stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192600,325542862,232,232,232,232,39367
20240702,192500,325542862,232,232,232,232,0
20240702,192400,325542862,232,232,232,232,0
20240702,192300,325542862,232,232,232,232,0
20240702,192200,325542862,232,232,232,232,0
20240702,192100,325542862,232,232,232,232,0
20240702,192000,325542862,232,232,232,232,0
20240702,191900,325542862,232,232,232,232,0
20240702,191800,325542862,232,232,232,232,0
20240702,191700,325542862,232,232,232,232,0
20240702,191600,325542862,232,232,232,232,0
20240702,191500,325542862,232,232,232,232,0
20240702,191400,325542862,232,232,232,232,0
20240702,191300,325542862,232,232,232,232,0
20240702,191200,325542862,232,232,232,232,0
20240702,191100,325542862,232,232,232,232,0
20240702,191000,325542862,232,232,232,232,0
20240702,190900,325542862,232,232,232,232,0
20240702,190800,325542862,232,232,232,232,0
20240702,190700,325542862,232,232,232,232,0
20240702,190600,325542862,232,232,232,232,0
20240702,190500,325542862,232,232,232,232,0
20240702,190400,325542862,232,232,232,232,0
20240702,190300,325542862,232,232,232,232,0
20240702,190200,325542862,232,232,232,232,0
20240702,190100,325542862,232,232,232,232,0
20240702,190000,325542862,232,232,232,232,0
20240702,185900,325542862,232,232,232,232,0
20240702,185800,325542862,232,232,232,232,0
20240702,185700,325542862,232,232,232,232,0
20240702,185600,325542862,232,232,232,232,39367
20240702,185500,325542862,232,232,232,232,0
20240702,185400,325542862,232,232,232,232,0
20240702,185300,325542862,232,232,232,232,0
20240702,185200,325542862,232,232,232,232,0
20240702,185100,325542862,232,232,232,232,0
20240702,185000,325542862,232,232,232,232,0
20240702,184900,325542862,232,232,232,232,0
20240702,184800,325542862,232,232,232,232,0
20240702,184700,325542862,232,232,232,232,0
20240702,184600,325542862,232,232,232,232,0
20240702,184500,325542862,232,232,232,232,0
20240702,184400,325542862,232,232,232,232,0
20240702,184300,325542862,232,232,232,232,0
20240702,184200,325542862,232,232,232,232,0
20240702,184100,325542862,232,232,232,232,0
20240702,184000,325542862,232,232,232,232,0
20240702,183900,325542862,232,232,232,232,0
20240702,183800,325542862,232,232,232,232,0
20240702,183700,325542862,232,232,232,232,0
20240702,183600,325542862,232,232,232,232,0
20240702,183500,325542862,232,232,232,232,0
20240702,183400,325542862,232,232,232,232,0
20240702,183300,325542862,232,232,232,232,0
20240702,183200,325542862,232,232,232,232,0
20240702,183100,325542862,232,232,232,232,0
20240702,183000,325542862,232,232,232,232,0
20240702,182900,325542862,232,232,232,232,0
20240702,182800,325542862,232,232,232,232,0
20240702,182700,325542862,232,232,232,232,0
20240702,182600,325542862,232,232,232,232,39367
20240702,182500,325542862,232,232,232,232,0
20240702,182400,325542862,232,232,232,232,0
20240702,182300,325542862,232,232,232,232,0
20240702,182200,325542862,232,232,232,232,0
20240702,182100,325542862,232,232,232,232,0
20240702,182000,325542862,232,232,232,232,0
20240702,181900,325542862,232,232,232,232,0
20240702,181800,325542862,232,232,232,232,0
20240702,181700,325542862,232,232,232,232,0
20240702,181600,325542862,232,232,232,232,0
20240702,181500,325542862,232,232,232,232,0
20240702,181400,325542862,232,232,232,232,0
20240702,181300,325542862,232,232,232,232,0
20240702,181200,325542862,232,232,232,232,0
20240702,181100,325542862,232,232,232,232,0
20240702,181000,325542862,232,232,232,232,0
20240702,180900,325542862,232,232,232,232,0
20240702,180800,325542862,232,232,232,232,0
20240702,180700,325542862,232,232,232,232,0
20240702,180600,325542862,232,232,232,232,0
20240702,180500,325542862,232,232,232,232,0
20240702,180400,325542862,232,232,232,232,0
20240702,180300,325542862,232,232,232,232,0
20240702,180200,325542862,232,232,232,232,0
20240702,180100,325542862,232,232,232,232,0
20240702,180000,325542862,232,232,232,232,0
20240702,175900,325542862,232,232,232,232,0
20240702,175800,325542862,232,232,232,232,0
20240702,175700,325542862,232,232,232,232,0
20240702,175600,325542862,232,232,232,232,39367
20240702,175500,325542862,232,232,232,232,0
20240702,175400,325542862,232,232,232,232,0
20240702,175300,325542862,232,232,232,232,0
20240702,175200,325542862,232,232,232,232,0
20240702,175100,325542862,232,232,232,232,0
20240702,175000,325542862,232,232,232,232,0
20240702,174900,325542862,232,232,232,232,0
20240702,174800,325542862,232,232,232,232,0
20240702,174700,325542862,232,232,232,232,0
20240702,174600,325542862,232,232,232,232,0
20240702,174500,325542862,232,232,232,232,0
20240702,174400,325542862,232,232,232,232,0
20240702,174300,325542862,232,232,232,232,0
20240702,174200,325542862,232,232,232,232,0
20240702,174100,325542862,232,232,232,232,0
20240702,174000,325542862,232,232,232,232,0
20240702,173900,325542862,232,232,232,232,0
20240702,173800,325542862,232,232,232,232,0
20240702,173700,325542862,232,232,232,232,0
20240702,173600,325542862,232,232,232,232,0
20240702,173500,325542862,232,232,232,232,0
20240702,173400,325542862,232,232,232,232,0
20240702,173300,325542862,232,232,232,232,0
20240702,173200,325542862,232,232,232,232,0
20240702,173100,325542862,232,232,232,232,0
20240702,173000,325542862,232,232,232,232,0
20240702,172900,325542862,232,232,232,232,0
20240702,172800,325542862,232,232,232,232,0
20240702,172700,325542862,232,232,232,232,0
20240702,172600,325542862,232,232,232,232,39367
20240702,172500,325542862,232,232,232,232,0
20240702,172400,325542862,232,232,232,232,0
20240702,172300,325542862,232,232,232,232,0
20240702,172200,325542862,232,232,232,232,0
20240702,172100,325542862,232,232,232,232,0
20240702,172000,325542862,232,232,232,232,0
20240702,171900,325542862,232,232,232,232,0
20240702,171800,325542862,232,232,232,232,0
20240702,171700,325542862,232,232,232,232,0
20240702,171600,325542862,232,232,232,232,0
20240702,171500,325542862,232,232,232,232,0
20240702,171400,325542862,232,232,232,232,0
20240702,171300,325542862,232,232,232,232,0
20240702,171200,325542862,232,232,232,232,0
20240702,171100,325542862,232,232,232,232,0
20240702,171000,325542862,232,232,232,232,0
20240702,170900,325542862,232,232,232,232,0
20240702,170800,325542862,232,232,232,232,0
20240702,170700,325542862,232,232,232,232,0
20240702,170600,325542862,232,232,232,232,0
20240702,170500,325542862,232,232,232,232,0
20240702,170400,325542862,232,232,232,232,0
20240702,170300,325542862,232,232,232,232,0
20240702,170200,325542862,232,232,232,232,0
20240702,170100,325542862,232,232,232,232,0
20240702,170000,325542862,232,232,232,232,0
20240702,165900,325542862,232,232,232,232,0
20240702,165800,325542862,232,232,232,232,0
20240702,165700,325542862,232,232,232,232,0
20240702,165600,325542862,232,232,232,232,39367
20240702,165500,325542862,232,232,232,232,0
20240702,165400,325542862,232,232,232,232,0
20240702,165300,325542862,232,232,232,232,0
20240702,165200,325542862,232,232,232,232,0
20240702,165100,325542862,232,232,232,232,0
20240702,165000,325542862,232,232,232,232,0
20240702,164900,325542862,232,232,232,232,0
20240702,164800,325542862,232,232,232,232,0
20240702,164700,325542862,232,232,232,232,0
20240702,164600,325542862,232,232,232,232,0
20240702,164500,325542862,232,232,232,232,0
20240702,164400,325542862,232,232,232,232,0
20240702,164300,325542862,232,232,232,232,0
20240702,164200,325542862,232,232,232,232,0
20240702,164100,325542862,232,232,232,232,0
20240702,164000,325542862,232,232,232,232,0
20240702,163900,325542862,232,232,232,232,0
20240702,163800,325542862,232,232,232,232,0
20240702,163700,325542862,232,232,232,232,0
20240702,163600,325542862,232,232,232,232,0
20240702,163500,325542862,232,232,232,232,0
20240702,163400,325542862,232,232,232,232,0
20240702,163300,325542862,232,232,232,232,0
20240702,163200,325542862,232,232,232,232,0
20240702,163100,325542862,232,232,232,232,0
20240702,163000,325542862,232,232,232,232,0
20240702,162900,325542862,232,232,232,232,0
20240702,162800,325542862,232,232,232,232,0
20240702,162700,325542862,232,232,232,232,0
20240702,162600,325542862,232,232,232,232,39367
20240702,162500,325542862,232,232,232,232,0
20240702,162400,325542862,232,232,232,232,0
20240702,162300,325542862,232,232,232,232,0
20240702,162200,325542862,232,232,232,232,0
20240702,162100,325542862,232,232,232,232,0
20240702,162000,325542862,232,232,232,232,0
20240702,161900,325542862,232,232,232,232,0
20240702,161800,325542862,232,232,232,232,0
20240702,161700,325542862,232,232,232,232,0
20240702,161600,325542862,232,232,232,232,0
20240702,161500,325542862,232,232,232,232,0
20240702,161400,325542862,232,232,232,232,0
20240702,161300,325542862,232,232,232,232,0
20240702,161200,325542862,232,232,232,232,0
20240702,161100,325542862,232,232,232,232,0
20240702,161000,325542862,232,232,232,232,0
20240702,160900,325542862,232,232,232,232,0
20240702,160800,325542862,232,232,232,232,0
20240702,160700,325542862,232,232,232,232,0
20240702,160600,325542862,232,232,232,232,0
20240702,160500,325542862,232,232,232,232,0
20240702,160400,325542862,232,232,232,232,0
20240702,160300,325542862,232,232,232,232,0
20240702,160200,325542862,232,232,232,232,0
20240702,160100,325542862,232,232,232,232,0
20240702,160000,325542862,232,232,232,232,0
20240702,155900,325542862,232,232,232,232,0
20240702,155800,325542862,232,232,232,232,0
20240702,155700,325542862,232,232,232,232,0
20240702,155600,325542862,232,232,232,232,39367
20240702,155500,325542862,232,232,232,232,0
20240702,155400,325542862,232,232,232,232,0
20240702,155300,325542862,232,232,232,232,0
20240702,155200,325542862,232,232,232,232,0
20240702,155100,325542862,232,232,232,232,0
20240702,155000,325542862,232,232,232,232,0
20240702,154900,325542862,232,232,232,232,0
20240702,154800,325542862,232,232,232,232,0
20240702,154700,325542862,232,232,232,232,0
20240702,154600,325542862,232,232,232,232,0
20240702,154500,325542862,232,232,232,232,0
20240702,154400,325542862,232,232,232,232,0
20240702,154300,325542862,232,232,232,232,0
20240702,154200,325542862,232,232,232,232,0
20240702,154100,325542862,232,232,232,232,0
20240702,154000,325542862,232,232,232,232,0
20240702,153900,325542862,232,232,232,232,0
20240702,153800,325542862,232,232,232,232,0
20240702,153700,325542862,232,232,232,232,0
20240702,153600,325542862,232,232,232,232,0
20240702,153500,325542862,232,232,232,232,0
20240702,153400,325542862,232,232,232,232,0
20240702,153300,325542862,232,232,232,232,0
20240702,153200,325542862,232,232,232,232,0
20240702,153100,325542862,232,232,232,232,0
20240702,153000,325542862,232,232,232,232,39367
20240702,152900,316409718,232,232,232,232,0
20240702,152800,316409718,232,232,232,232,0
20240702,152700,316409718,232,232,232,232,0
20240702,152600,316409718,232,232,232,232,0
20240702,152500,316409718,232,232,232,232,0
20240702,152400,316409718,232,232,232,232,0
20240702,152300,316409718,232,232,232,232,0
20240702,152200,316409718,232,232,232,232,0
20240702,152100,316409718,232,232,232,232,0
20240702,152000,316409718,232,232,232,232,0
20240702,151900,316409718,232,233,233,232,14304
20240702,151800,313090708,232,233,233,232,246
20240702,151700,313033590,233,233,233,233,404
20240702,151600,312939458,231,231,231,231,0
20240702,151500,312939458,231,231,231,231,2963
20240702,151400,312255005,233,233,233,233,10
20240702,151300,312252675,231,231,231,231,5
20240702,151200,312251520,233,231,233,231,10078
20240702,151100,309923439,231,231,231,231,0
20240702,151000,309923439,231,231,231,231,1225
20240702,150900,309640464,232,232,232,232,0
20240702,150800,309640464,232,232,232,232,199
20240702,150700,309594296,232,232,232,232,265
20240702,150600,309532816,232,232,232,231,11917
20240702,150500,306779924,232,232,232,232,100
20240702,150400,306756724,232,232,232,232,307
20240702,150300,306685500,232,232,232,232,100
20240702,150200,306662300,232,232,232,232,744
20240702,150100,306489692,232,233,233,232,350
20240702,150000,306408489,233,233,233,233,1
20240702,145900,306408256,230,230,230,230,0
20240702,145800,306408256,230,232,232,230,47038
20240702,145700,295572966,232,232,232,232,932
20240702,145600,295356742,232,232,232,232,10
20240702,145500,295354422,232,232,232,232,1
20240702,145400,295354190,232,232,232,232,8827
20240702,145300,293306326,232,232,232,232,0
20240702,145200,293306326,232,232,232,232,0
20240702,145100,293306326,232,232,232,232,0
20240702,145000,293306326,232,232,232,232,0
20240702,144900,293306326,232,232,232,232,0
20240702,144800,293306326,232,233,233,232,43018
20240702,144700,283325273,233,233,233,233,0
20240702,144600,283325273,233,233,233,233,156
20240702,144500,283288925,233,233,233,233,1539
20240702,144400,282930338,233,233,233,233,171
20240702,144300,282890495,233,233,233,233,17
20240702,144200,282886534,233,233,233,233,0
20240702,144100,282886534,233,233,234,233,102
20240702,144000,282862767,233,233,233,233,0
20240702,143900,282862767,233,233,233,233,4293
20240702,143800,281862498,233,233,233,233,3000
20240702,143700,281163498,233,233,233,233,20
20240702,143600,281158838,233,233,233,233,6173
20240702,143500,279720529,231,231,231,231,201
20240702,143400,279674098,231,231,231,231,0
20240702,143300,279674098,231,231,231,231,25
20240702,143200,279668323,233,233,233,233,100
20240702,143100,279645023,233,232,233,231,2501
20240702,143000,279066322,233,233,233,233,500
20240702,142900,278949822,232,232,232,232,200
20240702,142800,278903422,233,233,233,233,33
20240702,142700,278895733,232,232,232,232,187
20240702,142600,278852349,232,232,232,232,0
20240702,142500,278852349,232,232,232,232,67
20240702,142400,278836805,232,232,232,232,0
20240702,142300,278836805,232,232,232,232,0
20240702,142200,278836805,232,232,232,232,0
20240702,142100,278836805,232,232,232,232,57
20240702,142000,278823581,232,232,232,232,100
20240702,141900,278800381,231,231,231,231,5220
20240702,141800,277594561,232,233,233,232,4887
20240702,141700,276460770,233,233,233,233,19
20240702,141600,276456343,234,234,234,234,500
20240702,141500,276339343,234,234,234,234,500
20240702,141400,276222343,234,234,234,234,415
20240702,141300,276125233,234,234,234,234,1
20240702,141200,276124999,232,234,234,232,312
20240702,141100,276052613,232,232,232,232,0
20240702,141000,276052613,232,233,233,232,9220
20240702,140900,273904553,233,233,233,233,1050
20240702,140800,273659903,233,233,233,233,5
20240702,140700,273658738,233,233,233,233,10
20240702,140600,273656408,233,233,233,233,95
20240702,140500,273634273,233,233,233,233,1776
20240702,140400,273220465,233,233,233,233,340
20240702,140300,273141245,233,233,233,233,2
20240702,140200,273140779,232,232,232,232,0
20240702,140100,273140779,232,232,232,232,755
20240702,140000,272965619,232,232,232,232,999
20240702,135900,272733851,232,232,232,232,2
20240702,135800,272733387,233,233,233,233,16
20240702,135700,272729659,233,233,233,233,20
20240702,135600,272724999,231,233,233,231,6910
20240702,135500,271118789,233,233,233,233,300
20240702,135400,271048889,232,232,232,232,6750
20240702,135300,269482889,231,231,231,231,0
20240702,135200,269482889,231,231,231,231,0
20240702,135100,269482889,231,231,231,231,10584
20240702,135000,267037985,231,233,233,231,1882
20240702,134900,266599481,233,233,233,233,32
20240702,134800,266592025,233,233,233,233,90
20240702,134700,266571055,233,233,233,233,23
20240702,134600,266565696,233,233,233,233,0
20240702,134500,266565696,233,233,233,233,1039
20240702,134400,266323609,231,231,231,231,0
20240702,134300,266323609,231,232,232,231,105
20240702,134200,266299254,232,232,232,232,149
20240702,134100,266264686,232,231,232,231,551
20240702,134000,266136909,232,232,232,232,50
20240702,133900,266125309,232,231,232,231,3565
20240702,133800,265298230,231,231,231,231,3521
20240702,133700,264484879,232,232,232,232,200
20240702,133600,264438479,232,232,232,232,87
20240702,133500,264418295,232,232,232,232,5
20240702,133400,264417135,231,231,231,231,0
20240702,133300,264417135,231,232,232,231,138
20240702,133200,264385128,232,232,232,232,1
20240702,133100,264384896,231,231,231,231,0
20240702,133000,264384896,231,231,231,231,0
20240702,132900,264384896,231,231,231,231,0
20240702,132800,264384896,231,231,231,231,4958
20240702,132700,263239598,231,233,233,231,5406
20240702,132600,261985792,232,232,232,232,672
20240702,132500,261829888,232,232,232,232,2
20240702,132400,261829424,230,230,230,230,0
20240702,132300,261829424,230,231,231,230,94526
20240702,132200,240064774,231,231,231,231,615
20240702,132100,239922709,233,232,233,232,1010
20240702,132000,239687434,232,232,233,232,6000
20240702,131900,238294443,233,233,233,233,1000
20240702,131800,238061443,233,233,233,233,71
20240702,131700,238044900,233,232,233,232,899
20240702,131600,237835786,232,232,232,232,0
20240702,131500,237835786,232,232,232,232,8390
20240702,131400,235889306,232,232,232,232,0
20240702,131300,235889306,232,232,232,232,3000
20240702,131200,235193306,233,233,233,233,1
20240702,131100,235193073,233,233,233,233,3
20240702,131000,235192374,233,233,233,233,45
20240702,130900,235181889,233,233,233,233,20
20240702,130800,235177229,233,233,233,233,19
20240702,130700,235172802,233,233,233,233,3430
20240702,130600,234373612,233,233,233,233,0
20240702,130500,234373612,233,233,233,233,78
20240702,130400,234355438,233,233,233,233,0
20240702,130300,234355438,233,233,233,233,10
20240702,130200,234353108,233,233,233,233,0
20240702,130100,234353108,233,233,233,233,55
20240702,130000,234340293,233,233,233,233,23
20240702,125900,234334934,233,234,234,233,6816
20240702,125800,232746083,234,234,234,234,6
20240702,125700,232744679,234,234,234,234,6013
20240702,125600,231337637,234,233,234,233,3000
20240702,125500,230637037,232,232,232,232,0
20240702,125400,230637037,232,232,232,232,80
20240702,125300,230618477,232,232,234,232,5011
20240702,125200,229445925,234,233,234,233,5921
20240702,125100,228061681,233,233,233,233,7
20240702,125000,228060050,233,233,233,233,645
20240702,124900,227909765,233,233,233,233,50
20240702,124800,227898115,233,234,234,233,131
20240702,124700,227867542,234,234,234,234,2004
20240702,124600,227398606,234,234,234,234,20
20240702,124500,227393926,234,233,234,233,1001
20240702,124400,227160692,232,234,234,232,43658
20240702,124300,217031210,232,233,234,232,14144
20240702,124200,213735126,233,233,233,233,1
20240702,124100,213734893,233,233,233,233,550
20240702,124000,213606743,233,234,234,233,67
20240702,123900,213591120,234,234,234,234,0
20240702,123800,213591120,234,234,234,234,4
20240702,123700,213590184,234,234,234,234,2
20240702,123600,213589716,233,233,233,233,350
20240702,123500,213508166,233,233,233,233,210
20240702,123400,213459236,234,234,234,234,298
20240702,123300,213389504,234,234,234,234,0
20240702,123200,213389504,234,234,234,234,51
20240702,123100,213377570,234,234,234,234,401
20240702,123000,213283736,234,233,234,233,355
20240702,122900,213201001,234,234,234,234,10
20240702,122800,213198661,233,234,234,233,13131
20240702,122700,210139137,233,233,233,233,1588
20240702,122600,209769133,233,234,234,233,4
20240702,122500,209768200,233,233,233,233,233
20240702,122400,209713911,233,233,233,233,0
20240702,122300,209713911,233,234,234,233,8180
20240702,122200,207807093,233,233,233,233,5
20240702,122100,207805928,233,233,233,233,0
20240702,122000,207805928,233,234,234,233,65
20240702,121900,207790775,234,233,234,233,27102
20240702,121800,201462580,233,233,234,233,42
20240702,121700,201452784,234,234,234,234,0
20240702,121600,201452784,234,234,234,234,0
20240702,121500,201452784,234,234,234,234,0
20240702,121400,201452784,234,234,234,234,0
20240702,121300,201452784,234,234,234,234,3
20240702,121200,201452082,233,233,233,233,1000
20240702,121100,201219082,233,233,233,233,0
20240702,121000,201219082,233,233,233,233,669
20240702,120900,201063205,233,233,233,233,6
20240702,120800,201061807,232,232,232,232,0
20240702,120700,201061807,232,232,232,232,0
20240702,120600,201061807,232,232,232,232,0
20240702,120500,201061807,232,232,232,232,0
20240702,120400,201061807,232,232,232,232,0
20240702,120300,201061807,232,232,232,232,20
20240702,120200,201057167,232,232,232,232,3464
20240702,120100,200253519,232,232,232,232,122
20240702,120000,200225215,232,233,233,232,57
20240702,115900,200211990,233,233,233,233,11
20240702,115800,200209427,233,233,233,233,0
20240702,115700,200209427,233,233,233,233,61
20240702,115600,200195214,233,233,233,233,0
20240702,115500,200195214,233,233,233,233,950
20240702,115400,199973864,233,233,233,233,0
20240702,115300,199973864,233,233,233,233,300
20240702,115200,199903964,233,233,233,233,0
20240702,115100,199903964,233,233,233,233,72
20240702,115000,199887188,233,233,233,233,228
20240702,114900,199834064,233,232,233,232,510
20240702,114800,199715244,233,233,233,233,47
20240702,114700,199704293,233,233,233,233,0
20240702,114600,199704293,233,233,233,233,0
20240702,114500,199704293,233,233,233,233,550
20240702,114400,199576143,232,232,232,232,10
20240702,114300,199573823,233,233,233,233,2
20240702,114200,199573357,232,232,232,232,4500
20240702,114100,198529357,233,233,233,233,50
20240702,114000,198517707,233,233,233,233,16
20240702,113900,198513979,232,232,232,232,1015
20240702,113800,198278499,232,232,232,232,0
20240702,113700,198278499,232,234,234,232,123
20240702,113600,198249953,232,233,233,232,1002
20240702,113500,198017485,232,232,232,232,0
20240702,113400,198017485,232,232,232,232,0
20240702,113300,198017485,232,232,232,232,0
20240702,113200,198017485,232,234,234,232,7
20240702,113100,198015849,234,233,234,233,188
20240702,113000,197971858,234,234,234,234,0
20240702,112900,197971858,234,232,234,232,1068
20240702,112800,197723922,232,232,232,232,0
20240702,112700,197723922,232,232,232,232,3
20240702,112600,197723226,232,232,232,232,1
20240702,112500,197722994,232,232,232,232,0
20240702,112400,197722994,232,233,233,232,9115
20240702,112300,195599700,233,232,233,232,2324
20240702,112200,195059340,233,232,233,232,2206
20240702,112100,194547342,232,232,232,232,56
20240702,112000,194534350,232,232,232,232,0
20240702,111900,194534350,232,232,232,232,1000
20240702,111800,194302350,232,232,232,232,500
20240702,111700,194186350,233,233,233,233,25
20240702,111600,194180525,233,233,233,233,0
20240702,111500,194180525,233,232,233,232,5501
20240702,111400,192903792,233,232,233,232,2245
20240702,111300,192381952,233,233,233,233,101
20240702,111200,192358419,232,232,232,232,16000
20240702,111100,188646419,233,233,233,233,14
20240702,111000,188643157,233,233,233,233,15
20240702,110900,188639662,233,233,233,233,1
20240702,110800,188639429,233,233,233,233,60
20240702,110700,188625449,233,233,233,233,1
20240702,110600,188625216,232,232,232,232,500
20240702,110500,188509216,233,233,233,233,30
20240702,110400,188502226,232,233,233,232,4018
20240702,110300,187570037,233,233,233,233,4362
20240702,110200,186553691,232,232,232,232,500
20240702,110100,186437691,233,232,233,232,156
20240702,110000,186401399,232,233,233,232,1147
20240702,105900,186134150,233,233,233,233,0
20240702,105800,186134150,233,233,233,232,3441
20240702,105700,185332399,233,233,233,233,171
20240702,105600,185292556,233,232,234,232,12415
20240702,105500,182403549,233,233,233,233,960
20240702,105400,182179869,233,233,233,233,548
20240702,105300,182052185,233,233,233,233,0
20240702,105200,182052185,233,233,233,233,0
20240702,105100,182052185,233,232,233,232,217
20240702,105000,182001829,232,232,232,232,1
20240702,104900,182001597,233,233,233,233,0
20240702,104800,182001597,233,233,233,233,0
20240702,104700,182001597,233,233,233,233,7
20240702,104600,181999966,234,234,234,234,83
20240702,104500,181980544,234,234,234,233,4369
20240702,104400,180958335,234,234,234,234,202
20240702,104300,180911067,234,234,234,233,5027
20240702,104200,179739749,234,234,234,234,31
20240702,104100,179732495,233,234,234,233,102
20240702,104000,179708683,233,233,233,233,2679
20240702,103900,179084476,233,232,233,232,491
20240702,103800,178970563,232,232,232,232,460
20240702,103700,178863843,233,232,233,232,8993
20240702,103600,176768744,232,232,232,232,30000
20240702,103500,169808744,232,232,232,232,71
20240702,103400,169792272,232,232,232,232,1996
20240702,103300,169329200,231,234,234,231,26010
20240702,103200,163304207,233,233,233,233,483
20240702,103100,163191668,233,233,233,233,698
20240702,103000,163029034,233,233,233,233,4435
20240702,102900,161995679,232,232,232,232,0
20240702,102800,161995679,232,232,232,232,0
20240702,102700,161995679,232,232,232,232,5
20240702,102600,161994519,233,232,233,232,6001
20240702,102500,160602274,232,232,233,232,2381
20240702,102400,160049682,232,232,232,232,1000
20240702,102300,159817682,233,233,233,233,100
20240702,102200,159794382,232,232,232,232,35
20240702,102100,159786262,233,233,233,233,8594
20240702,102000,157783860,234,234,234,234,0
20240702,101900,157783860,234,234,234,234,25
20240702,101800,157778010,233,234,234,233,10014
20240702,101700,155444734,233,233,233,233,344
20240702,101600,155364582,233,233,233,233,363
20240702,101500,155280003,234,233,234,233,4640
20240702,101400,154195253,233,233,233,233,5
20240702,101300,154194088,233,234,234,233,1417
20240702,101200,153863027,234,234,234,234,0
20240702,101100,153863027,234,234,234,234,5357
20240702,101000,152609489,234,234,234,234,4005
20240702,100900,151672319,234,235,235,234,3913
20240702,100800,150756664,236,236,236,236,300
20240702,100700,150685864,236,236,236,236,11
20240702,100600,150683268,235,235,236,235,1023
20240702,100500,150442862,235,236,236,235,173
20240702,100400,150402206,235,235,235,235,5000
20240702,100300,149227206,235,236,236,235,15421
20240702,100200,145592851,236,235,236,235,10951
20240702,100100,143015365,234,234,234,234,4002
20240702,100000,142078897,234,232,234,232,42955
20240702,095900,132063823,232,232,232,232,57
20240702,095800,132050599,232,232,232,232,325
20240702,095700,131975199,232,231,232,231,1615
20240702,095600,131601732,232,232,232,232,0
20240702,095500,131601732,232,232,232,232,650
20240702,095400,131450932,232,232,232,231,256
20240702,095300,131391750,232,231,232,231,10065
20240702,095200,129066670,232,232,232,232,517
20240702,095100,128946726,232,233,233,232,27471
20240702,095000,122552934,233,233,233,233,1522
20240702,094900,122198308,233,233,233,233,46
20240702,094800,122187590,233,233,233,233,200
20240702,094700,122140990,233,231,233,231,16257
20240702,094600,118385189,231,231,231,231,0
20240702,094500,118385189,231,231,232,231,1400
20240702,094400,118061748,231,231,231,231,477
20240702,094300,117951561,231,233,233,231,110
20240702,094200,117925933,233,233,233,233,1
20240702,094100,117925700,231,231,231,231,26269
20240702,094000,111857561,231,231,231,231,2645
20240702,093900,111246566,231,231,231,230,14492
20240702,093800,107899760,231,232,232,231,138809
20240702,093700,75750238,233,233,233,232,1504
20240702,093600,75400805,233,233,233,233,125
20240702,093500,75371680,233,233,233,232,2276
20240702,093400,74843562,233,233,233,233,20354
20240702,093300,70101080,233,234,234,233,43866
20240702,093200,59880301,234,234,234,234,1176
20240702,093100,59605117,233,233,233,233,5052
20240702,093000,58428001,233,233,233,233,745
20240702,092900,58254416,233,233,233,233,2471
20240702,092800,57678673,233,233,233,233,3694
20240702,092700,56817971,233,233,233,233,7709
20240702,092600,55021774,233,233,233,233,13451
20240702,092500,51887691,233,234,235,233,3232
20240702,092400,51131280,234,234,234,233,2191
20240702,092300,50620765,233,234,234,233,126
20240702,092200,50591282,234,233,234,233,2123
20240702,092100,50096522,233,234,234,233,4080
20240702,092000,49144731,234,234,234,233,20998
20240702,091900,44251195,234,233,234,233,1531
20240702,091800,43892972,234,234,234,233,5097
20240702,091700,42700341,233,234,234,233,248
20240702,091600,42642450,234,233,234,233,1593
20240702,091500,42269994,233,235,235,233,2720
20240702,091400,41634132,235,234,235,233,5683
20240702,091300,40305034,234,236,236,233,47545
20240702,091200,29208800,234,233,234,233,3053
20240702,091100,28495064,234,233,234,233,2468
20240702,091000,27917739,233,234,234,233,2943
20240702,090900,27230990,234,234,234,233,20343
20240702,090800,22474193,234,235,236,234,17688
20240702,090700,18324284,236,236,236,236,684
20240702,090600,18162860,236,236,236,236,344
20240702,090500,18081676,236,235,236,234,18170
20240702,090400,13804019,236,237,237,235,7774
20240702,090300,11975279,237,237,237,236,109
20240702,090200,11949478,237,237,237,236,4658
20240702,090100,10849107,236,238,238,236,12582
20240702,090000,7879208,236,238,238,236,33170