stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192600,267769287,230,230,230,230,22308
20240703,192500,267769287,230,230,230,230,0
20240703,192400,267769287,230,230,230,230,0
20240703,192300,267769287,230,230,230,230,0
20240703,192200,267769287,230,230,230,230,0
20240703,192100,267769287,230,230,230,230,0
20240703,192000,267769287,230,230,230,230,0
20240703,191900,267769287,230,230,230,230,0
20240703,191800,267769287,230,230,230,230,0
20240703,191700,267769287,230,230,230,230,0
20240703,191600,267769287,230,230,230,230,0
20240703,191500,267769287,230,230,230,230,0
20240703,191400,267769287,230,230,230,230,0
20240703,191300,267769287,230,230,230,230,0
20240703,191200,267769287,230,230,230,230,0
20240703,191100,267769287,230,230,230,230,0
20240703,191000,267769287,230,230,230,230,0
20240703,190900,267769287,230,230,230,230,0
20240703,190800,267769287,230,230,230,230,0
20240703,190700,267769287,230,230,230,230,0
20240703,190600,267769287,230,230,230,230,0
20240703,190500,267769287,230,230,230,230,0
20240703,190400,267769287,230,230,230,230,0
20240703,190300,267769287,230,230,230,230,0
20240703,190200,267769287,230,230,230,230,0
20240703,190100,267769287,230,230,230,230,0
20240703,190000,267769287,230,230,230,230,0
20240703,185900,267769287,230,230,230,230,0
20240703,185800,267769287,230,230,230,230,0
20240703,185700,267769287,230,230,230,230,0
20240703,185600,267769287,230,230,230,230,22308
20240703,185500,267769287,230,230,230,230,0
20240703,185400,267769287,230,230,230,230,0
20240703,185300,267769287,230,230,230,230,0
20240703,185200,267769287,230,230,230,230,0
20240703,185100,267769287,230,230,230,230,0
20240703,185000,267769287,230,230,230,230,0
20240703,184900,267769287,230,230,230,230,0
20240703,184800,267769287,230,230,230,230,0
20240703,184700,267769287,230,230,230,230,0
20240703,184600,267769287,230,230,230,230,0
20240703,184500,267769287,230,230,230,230,0
20240703,184400,267769287,230,230,230,230,0
20240703,184300,267769287,230,230,230,230,0
20240703,184200,267769287,230,230,230,230,0
20240703,184100,267769287,230,230,230,230,0
20240703,184000,267769287,230,230,230,230,0
20240703,183900,267769287,230,230,230,230,0
20240703,183800,267769287,230,230,230,230,0
20240703,183700,267769287,230,230,230,230,0
20240703,183600,267769287,230,230,230,230,0
20240703,183500,267769287,230,230,230,230,0
20240703,183400,267769287,230,230,230,230,0
20240703,183300,267769287,230,230,230,230,0
20240703,183200,267769287,230,230,230,230,0
20240703,183100,267769287,230,230,230,230,0
20240703,183000,267769287,230,230,230,230,0
20240703,182900,267769287,230,230,230,230,0
20240703,182800,267769287,230,230,230,230,0
20240703,182700,267769287,230,230,230,230,0
20240703,182600,267769287,230,230,230,230,22308
20240703,182500,267769287,230,230,230,230,0
20240703,182400,267769287,230,230,230,230,0
20240703,182300,267769287,230,230,230,230,0
20240703,182200,267769287,230,230,230,230,0
20240703,182100,267769287,230,230,230,230,0
20240703,182000,267769287,230,230,230,230,0
20240703,181900,267769287,230,230,230,230,0
20240703,181800,267769287,230,230,230,230,0
20240703,181700,267769287,230,230,230,230,0
20240703,181600,267769287,230,230,230,230,0
20240703,181500,267769287,230,230,230,230,0
20240703,181400,267769287,230,230,230,230,0
20240703,181300,267769287,230,230,230,230,0
20240703,181200,267769287,230,230,230,230,0
20240703,181100,267769287,230,230,230,230,0
20240703,181000,267769287,230,230,230,230,0
20240703,180900,267769287,230,230,230,230,0
20240703,180800,267769287,230,230,230,230,0
20240703,180700,267769287,230,230,230,230,0
20240703,180600,267769287,230,230,230,230,0
20240703,180500,267769287,230,230,230,230,0
20240703,180400,267769287,230,230,230,230,0
20240703,180300,267769287,230,230,230,230,0
20240703,180200,267769287,230,230,230,230,0
20240703,180100,267769287,230,230,230,230,0
20240703,180000,267769287,230,230,230,230,0
20240703,175900,267769287,230,230,230,230,0
20240703,175800,267769287,230,230,230,230,0
20240703,175700,267769287,230,230,230,230,0
20240703,175600,267769287,230,230,230,230,22308
20240703,175500,267769287,230,230,230,230,0
20240703,175400,267769287,230,230,230,230,0
20240703,175300,267769287,230,230,230,230,0
20240703,175200,267769287,230,230,230,230,0
20240703,175100,267769287,230,230,230,230,0
20240703,175000,267769287,230,230,230,230,0
20240703,174900,267769287,230,230,230,230,0
20240703,174800,267769287,230,230,230,230,0
20240703,174700,267769287,230,230,230,230,0
20240703,174600,267769287,230,230,230,230,0
20240703,174500,267769287,230,230,230,230,0
20240703,174400,267769287,230,230,230,230,0
20240703,174300,267769287,230,230,230,230,0
20240703,174200,267769287,230,230,230,230,0
20240703,174100,267769287,230,230,230,230,0
20240703,174000,267769287,230,230,230,230,0
20240703,173900,267769287,230,230,230,230,0
20240703,173800,267769287,230,230,230,230,0
20240703,173700,267769287,230,230,230,230,0
20240703,173600,267769287,230,230,230,230,0
20240703,173500,267769287,230,230,230,230,0
20240703,173400,267769287,230,230,230,230,0
20240703,173300,267769287,230,230,230,230,0
20240703,173200,267769287,230,230,230,230,0
20240703,173100,267769287,230,230,230,230,0
20240703,173000,267769287,230,230,230,230,0
20240703,172900,267769287,230,230,230,230,0
20240703,172800,267769287,230,230,230,230,0
20240703,172700,267769287,230,230,230,230,0
20240703,172600,267769287,230,230,230,230,22308
20240703,172500,267769287,230,230,230,230,0
20240703,172400,267769287,230,230,230,230,0
20240703,172300,267769287,230,230,230,230,0
20240703,172200,267769287,230,230,230,230,0
20240703,172100,267769287,230,230,230,230,0
20240703,172000,267769287,230,230,230,230,0
20240703,171900,267769287,230,230,230,230,0
20240703,171800,267769287,230,230,230,230,0
20240703,171700,267769287,230,230,230,230,0
20240703,171600,267769287,230,230,230,230,0
20240703,171500,267769287,230,230,230,230,0
20240703,171400,267769287,230,230,230,230,0
20240703,171300,267769287,230,230,230,230,0
20240703,171200,267769287,230,230,230,230,0
20240703,171100,267769287,230,230,230,230,0
20240703,171000,267769287,230,230,230,230,0
20240703,170900,267769287,230,230,230,230,0
20240703,170800,267769287,230,230,230,230,0
20240703,170700,267769287,230,230,230,230,0
20240703,170600,267769287,230,230,230,230,0
20240703,170500,267769287,230,230,230,230,0
20240703,170400,267769287,230,230,230,230,0
20240703,170300,267769287,230,230,230,230,0
20240703,170200,267769287,230,230,230,230,0
20240703,170100,267769287,230,230,230,230,0
20240703,170000,267769287,230,230,230,230,0
20240703,165900,267769287,230,230,230,230,0
20240703,165800,267769287,230,230,230,230,0
20240703,165700,267769287,230,230,230,230,0
20240703,165600,267769287,230,230,230,230,22308
20240703,165500,267769287,230,230,230,230,0
20240703,165400,267769287,230,230,230,230,0
20240703,165300,267769287,230,230,230,230,0
20240703,165200,267769287,230,230,230,230,0
20240703,165100,267769287,230,230,230,230,0
20240703,165000,267769287,230,230,230,230,0
20240703,164900,267769287,230,230,230,230,0
20240703,164800,267769287,230,230,230,230,0
20240703,164700,267769287,230,230,230,230,0
20240703,164600,267769287,230,230,230,230,0
20240703,164500,267769287,230,230,230,230,0
20240703,164400,267769287,230,230,230,230,0
20240703,164300,267769287,230,230,230,230,0
20240703,164200,267769287,230,230,230,230,0
20240703,164100,267769287,230,230,230,230,0
20240703,164000,267769287,230,230,230,230,0
20240703,163900,267769287,230,230,230,230,0
20240703,163800,267769287,230,230,230,230,0
20240703,163700,267769287,230,230,230,230,0
20240703,163600,267769287,230,230,230,230,0
20240703,163500,267769287,230,230,230,230,0
20240703,163400,267769287,230,230,230,230,0
20240703,163300,267769287,230,230,230,230,0
20240703,163200,267769287,230,230,230,230,0
20240703,163100,267769287,230,230,230,230,0
20240703,163000,267769287,230,230,230,230,0
20240703,162900,267769287,230,230,230,230,0
20240703,162800,267769287,230,230,230,230,0
20240703,162700,267769287,230,230,230,230,0
20240703,162600,267769287,230,230,230,230,22308
20240703,162500,267769287,230,230,230,230,0
20240703,162400,267769287,230,230,230,230,0
20240703,162300,267769287,230,230,230,230,0
20240703,162200,267769287,230,230,230,230,0
20240703,162100,267769287,230,230,230,230,0
20240703,162000,267769287,230,230,230,230,0
20240703,161900,267769287,230,230,230,230,0
20240703,161800,267769287,230,230,230,230,0
20240703,161700,267769287,230,230,230,230,0
20240703,161600,267769287,230,230,230,230,0
20240703,161500,267769287,230,230,230,230,0
20240703,161400,267769287,230,230,230,230,0
20240703,161300,267769287,230,230,230,230,0
20240703,161200,267769287,230,230,230,230,0
20240703,161100,267769287,230,230,230,230,0
20240703,161000,267769287,230,230,230,230,0
20240703,160900,267769287,230,230,230,230,0
20240703,160800,267769287,230,230,230,230,0
20240703,160700,267769287,230,230,230,230,0
20240703,160600,267769287,230,230,230,230,0
20240703,160500,267769287,230,230,230,230,0
20240703,160400,267769287,230,230,230,230,0
20240703,160300,267769287,230,230,230,230,0
20240703,160200,267769287,230,230,230,230,0
20240703,160100,267769287,230,230,230,230,0
20240703,160000,267769287,230,230,230,230,0
20240703,155900,267769287,230,230,230,230,0
20240703,155800,267769287,230,230,230,230,0
20240703,155700,267769287,230,230,230,230,0
20240703,155600,267769287,230,230,230,230,22308
20240703,155500,267769287,230,230,230,230,0
20240703,155400,267769287,230,230,230,230,0
20240703,155300,267769287,230,230,230,230,0
20240703,155200,267769287,230,230,230,230,0
20240703,155100,267769287,230,230,230,230,0
20240703,155000,267769287,230,230,230,230,0
20240703,154900,267769287,230,230,230,230,0
20240703,154800,267769287,230,230,230,230,0
20240703,154700,267769287,230,230,230,230,0
20240703,154600,267769287,230,230,230,230,0
20240703,154500,267769287,230,230,230,230,0
20240703,154400,267769287,230,230,230,230,0
20240703,154300,267769287,230,230,230,230,0
20240703,154200,267769287,230,230,230,230,0
20240703,154100,267769287,230,230,230,230,0
20240703,154000,267769287,230,230,230,230,0
20240703,153900,267769287,230,230,230,230,0
20240703,153800,267769287,230,230,230,230,0
20240703,153700,267769287,230,230,230,230,0
20240703,153600,267769287,230,230,230,230,0
20240703,153500,267769287,230,230,230,230,0
20240703,153400,267769287,230,230,230,230,0
20240703,153300,267769287,230,230,230,230,0
20240703,153200,267769287,230,230,230,230,0
20240703,153100,267769287,230,230,230,230,0
20240703,153000,267769287,230,230,230,230,22308
20240703,152900,262638447,230,230,230,230,0
20240703,152800,262638447,230,230,230,230,0
20240703,152700,262638447,230,230,230,230,0
20240703,152600,262638447,230,230,230,230,0
20240703,152500,262638447,230,230,230,230,0
20240703,152400,262638447,230,230,230,230,0
20240703,152300,262638447,230,230,230,230,0
20240703,152200,262638447,230,230,230,230,0
20240703,152100,262638447,230,230,230,230,0
20240703,152000,262638447,230,230,230,230,0
20240703,151900,262638447,230,230,230,230,812
20240703,151800,262451687,230,229,230,229,15010
20240703,151700,259014387,230,230,230,230,2001
20240703,151600,258554157,230,231,231,230,169
20240703,151500,258515129,230,230,230,230,0
20240703,151400,258515129,230,230,230,230,20001
20240703,151300,253914899,229,229,229,229,196
20240703,151200,253870015,231,230,231,229,6526
20240703,151100,252369361,231,231,231,231,170
20240703,151000,252330091,231,231,231,231,2500
20240703,150900,251752591,231,230,231,230,603
20240703,150800,251613299,230,231,231,230,538
20240703,150700,251489035,231,232,232,231,2488
20240703,150600,250914207,232,232,232,232,100
20240703,150500,250891007,231,231,231,231,200
20240703,150400,250844807,232,232,232,232,100
20240703,150300,250821607,232,232,232,232,0
20240703,150200,250821607,232,232,232,232,500
20240703,150100,250705607,231,231,231,231,9
20240703,150000,250703528,232,232,232,232,2170
20240703,145900,250200088,232,232,232,232,200
20240703,145800,250153688,232,232,232,232,5
20240703,145700,250152528,231,231,231,231,2
20240703,145600,250152066,231,231,231,231,534
20240703,145500,250028712,231,231,231,231,8
20240703,145400,250026864,231,231,231,231,8403
20240703,145300,248085771,231,231,231,231,3
20240703,145200,248085078,231,231,231,231,1500
20240703,145100,247738578,231,231,231,231,0
20240703,145000,247738578,231,231,231,231,1007
20240703,144900,247505961,230,230,230,230,100
20240703,144800,247482961,231,230,231,230,2462
20240703,144700,246914700,231,231,231,231,9
20240703,144600,246912621,231,230,231,230,12
20240703,144500,246909852,231,231,231,231,0
20240703,144400,246909852,231,231,231,231,3323
20240703,144300,246142239,231,231,231,231,0
20240703,144200,246142239,231,231,232,230,21960
20240703,144100,241089373,232,231,232,231,1398
20240703,144000,240766434,231,231,231,231,4004
20240703,143900,239841510,231,230,231,230,3600
20240703,143800,239012410,231,231,231,231,0
20240703,143700,239012410,231,231,231,231,7
20240703,143600,239010793,230,230,230,230,21004
20240703,143500,234179873,230,230,230,230,22473
20240703,143400,229011083,231,231,231,231,30
20240703,143300,229004153,231,231,231,230,4152
20240703,143200,228048222,230,230,230,230,2
20240703,143100,228047762,230,230,230,230,0
20240703,143000,228047762,230,230,230,230,1000
20240703,142900,227817762,231,230,231,230,4224
20240703,142800,226844057,229,229,229,229,0
20240703,142700,226844057,229,229,229,229,363
20240703,142600,226760930,229,230,230,229,18284
20240703,142500,222568474,231,231,231,231,3
20240703,142400,222567781,231,231,231,231,1097
20240703,142300,222314374,231,231,231,231,1514
20240703,142200,221964640,231,231,231,231,1029
20240703,142100,221726941,231,231,231,231,55
20240703,142000,221714236,231,231,231,231,1
20240703,141900,221714005,231,231,231,231,35
20240703,141800,221705920,231,231,231,231,0
20240703,141700,221705920,231,231,231,231,44
20240703,141600,221695756,231,231,231,231,107
20240703,141500,221671039,231,231,231,231,83
20240703,141400,221651866,231,231,231,231,3
20240703,141300,221651173,229,229,229,229,0
20240703,141200,221651173,229,230,231,229,10011
20240703,141100,219343644,230,230,230,230,18754
20240703,141000,215030224,229,230,230,229,1854
20240703,140900,214605655,229,229,229,229,3149
20240703,140800,213884534,230,230,230,230,104
20240703,140700,213860614,230,230,230,230,30
20240703,140600,213853714,230,230,230,230,0
20240703,140500,213853714,230,230,230,230,5740
20240703,140400,212533514,230,230,230,230,1
20240703,140300,212533284,231,231,231,231,31
20240703,140200,212526123,230,230,230,230,0
20240703,140100,212526123,230,230,230,230,0
20240703,140000,212526123,230,230,230,230,0
20240703,135900,212526123,230,230,230,230,16
20240703,135800,212522443,230,231,231,230,710
20240703,135700,212359133,230,230,230,230,0
20240703,135600,212359133,230,231,231,230,635
20240703,135500,212212852,230,230,230,230,0
20240703,135400,212212852,230,231,231,230,445
20240703,135300,212110067,230,230,230,230,1243
20240703,135200,211824177,231,231,231,231,203
20240703,135100,211777284,232,232,232,232,11
20240703,135000,211774732,232,232,232,232,0
20240703,134900,211774732,232,232,232,232,23
20240703,134800,211769396,231,231,231,231,1227
20240703,134700,211485959,231,231,231,231,7
20240703,134600,211484342,230,230,230,230,0
20240703,134500,211484342,230,230,230,230,0
20240703,134400,211484342,230,230,230,230,619
20240703,134300,211341972,231,230,231,230,11000
20240703,134200,208810972,231,231,231,231,316
20240703,134100,208737976,230,231,231,230,6881
20240703,134000,207148765,231,231,231,231,0
20240703,133900,207148765,231,231,231,231,0
20240703,133800,207148765,231,231,231,231,10
20240703,133700,207146455,230,230,230,230,0
20240703,133600,207146455,230,230,230,230,0
20240703,133500,207146455,230,230,230,230,0
20240703,133400,207146455,230,230,230,230,370
20240703,133300,207061355,231,231,231,231,300
20240703,133200,206992055,231,230,231,230,1504
20240703,133100,206646131,230,230,230,230,184
20240703,133000,206603811,230,230,230,230,2317
20240703,132900,206070901,230,230,230,230,499
20240703,132800,205956131,230,230,230,230,0
20240703,132700,205956131,230,230,230,230,0
20240703,132600,205956131,230,230,230,230,0
20240703,132500,205956131,230,230,230,230,3968
20240703,132400,205043491,230,230,230,230,0
20240703,132300,205043491,230,230,230,230,1511
20240703,132200,204695961,230,230,230,230,0
20240703,132100,204695961,230,230,230,230,2473
20240703,132000,204127171,230,230,230,230,0
20240703,131900,204127171,230,230,230,230,2970
20240703,131800,203444071,230,230,230,230,0
20240703,131700,203444071,230,230,230,230,2000
20240703,131600,202984071,230,230,230,230,0
20240703,131500,202984071,230,230,230,230,0
20240703,131400,202984071,230,230,230,230,1000
20240703,131300,202754071,230,230,230,230,0
20240703,131200,202754071,230,230,230,230,0
20240703,131100,202754071,230,230,230,230,0
20240703,131000,202754071,230,230,230,230,0
20240703,130900,202754071,230,230,230,230,2352
20240703,130800,202213111,230,230,230,230,0
20240703,130700,202213111,230,230,230,230,2500
20240703,130600,201638111,230,230,230,230,0
20240703,130500,201638111,230,230,230,230,4200
20240703,130400,200672111,230,230,230,230,1010
20240703,130300,200439811,231,231,231,231,284
20240703,130200,200374207,231,231,231,231,5171
20240703,130100,199179706,231,231,231,231,0
20240703,130000,199179706,231,231,231,231,0
20240703,125900,199179706,231,231,231,231,2345
20240703,125800,198638011,232,232,232,232,0
20240703,125700,198638011,232,232,232,232,3
20240703,125600,198637315,230,232,232,230,4007
20240703,125500,197709691,232,232,232,232,0
20240703,125400,197709691,232,231,232,230,6305
20240703,125300,196259429,231,231,231,231,6010
20240703,125200,194871119,231,231,231,231,0
20240703,125100,194871119,231,231,231,231,1
20240703,125000,194870888,231,231,231,231,19
20240703,124900,194866499,231,231,231,231,200
20240703,124800,194820299,231,231,231,231,0
20240703,124700,194820299,231,231,231,231,10
20240703,124600,194817989,231,231,231,231,52
20240703,124500,194805977,231,231,231,231,9
20240703,124400,194803898,230,230,230,230,0
20240703,124300,194803898,230,230,230,230,105
20240703,124200,194779748,231,231,231,231,0
20240703,124100,194779748,231,231,231,231,7
20240703,124000,194778131,231,231,231,231,2
20240703,123900,194777669,231,231,231,231,480
20240703,123800,194666789,230,230,230,230,3181
20240703,123700,193935159,231,231,231,231,5
20240703,123600,193934004,230,230,230,230,9
20240703,123500,193931934,231,231,231,231,0
20240703,123400,193931934,231,231,231,231,0
20240703,123300,193931934,231,231,231,231,1430
20240703,123200,193601604,232,232,232,231,1305
20240703,123100,193298894,232,231,232,231,5057
20240703,123000,192130670,232,232,232,232,63
20240703,122900,192116054,232,232,232,232,51
20240703,122800,192104222,231,231,231,231,10000
20240703,122700,189794222,231,231,231,231,5000
20240703,122600,188639222,232,232,232,232,0
20240703,122500,188639222,232,232,232,231,9
20240703,122400,188637135,231,231,231,231,7401
20240703,122300,186927504,232,232,232,232,101
20240703,122200,186904072,231,230,231,230,15917
20240703,122100,183227821,230,231,231,230,2425
20240703,122000,182670070,231,231,231,231,50
20240703,121900,182658520,231,231,231,231,224
20240703,121800,182606776,231,231,231,231,300
20240703,121700,182537476,231,231,231,231,300
20240703,121600,182468176,231,231,231,231,40
20240703,121500,182458936,231,231,231,231,119
20240703,121400,182431447,231,231,231,231,0
20240703,121300,182431447,231,230,231,230,3
20240703,121200,182430755,230,230,230,230,5000
20240703,121100,181280755,230,230,230,230,0
20240703,121000,181280755,230,231,231,230,662
20240703,120900,181128487,231,231,231,231,17
20240703,120800,181124560,229,229,229,229,8
20240703,120700,181122728,229,229,229,229,2
20240703,120600,181122270,231,231,231,231,1
20240703,120500,181122039,230,230,230,230,9859
20240703,120400,178854469,230,230,230,230,500
20240703,120300,178739469,230,229,230,229,12
20240703,120200,178736714,230,230,230,230,227
20240703,120100,178684504,230,230,230,230,1127
20240703,120000,178425294,229,229,229,229,2112
20240703,115900,177941646,229,230,230,229,507
20240703,115800,177825536,230,229,230,229,394
20240703,115700,177735180,229,229,229,229,3000
20240703,115600,177048180,230,230,230,230,19
20240703,115500,177043810,229,229,229,229,0
20240703,115400,177043810,229,229,229,229,370
20240703,115300,176959080,230,230,230,230,8
20240703,115200,176957240,229,230,230,229,1026
20240703,115100,176722260,230,230,230,230,0
20240703,115000,176722260,230,230,230,230,0
20240703,114900,176722260,230,230,230,230,25
20240703,114800,176716510,230,230,230,230,0
20240703,114700,176716510,230,230,230,230,1015
20240703,114600,176483060,230,230,230,230,5111
20240703,114500,175307530,230,230,230,230,15036
20240703,114400,171849250,230,230,230,230,7
20240703,114300,171847640,230,230,230,230,0
20240703,114200,171847640,230,230,230,230,239
20240703,114100,171792670,229,230,230,229,1237
20240703,114000,171509388,230,230,230,230,14
20240703,113900,171506168,230,230,230,230,9
20240703,113800,171504098,230,230,230,230,29829
20240703,113700,164643428,231,230,231,230,161
20240703,113600,164606348,230,231,231,230,10368
20240703,113500,162221608,231,230,231,230,8510
20240703,113400,160264198,231,231,231,231,513
20240703,113300,160145695,231,231,231,231,0
20240703,113200,160145695,231,231,231,231,0
20240703,113100,160145695,231,231,231,230,51
20240703,113000,160133944,231,231,231,231,0
20240703,112900,160133944,231,231,231,231,2473
20240703,112800,159562681,231,231,231,231,9
20240703,112700,159560602,231,231,231,231,0
20240703,112600,159560602,231,230,231,230,650
20240703,112500,159410453,231,231,231,231,0
20240703,112400,159410453,231,231,231,231,30
20240703,112300,159403523,231,231,231,231,10005
20240703,112200,157092368,231,231,231,231,2034
20240703,112100,156622514,231,231,231,231,2087
20240703,112000,156140417,231,231,231,231,0
20240703,111900,156140417,231,231,231,231,1000
20240703,111800,155909417,231,231,231,231,24
20240703,111700,155903873,231,231,231,231,0
20240703,111600,155903873,231,231,231,230,6006
20240703,111500,154521279,231,231,231,231,9
20240703,111400,154519200,230,231,231,230,251
20240703,111300,154461420,231,231,231,231,40
20240703,111200,154452180,231,231,231,231,200
20240703,111100,154405980,231,231,231,231,0
20240703,111000,154405980,231,231,231,231,1134
20240703,110900,154144026,231,231,231,231,9091
20240703,110800,152044005,231,231,231,231,10
20240703,110700,152041695,231,231,231,230,6306
20240703,110600,150585210,230,230,230,230,3156
20240703,110500,149859330,231,231,231,231,7
20240703,110400,149857713,231,231,231,231,6672
20240703,110300,148316481,231,231,231,231,8
20240703,110200,148314633,231,231,231,231,35
20240703,110100,148306548,231,231,231,231,38
20240703,110000,148297770,231,231,231,231,16
20240703,105900,148294074,231,231,231,231,8
20240703,105800,148292226,231,231,231,231,46
20240703,105700,148281600,231,231,231,231,9
20240703,105600,148279521,231,230,231,230,8478
20240703,105500,146329354,230,230,230,230,1
20240703,105400,146329124,231,232,232,230,16098
20240703,105300,142611092,232,232,232,232,2998
20240703,105200,141915556,232,232,232,232,3000
20240703,105100,141219556,232,232,232,232,1010
20240703,105000,140985236,231,231,231,231,1
20240703,104900,140985005,231,232,232,231,2989
20240703,104800,140294545,232,231,232,231,27423
20240703,104700,133959813,231,232,232,231,246
20240703,104600,133902976,232,232,232,232,0
20240703,104500,133902976,232,232,232,232,11
20240703,104400,133900424,232,231,232,231,1835
20240703,104300,133474808,231,231,231,231,396
20240703,104200,133383332,231,232,232,231,501
20240703,104100,133267600,232,232,232,232,0
20240703,104000,133267600,232,232,232,232,0
20240703,103900,133267600,232,232,232,232,19
20240703,103800,133263192,232,232,232,232,4434
20240703,103700,132234504,232,232,232,232,1
20240703,103600,132234272,232,232,232,232,0
20240703,103500,132234272,232,232,232,232,1513
20240703,103400,131883256,231,231,231,231,1
20240703,103300,131883025,231,230,231,230,37753
20240703,103200,123162181,230,230,230,230,0
20240703,103100,123162181,230,230,230,230,550
20240703,103000,123035681,230,230,230,230,3866
20240703,102900,122146501,230,230,230,230,10000
20240703,102800,119846501,229,229,229,229,200
20240703,102700,119800701,229,228,229,228,27612
20240703,102600,113481721,229,230,230,229,17384
20240703,102500,109499233,230,230,230,230,12598
20240703,102400,106601693,230,230,230,230,2000
20240703,102300,106141693,231,231,231,231,43
20240703,102200,106131760,230,231,231,230,6634
20240703,102100,104600306,231,231,231,231,40
20240703,102000,104591066,231,231,231,231,0
20240703,101900,104591066,231,231,231,231,0
20240703,101800,104591066,231,231,231,231,73
20240703,101700,104574203,231,231,231,231,113
20240703,101600,104548100,231,230,231,230,5152
20240703,101500,103363080,230,230,230,229,7338
20240703,101400,101675914,229,232,232,229,57758
20240703,101300,88396581,231,231,231,231,3138
20240703,101200,87671703,231,231,231,231,2841
20240703,101100,87015432,231,231,231,231,500
20240703,101000,86899932,231,232,232,231,22
20240703,100900,86894844,231,231,231,231,201
20240703,100800,86848413,231,232,232,231,2823
20240703,100700,86194213,232,232,232,232,250
20240703,100600,86136213,231,231,231,231,5541
20240703,100500,84856242,231,232,232,231,4001
20240703,100400,83932010,231,232,232,231,1446
20240703,100300,83597969,232,232,232,231,2027
20240703,100200,83129705,232,232,232,232,10
20240703,100100,83127385,231,232,232,231,10200
20240703,100000,80760986,233,233,233,233,1501
20240703,095900,80411253,233,232,233,232,61
20240703,095800,80397042,232,232,232,231,4868
20240703,095700,79272471,232,232,233,232,1360
20240703,095600,78956424,233,233,233,232,800
20240703,095500,78770298,233,232,233,232,4564
20240703,095400,77711345,232,232,232,232,141
20240703,095300,77678633,232,231,232,231,352
20240703,095200,77597320,231,232,232,231,4896
20240703,095100,76462460,232,232,232,232,333
20240703,095000,76385204,232,232,232,232,2530
20240703,094900,75798244,233,233,233,233,0
20240703,094800,75798244,233,233,233,233,14685
20240703,094700,72376639,234,233,234,233,824
20240703,094600,72184597,234,234,234,234,929
20240703,094500,71967211,233,233,233,233,2417
20240703,094400,71404050,232,233,233,232,499
20240703,094300,71288281,233,233,233,233,3107
20240703,094200,70564350,234,234,234,234,20
20240703,094100,70559670,233,233,233,233,0
20240703,094000,70559670,233,234,234,233,102
20240703,093900,70535902,233,232,233,232,18976
20240703,093800,66118760,232,232,232,232,0
20240703,093700,66118760,232,232,232,232,1
20240703,093600,66118528,233,233,234,233,8015
20240703,093500,64251031,233,233,233,233,200
20240703,093400,64204431,233,234,234,233,20681
20240703,093300,59385077,234,235,235,234,544
20240703,093200,59257739,235,235,235,234,28967
20240703,093100,52479455,234,235,235,234,202
20240703,093000,52432129,235,234,235,234,2057
20240703,092900,51948736,235,236,236,235,4764
20240703,092800,50829182,236,235,236,235,5
20240703,092700,50828004,235,235,235,235,1024
20240703,092600,50587364,235,235,235,235,6234
20240703,092500,49122374,235,236,236,235,68
20240703,092400,49106389,236,235,236,235,6737
20240703,092300,47522194,234,235,235,234,6544
20240703,092200,45984456,234,234,234,234,5509
20240703,092100,44695350,234,234,234,234,2000
20240703,092000,44227350,233,233,233,233,0
20240703,091900,44227350,233,233,233,233,18500
20240703,091800,39916850,232,232,232,232,27555
20240703,091700,33524090,232,232,232,232,10
20240703,091600,33521770,232,232,232,232,21573
20240703,091500,28516834,232,232,232,232,21667
20240703,091400,23490090,231,231,231,231,3493
20240703,091300,22683207,231,232,232,231,212
20240703,091200,22634024,232,232,232,232,2
20240703,091100,22633560,231,231,231,231,920
20240703,091000,22421040,231,232,232,231,10707
20240703,090900,19938016,233,234,234,233,23135
20240703,090800,14547455,234,234,234,234,23
20240703,090700,14542073,235,235,235,235,100
20240703,090600,14518573,235,234,235,233,3017
20240703,090500,13812610,235,233,235,233,1960
20240703,090400,13355235,234,234,234,234,512
20240703,090300,13235427,234,233,234,232,11214
20240703,090200,10629184,234,233,234,233,151
20240703,090100,10593981,233,233,234,233,30932
20240703,090000,3385825,233,233,237,233,14518