
20240729,141800,23909507,503,503,503,503,0
20240729,141700,23909507,503,503,503,503,0
20240729,141600,23909507,503,503,503,503,500
20240729,141500,23658007,503,503,503,503,500
20240729,141400,23406507,503,503,503,503,0
20240729,141300,23406507,503,503,503,503,0
20240729,141200,23406507,503,503,503,503,0
20240729,141100,23406507,503,503,503,503,0
20240729,141000,23406507,503,503,503,503,0
20240729,140900,23406507,503,503,503,503,0
20240729,140800,23406507,503,503,503,503,0
20240729,140700,23406507,503,503,503,503,0
20240729,140600,23406507,503,503,503,503,1
20240729,140500,23406004,502,502,502,502,0
20240729,140400,23406004,502,502,502,500,1166
20240729,140300,22821313,502,502,502,502,0
20240729,140200,22821313,502,502,502,502,0
20240729,140100,22821313,502,502,502,502,0
20240729,140000,22821313,502,502,502,502,0
20240729,135900,22821313,502,502,502,502,2
20240729,135800,22820309,502,502,502,502,0
20240729,135700,22820309,502,502,502,502,0
20240729,135600,22820309,502,502,502,502,0
20240729,135500,22820309,502,502,502,502,0
20240729,135400,22820309,502,502,502,502,0
20240729,135300,22820309,502,502,502,502,0
20240729,135200,22820309,502,502,502,502,0
20240729,135100,22820309,502,502,502,502,0
20240729,135000,22820309,502,502,502,502,0
20240729,134900,22820309,502,502,502,502,0
20240729,134800,22820309,502,502,502,502,0
20240729,134700,22820309,502,502,502,502,0
20240729,134600,22820309,502,502,502,502,0
20240729,134500,22820309,502,502,502,502,0
20240729,134400,22820309,502,502,502,502,0
20240729,134300,22820309,502,502,502,502,0
20240729,134200,22820309,502,502,502,502,0
20240729,134100,22820309,502,502,502,502,0
20240729,134000,22820309,502,502,502,502,0
20240729,133900,22820309,502,502,502,502,0
20240729,133800,22820309,502,502,502,502,0
20240729,133700,22820309,502,502,502,502,0
20240729,133600,22820309,502,502,502,502,1
20240729,133500,22819807,500,500,500,500,0
20240729,133400,22819807,500,500,500,500,0
20240729,133300,22819807,500,500,500,500,0
20240729,133200,22819807,500,500,500,500,0
20240729,133100,22819807,500,500,500,500,0
20240729,133000,22819807,500,500,500,500,0
20240729,132900,22819807,500,500,500,500,0
20240729,132800,22819807,500,500,500,500,0
20240729,132700,22819807,500,500,500,500,0
20240729,132600,22819807,500,500,500,500,0
20240729,132500,22819807,500,500,500,500,0
20240729,132400,22819807,500,500,500,500,0
20240729,132300,22819807,500,500,500,500,0
20240729,132200,22819807,500,500,500,500,0
20240729,132100,22819807,500,500,500,500,0
20240729,132000,22819807,500,500,500,500,0
20240729,131900,22819807,500,500,500,500,1700
20240729,131800,21969807,502,502,502,502,0
20240729,131700,21969807,502,502,502,502,0
20240729,131600,21969807,502,502,502,502,0
20240729,131500,21969807,502,502,502,502,0
20240729,131400,21969807,502,502,502,502,0
20240729,131300,21969807,502,502,502,502,0
20240729,131200,21969807,502,502,502,502,0
20240729,131100,21969807,502,502,502,502,0
20240729,131000,21969807,502,502,502,502,3
20240729,130900,21968301,502,502,502,502,0
20240729,130800,21968301,502,502,502,502,0
20240729,130700,21968301,502,502,502,502,0
20240729,130600,21968301,502,502,502,502,0
20240729,130500,21968301,502,502,502,502,0
20240729,130400,21968301,502,502,502,502,0
20240729,130300,21968301,502,500,502,498,242
20240729,130200,21847778,503,503,503,503,0
20240729,130100,21847778,503,503,503,503,0
20240729,130000,21847778,503,503,503,503,0
20240729,125900,21847778,503,502,503,502,71
20240729,125800,21812131,502,502,502,502,0
20240729,125700,21812131,502,502,502,502,0
20240729,125600,21812131,502,502,502,502,0
20240729,125500,21812131,502,502,502,502,1
20240729,125400,21811629,498,498,498,498,3030
20240729,125300,20302689,499,499,499,499,111
20240729,125200,20247300,500,500,500,500,2
20240729,125100,20246300,500,500,500,500,0
20240729,125000,20246300,500,501,501,500,1190
20240729,124900,19650826,503,503,503,503,0
20240729,124800,19650826,503,503,503,503,0
20240729,124700,19650826,503,503,503,503,0
20240729,124600,19650826,503,503,503,503,0
20240729,124500,19650826,503,503,503,503,0
20240729,124400,19650826,503,503,503,503,0
20240729,124300,19650826,503,503,503,503,0
20240729,124200,19650826,503,503,503,503,0
20240729,124100,19650826,503,503,503,503,0
20240729,124000,19650826,503,503,503,503,0
20240729,123900,19650826,503,503,503,503,0
20240729,123800,19650826,503,503,503,503,0
20240729,123700,19650826,503,503,503,503,0
20240729,123600,19650826,503,503,503,503,0
20240729,123500,19650826,503,503,503,503,0
20240729,123400,19650826,503,503,503,503,0
20240729,123300,19650826,503,503,503,503,0
20240729,123200,19650826,503,503,503,503,0
20240729,123100,19650826,503,503,503,503,0
20240729,123000,19650826,503,503,503,503,0
20240729,122900,19650826,503,503,503,503,1
20240729,122800,19650323,501,501,501,501,0
20240729,122700,19650323,501,501,501,501,0
20240729,122600,19650323,501,501,501,501,0
20240729,122500,19650323,501,501,501,501,0
20240729,122400,19650323,501,501,501,501,0
20240729,122300,19650323,501,501,501,501,0
20240729,122200,19650323,501,501,501,501,0
20240729,122100,19650323,501,501,501,501,0
20240729,122000,19650323,501,501,501,501,0
20240729,121900,19650323,501,501,501,501,0
20240729,121800,19650323,501,501,501,501,0
20240729,121700,19650323,501,501,501,501,0
20240729,121600,19650323,501,501,501,501,0
20240729,121500,19650323,501,501,501,501,0
20240729,121400,19650323,501,501,501,501,0
20240729,121300,19650323,501,501,501,501,0
20240729,121200,19650323,501,501,501,501,0
20240729,121100,19650323,501,501,501,501,0
20240729,121000,19650323,501,501,501,501,0
20240729,120900,19650323,501,501,501,501,0
20240729,120800,19650323,501,501,501,501,0
20240729,120700,19650323,501,501,501,501,0
20240729,120600,19650323,501,501,501,501,0
20240729,120500,19650323,501,501,501,501,0
20240729,120400,19650323,501,501,501,501,0
20240729,120300,19650323,501,501,501,501,0
20240729,120200,19650323,501,501,501,501,0
20240729,120100,19650323,501,501,501,501,0
20240729,120000,19650323,501,502,502,501,2
20240729,115900,19649320,502,502,502,502,0
20240729,115800,19649320,502,502,502,502,0
20240729,115700,19649320,502,502,502,502,0
20240729,115600,19649320,502,502,502,502,0
20240729,115500,19649320,502,502,502,502,0
20240729,115400,19649320,502,502,502,502,0
20240729,115300,19649320,502,502,502,502,0
20240729,115200,19649320,502,502,502,502,0
20240729,115100,19649320,502,502,502,502,0
20240729,115000,19649320,502,502,502,502,0
20240729,114900,19649320,502,502,502,502,0
20240729,114800,19649320,502,502,502,502,0
20240729,114700,19649320,502,502,502,502,1
20240729,114600,19648818,501,501,501,501,0
20240729,114500,19648818,501,501,501,501,531
20240729,114400,19382787,499,499,499,499,0
20240729,114300,19382787,499,499,499,499,0
20240729,114200,19382787,499,499,499,499,0
20240729,114100,19382787,499,501,501,499,1486
20240729,114000,18641263,501,501,501,501,0
20240729,113900,18641263,501,501,501,501,0
20240729,113800,18641263,501,501,501,501,0
20240729,113700,18641263,501,501,501,501,0
20240729,113600,18641263,501,501,501,501,0
20240729,113500,18641263,501,501,501,501,0
20240729,113400,18641263,501,501,501,501,0
20240729,113300,18641263,501,501,501,501,1
20240729,113200,18640762,498,499,499,498,50
20240729,113100,18615824,498,498,498,498,0
20240729,113000,18615824,498,498,498,498,0
20240729,112900,18615824,498,500,500,498,9300
20240729,112800,13978481,501,501,501,501,0
20240729,112700,13978481,501,501,501,501,0
20240729,112600,13978481,501,501,501,501,0
20240729,112500,13978481,501,501,501,501,0
20240729,112400,13978481,501,501,501,501,0
20240729,112300,13978481,501,501,501,501,0
20240729,112200,13978481,501,501,501,501,0
20240729,112100,13978481,501,501,501,501,0
20240729,112000,13978481,501,501,501,501,0
20240729,111900,13978481,501,501,501,501,0
20240729,111800,13978481,501,501,501,501,0
20240729,111700,13978481,501,501,501,501,1
20240729,111600,13977980,498,498,498,498,0
20240729,111500,13977980,498,498,498,498,0
20240729,111400,13977980,498,498,498,498,0
20240729,111300,13977980,498,498,498,498,0
20240729,111200,13977980,498,499,499,498,2907
20240729,111100,12528939,501,501,501,501,0
20240729,111000,12528939,501,501,501,501,0
20240729,110900,12528939,501,501,501,501,0
20240729,110800,12528939,501,501,501,501,0
20240729,110700,12528939,501,501,501,501,0
20240729,110600,12528939,501,501,501,501,0
20240729,110500,12528939,501,501,501,501,0
20240729,110400,12528939,501,501,501,501,0
20240729,110300,12528939,501,501,501,501,0
20240729,110200,12528939,501,501,501,501,0
20240729,110100,12528939,501,501,501,501,10
20240729,110000,12523929,501,501,501,501,0
20240729,105900,12523929,501,501,501,501,0
20240729,105800,12523929,501,501,501,501,0
20240729,105700,12523929,501,501,501,501,0
20240729,105600,12523929,501,501,501,501,1
20240729,105500,12523428,499,499,499,499,0
20240729,105400,12523428,499,499,499,499,0
20240729,105300,12523428,499,499,499,499,0
20240729,105200,12523428,499,499,499,499,0
20240729,105100,12523428,499,499,499,499,0
20240729,105000,12523428,499,499,499,499,0
20240729,104900,12523428,499,499,499,499,0
20240729,104800,12523428,499,499,499,499,201
20240729,104700,12423129,501,501,501,501,0
20240729,104600,12423129,501,501,501,501,0
20240729,104500,12423129,501,501,501,501,0
20240729,104400,12423129,501,501,501,501,0
20240729,104300,12423129,501,501,501,501,0
20240729,104200,12423129,501,501,501,501,0
20240729,104100,12423129,501,501,501,501,0
20240729,104000,12423129,501,501,501,501,1
20240729,103900,12422628,499,499,499,499,0
20240729,103800,12422628,499,499,499,499,0
20240729,103700,12422628,499,499,499,499,0
20240729,103600,12422628,499,499,499,499,0
20240729,103500,12422628,499,499,499,499,0
20240729,103400,12422628,499,501,501,499,10000
20240729,103300,7426617,502,502,502,502,0
20240729,103200,7426617,502,502,502,502,0
20240729,103100,7426617,502,502,502,502,0
20240729,103000,7426617,502,502,502,502,0
20240729,102900,7426617,502,502,502,502,20
20240729,102800,7416577,502,502,502,502,0
20240729,102700,7416577,502,502,502,502,1000
20240729,102600,6914577,502,502,502,502,0
20240729,102500,6914577,502,502,502,502,0
20240729,102400,6914577,502,502,502,502,0
20240729,102300,6914577,502,502,502,502,0
20240729,102200,6914577,502,502,502,502,0
20240729,102100,6914577,502,502,502,502,0
20240729,102000,6914577,502,502,502,502,0
20240729,101900,6914577,502,502,502,502,0
20240729,101800,6914577,502,502,502,502,0
20240729,101700,6914577,502,502,502,502,1
20240729,101600,6914075,502,502,502,502,0
20240729,101500,6914075,502,502,502,502,0
20240729,101400,6914075,502,502,502,502,0
20240729,101300,6914075,502,502,502,502,0
20240729,101200,6914075,502,502,502,502,0
20240729,101100,6914075,502,502,502,502,10
20240729,101000,6909055,502,502,502,502,1
20240729,100900,6908553,502,502,502,502,0
20240729,100800,6908553,502,502,502,502,0
20240729,100700,6908553,502,502,502,502,0
20240729,100600,6908553,502,502,502,502,1
20240729,100500,6908051,502,502,502,502,1
20240729,100400,6907549,501,501,501,501,0
20240729,100300,6907549,501,501,501,501,0
20240729,100200,6907549,501,501,501,501,0
20240729,100100,6907549,501,501,501,501,0
20240729,100000,6907549,501,501,501,501,0
20240729,095900,6907549,501,501,501,501,0
20240729,095800,6907549,501,501,501,501,0
20240729,095700,6907549,501,501,501,501,0
20240729,095600,6907549,501,501,501,501,0
20240729,095500,6907549,501,501,501,501,0
20240729,095400,6907549,501,501,501,501,0
20240729,095300,6907549,501,501,501,501,0
20240729,095200,6907549,501,501,501,501,0
20240729,095100,6907549,501,501,501,501,0
20240729,095000,6907549,501,501,501,501,0
20240729,094900,6907549,501,501,501,501,0
20240729,094800,6907549,501,501,501,501,0
20240729,094700,6907549,501,501,501,501,228
20240729,094600,6793321,501,501,501,501,0
20240729,094500,6793321,501,501,501,501,0
20240729,094400,6793321,501,501,501,501,0
20240729,094300,6793321,501,501,501,501,0
20240729,094200,6793321,501,501,501,501,0
20240729,094100,6793321,501,501,501,501,0
20240729,094000,6793321,501,501,501,501,0
20240729,093900,6793321,501,501,501,501,0
20240729,093800,6793321,501,501,501,501,0
20240729,093700,6793321,501,501,501,501,0
20240729,093600,6793321,501,502,502,501,3852
20240729,093500,4859618,502,502,502,502,250
20240729,093400,4734118,502,502,502,502,0
20240729,093300,4734118,502,502,502,502,0
20240729,093200,4734118,502,501,502,501,10
20240729,093100,4729099,499,499,499,499,0
20240729,093000,4729099,499,500,500,499,885
20240729,092900,4287483,499,499,499,499,0
20240729,092800,4287483,499,499,499,499,0
20240729,092700,4287483,499,499,499,499,0
20240729,092600,4287483,499,499,499,499,0
20240729,092500,4287483,499,499,499,499,1060
20240729,092400,3758543,500,500,500,500,0
20240729,092300,3758543,500,500,500,500,5
20240729,092200,3756043,500,500,500,500,0
20240729,092100,3756043,500,500,500,500,0
20240729,092000,3756043,500,500,500,500,1
20240729,091900,3755543,499,498,499,498,1264
20240729,091800,3125405,498,498,498,498,0
20240729,091700,3125405,498,498,498,498,405
20240729,091600,2923715,498,498,498,498,197
20240729,091500,2825609,498,498,498,498,78
20240729,091400,2786765,495,499,499,495,1081
20240729,091300,2250248,499,499,499,499,1
20240729,091200,2249749,499,499,499,499,1
20240729,091100,2249250,500,500,500,500,2
20240729,091000,2248250,503,503,503,503,1
20240729,090900,2247747,503,503,503,503,1
20240729,090800,2247244,505,505,505,505,0
20240729,090700,2247244,505,505,505,505,0
20240729,090600,2247244,505,505,505,505,0
20240729,090500,2247244,505,505,505,505,0
20240729,090400,2247244,505,505,505,505,0
20240729,090300,2247244,505,503,505,503,10
20240729,090200,2242196,503,503,503,503,0
20240729,090100,2242196,503,503,503,503,0
20240729,090000,2242196,503,505,505,503,4440