stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192600,242510100,230,230,230,230,41544
20240704,192500,242510100,230,230,230,230,0
20240704,192400,242510100,230,230,230,230,0
20240704,192300,242510100,230,230,230,230,0
20240704,192200,242510100,230,230,230,230,0
20240704,192100,242510100,230,230,230,230,0
20240704,192000,242510100,230,230,230,230,0
20240704,191900,242510100,230,230,230,230,0
20240704,191800,242510100,230,230,230,230,0
20240704,191700,242510100,230,230,230,230,0
20240704,191600,242510100,230,230,230,230,0
20240704,191500,242510100,230,230,230,230,0
20240704,191400,242510100,230,230,230,230,0
20240704,191300,242510100,230,230,230,230,0
20240704,191200,242510100,230,230,230,230,0
20240704,191100,242510100,230,230,230,230,0
20240704,191000,242510100,230,230,230,230,0
20240704,190900,242510100,230,230,230,230,0
20240704,190800,242510100,230,230,230,230,0
20240704,190700,242510100,230,230,230,230,0
20240704,190600,242510100,230,230,230,230,0
20240704,190500,242510100,230,230,230,230,0
20240704,190400,242510100,230,230,230,230,0
20240704,190300,242510100,230,230,230,230,0
20240704,190200,242510100,230,230,230,230,0
20240704,190100,242510100,230,230,230,230,0
20240704,190000,242510100,230,230,230,230,0
20240704,185900,242510100,230,230,230,230,0
20240704,185800,242510100,230,230,230,230,0
20240704,185700,242510100,230,230,230,230,0
20240704,185600,242510100,230,230,230,230,41544
20240704,185500,242510100,230,230,230,230,0
20240704,185400,242510100,230,230,230,230,0
20240704,185300,242510100,230,230,230,230,0
20240704,185200,242510100,230,230,230,230,0
20240704,185100,242510100,230,230,230,230,0
20240704,185000,242510100,230,230,230,230,0
20240704,184900,242510100,230,230,230,230,0
20240704,184800,242510100,230,230,230,230,0
20240704,184700,242510100,230,230,230,230,0
20240704,184600,242510100,230,230,230,230,0
20240704,184500,242510100,230,230,230,230,0
20240704,184400,242510100,230,230,230,230,0
20240704,184300,242510100,230,230,230,230,0
20240704,184200,242510100,230,230,230,230,0
20240704,184100,242510100,230,230,230,230,0
20240704,184000,242510100,230,230,230,230,0
20240704,183900,242510100,230,230,230,230,0
20240704,183800,242510100,230,230,230,230,0
20240704,183700,242510100,230,230,230,230,0
20240704,183600,242510100,230,230,230,230,0
20240704,183500,242510100,230,230,230,230,0
20240704,183400,242510100,230,230,230,230,0
20240704,183300,242510100,230,230,230,230,0
20240704,183200,242510100,230,230,230,230,0
20240704,183100,242510100,230,230,230,230,0
20240704,183000,242510100,230,230,230,230,0
20240704,182900,242510100,230,230,230,230,0
20240704,182800,242510100,230,230,230,230,0
20240704,182700,242510100,230,230,230,230,0
20240704,182600,242510100,230,230,230,230,41544
20240704,182500,242510100,230,230,230,230,0
20240704,182400,242510100,230,230,230,230,0
20240704,182300,242510100,230,230,230,230,0
20240704,182200,242510100,230,230,230,230,0
20240704,182100,242510100,230,230,230,230,0
20240704,182000,242510100,230,230,230,230,0
20240704,181900,242510100,230,230,230,230,0
20240704,181800,242510100,230,230,230,230,0
20240704,181700,242510100,230,230,230,230,0
20240704,181600,242510100,230,230,230,230,0
20240704,181500,242510100,230,230,230,230,0
20240704,181400,242510100,230,230,230,230,0
20240704,181300,242510100,230,230,230,230,0
20240704,181200,242510100,230,230,230,230,0
20240704,181100,242510100,230,230,230,230,0
20240704,181000,242510100,230,230,230,230,0
20240704,180900,242510100,230,230,230,230,0
20240704,180800,242510100,230,230,230,230,0
20240704,180700,242510100,230,230,230,230,0
20240704,180600,242510100,230,230,230,230,0
20240704,180500,242510100,230,230,230,230,0
20240704,180400,242510100,230,230,230,230,0
20240704,180300,242510100,230,230,230,230,0
20240704,180200,242510100,230,230,230,230,0
20240704,180100,242510100,230,230,230,230,0
20240704,180000,242510100,230,230,230,230,0
20240704,175900,242510100,230,230,230,230,0
20240704,175800,242510100,230,230,230,230,0
20240704,175700,242510100,230,230,230,230,0
20240704,175600,242510100,230,230,230,230,41544
20240704,175500,242510100,230,230,230,230,0
20240704,175400,242510100,230,230,230,230,0
20240704,175300,242510100,230,230,230,230,0
20240704,175200,242510100,230,230,230,230,0
20240704,175100,242510100,230,230,230,230,0
20240704,175000,242510100,230,230,230,230,0
20240704,174900,242510100,230,230,230,230,0
20240704,174800,242510100,230,230,230,230,0
20240704,174700,242510100,230,230,230,230,0
20240704,174600,242510100,230,230,230,230,0
20240704,174500,242510100,230,230,230,230,0
20240704,174400,242510100,230,230,230,230,0
20240704,174300,242510100,230,230,230,230,0
20240704,174200,242510100,230,230,230,230,0
20240704,174100,242510100,230,230,230,230,0
20240704,174000,242510100,230,230,230,230,0
20240704,173900,242510100,230,230,230,230,0
20240704,173800,242510100,230,230,230,230,0
20240704,173700,242510100,230,230,230,230,0
20240704,173600,242510100,230,230,230,230,0
20240704,173500,242510100,230,230,230,230,0
20240704,173400,242510100,230,230,230,230,0
20240704,173300,242510100,230,230,230,230,0
20240704,173200,242510100,230,230,230,230,0
20240704,173100,242510100,230,230,230,230,0
20240704,173000,242510100,230,230,230,230,0
20240704,172900,242510100,230,230,230,230,0
20240704,172800,242510100,230,230,230,230,0
20240704,172700,242510100,230,230,230,230,0
20240704,172600,242510100,230,230,230,230,41544
20240704,172500,242510100,230,230,230,230,0
20240704,172400,242510100,230,230,230,230,0
20240704,172300,242510100,230,230,230,230,0
20240704,172200,242510100,230,230,230,230,0
20240704,172100,242510100,230,230,230,230,0
20240704,172000,242510100,230,230,230,230,0
20240704,171900,242510100,230,230,230,230,0
20240704,171800,242510100,230,230,230,230,0
20240704,171700,242510100,230,230,230,230,0
20240704,171600,242510100,230,230,230,230,0
20240704,171500,242510100,230,230,230,230,0
20240704,171400,242510100,230,230,230,230,0
20240704,171300,242510100,230,230,230,230,0
20240704,171200,242510100,230,230,230,230,0
20240704,171100,242510100,230,230,230,230,0
20240704,171000,242510100,230,230,230,230,0
20240704,170900,242510100,230,230,230,230,0
20240704,170800,242510100,230,230,230,230,0
20240704,170700,242510100,230,230,230,230,0
20240704,170600,242510100,230,230,230,230,0
20240704,170500,242510100,230,230,230,230,0
20240704,170400,242510100,230,230,230,230,0
20240704,170300,242510100,230,230,230,230,0
20240704,170200,242510100,230,230,230,230,0
20240704,170100,242510100,230,230,230,230,0
20240704,170000,242510100,230,230,230,230,0
20240704,165900,242510100,230,230,230,230,0
20240704,165800,242510100,230,230,230,230,0
20240704,165700,242510100,230,230,230,230,0
20240704,165600,242510100,230,230,230,230,41544
20240704,165500,242510100,230,230,230,230,0
20240704,165400,242510100,230,230,230,230,0
20240704,165300,242510100,230,230,230,230,0
20240704,165200,242510100,230,230,230,230,0
20240704,165100,242510100,230,230,230,230,0
20240704,165000,242510100,230,230,230,230,0
20240704,164900,242510100,230,230,230,230,0
20240704,164800,242510100,230,230,230,230,0
20240704,164700,242510100,230,230,230,230,0
20240704,164600,242510100,230,230,230,230,0
20240704,164500,242510100,230,230,230,230,0
20240704,164400,242510100,230,230,230,230,0
20240704,164300,242510100,230,230,230,230,0
20240704,164200,242510100,230,230,230,230,0
20240704,164100,242510100,230,230,230,230,0
20240704,164000,242510100,230,230,230,230,0
20240704,163900,242510100,230,230,230,230,0
20240704,163800,242510100,230,230,230,230,0
20240704,163700,242510100,230,230,230,230,0
20240704,163600,242510100,230,230,230,230,0
20240704,163500,242510100,230,230,230,230,0
20240704,163400,242510100,230,230,230,230,0
20240704,163300,242510100,230,230,230,230,0
20240704,163200,242510100,230,230,230,230,0
20240704,163100,242510100,230,230,230,230,0
20240704,163000,242510100,230,230,230,230,0
20240704,162900,242510100,230,230,230,230,0
20240704,162800,242510100,230,230,230,230,0
20240704,162700,242510100,230,230,230,230,0
20240704,162600,242510100,230,230,230,230,41544
20240704,162500,242510100,230,230,230,230,0
20240704,162400,242510100,230,230,230,230,0
20240704,162300,242510100,230,230,230,230,0
20240704,162200,242510100,230,230,230,230,0
20240704,162100,242510100,230,230,230,230,0
20240704,162000,242510100,230,230,230,230,0
20240704,161900,242510100,230,230,230,230,0
20240704,161800,242510100,230,230,230,230,0
20240704,161700,242510100,230,230,230,230,0
20240704,161600,242510100,230,230,230,230,0
20240704,161500,242510100,230,230,230,230,0
20240704,161400,242510100,230,230,230,230,0
20240704,161300,242510100,230,230,230,230,0
20240704,161200,242510100,230,230,230,230,0
20240704,161100,242510100,230,230,230,230,0
20240704,161000,242510100,230,230,230,230,0
20240704,160900,242510100,230,230,230,230,0
20240704,160800,242510100,230,230,230,230,0
20240704,160700,242510100,230,230,230,230,0
20240704,160600,242510100,230,230,230,230,0
20240704,160500,242510100,230,230,230,230,0
20240704,160400,242510100,230,230,230,230,0
20240704,160300,242510100,230,230,230,230,0
20240704,160200,242510100,230,230,230,230,0
20240704,160100,242510100,230,230,230,230,0
20240704,160000,242510100,230,230,230,230,0
20240704,155900,242510100,230,230,230,230,0
20240704,155800,242510100,230,230,230,230,0
20240704,155700,242510100,230,230,230,230,0
20240704,155600,242510100,230,230,230,230,41544
20240704,155500,242510100,230,230,230,230,0
20240704,155400,242510100,230,230,230,230,0
20240704,155300,242510100,230,230,230,230,0
20240704,155200,242510100,230,230,230,230,0
20240704,155100,242510100,230,230,230,230,0
20240704,155000,242510100,230,230,230,230,0
20240704,154900,242510100,230,230,230,230,0
20240704,154800,242510100,230,230,230,230,0
20240704,154700,242510100,230,230,230,230,0
20240704,154600,242510100,230,230,230,230,0
20240704,154500,242510100,230,230,230,230,0
20240704,154400,242510100,230,230,230,230,0
20240704,154300,242510100,230,230,230,230,0
20240704,154200,242510100,230,230,230,230,0
20240704,154100,242510100,230,230,230,230,0
20240704,154000,242510100,230,230,230,230,0
20240704,153900,242510100,230,230,230,230,0
20240704,153800,242510100,230,230,230,230,0
20240704,153700,242510100,230,230,230,230,0
20240704,153600,242510100,230,230,230,230,0
20240704,153500,242510100,230,230,230,230,0
20240704,153400,242510100,230,230,230,230,0
20240704,153300,242510100,230,230,230,230,0
20240704,153200,242510100,230,230,230,230,0
20240704,153100,242510100,230,230,230,230,0
20240704,153000,242510100,230,230,230,230,41544
20240704,152900,232954980,231,231,231,231,0
20240704,152800,232954980,231,231,231,231,0
20240704,152700,232954980,231,231,231,231,0
20240704,152600,232954980,231,231,231,231,0
20240704,152500,232954980,231,231,231,231,0
20240704,152400,232954980,231,231,231,231,0
20240704,152300,232954980,231,231,231,231,0
20240704,152200,232954980,231,231,231,231,0
20240704,152100,232954980,231,231,231,231,0
20240704,152000,232954980,231,231,231,231,0
20240704,151900,232954980,231,230,231,230,675
20240704,151800,232799129,230,230,230,230,220
20240704,151700,232748529,230,230,230,230,0
20240704,151600,232748529,230,231,231,230,148
20240704,151500,232714342,231,231,231,231,1201
20240704,151400,232436911,231,231,231,231,1250
20240704,151300,232148161,231,231,231,231,349
20240704,151200,232067542,230,230,230,230,0
20240704,151100,232067542,230,230,231,230,1592
20240704,151000,231701342,231,231,231,231,16151
20240704,150900,227970461,231,231,231,231,600
20240704,150800,227831861,231,231,231,231,331
20240704,150700,227755400,231,231,231,231,137
20240704,150600,227723753,232,232,232,232,0
20240704,150500,227723753,232,232,232,232,1000
20240704,150400,227491753,232,232,232,232,2629
20240704,150300,226881825,232,232,232,232,1098
20240704,150200,226627089,232,232,232,232,0
20240704,150100,226627089,232,232,232,232,1
20240704,150000,226626857,232,232,232,232,0
20240704,145900,226626857,232,232,232,232,0
20240704,145800,226626857,232,232,232,232,14
20240704,145700,226623609,232,232,232,232,10
20240704,145600,226621289,231,231,231,231,0
20240704,145500,226621289,231,231,231,231,0
20240704,145400,226621289,231,231,231,231,0
20240704,145300,226621289,231,231,231,231,12516
20240704,145200,223730093,231,231,231,231,0
20240704,145100,223730093,231,231,231,231,0
20240704,145000,223730093,231,231,231,231,1301
20240704,144900,223429562,231,231,231,231,50000
20240704,144800,211879562,233,233,233,233,300
20240704,144700,211809662,233,233,233,233,10
20240704,144600,211807332,233,233,233,233,4099
20240704,144500,210852265,232,232,232,232,678
20240704,144400,210694969,232,232,232,232,0
20240704,144300,210694969,232,232,232,232,0
20240704,144200,210694969,232,232,232,232,1305
20240704,144100,210392209,232,232,233,232,441
20240704,144000,210289859,232,232,232,232,1829
20240704,143900,209865531,232,232,232,232,0
20240704,143800,209865531,232,232,232,232,7996
20240704,143700,208010459,232,232,232,232,0
20240704,143600,208010459,232,232,232,232,0
20240704,143500,208010459,232,232,232,232,500
20240704,143400,207894459,232,232,232,232,0
20240704,143300,207894459,232,232,232,232,10
20240704,143200,207892139,232,232,232,232,0
20240704,143100,207892139,232,232,232,232,0
20240704,143000,207892139,232,232,232,232,1777
20240704,142900,207479875,232,232,232,232,0
20240704,142800,207479875,232,232,232,232,18012
20240704,142700,203301091,231,231,231,231,0
20240704,142600,203301091,231,232,232,231,8
20240704,142500,203299238,232,232,232,232,20
20240704,142400,203294598,232,231,232,231,1382
20240704,142300,202975353,232,232,232,232,42
20240704,142200,202965609,231,231,231,231,0
20240704,142100,202965609,231,231,231,231,0
20240704,142000,202965609,231,231,231,231,15064
20240704,141900,199485825,231,231,231,231,0
20240704,141800,199485825,231,230,231,229,21001
20240704,141700,194656594,231,231,231,231,15
20240704,141600,194653129,230,230,230,230,2
20240704,141500,194652669,230,230,230,230,3489
20240704,141400,193850199,230,231,231,230,11
20240704,141300,193847668,230,230,230,230,0
20240704,141200,193847668,230,230,230,230,90
20240704,141100,193826968,230,231,231,230,15102
20240704,141000,190353507,231,231,231,231,10
20240704,140900,190351197,231,231,231,231,0
20240704,140800,190351197,231,231,231,230,158
20240704,140700,190314854,231,231,231,231,206
20240704,140600,190267268,231,231,231,231,115
20240704,140500,190240703,232,231,232,231,809
20240704,140400,190053818,232,232,232,232,4
20240704,140300,190052890,232,232,232,232,6
20240704,140200,190051498,232,231,232,231,1213
20240704,140100,189771291,231,231,231,231,4
20240704,140000,189770367,232,232,232,231,309
20240704,135900,189698982,231,231,231,231,172
20240704,135800,189659250,231,231,231,231,24
20240704,135700,189653706,231,231,231,231,4
20240704,135600,189652782,232,230,232,230,301
20240704,135500,189583550,230,230,230,230,0
20240704,135400,189583550,230,230,230,230,245
20240704,135300,189527200,230,230,230,230,0
20240704,135200,189527200,230,232,232,230,110270
20240704,135100,164141944,232,232,232,232,42
20240704,135000,164132200,233,233,233,233,124
20240704,134900,164103308,233,233,233,233,100
20240704,134800,164080008,233,232,233,232,2003
20240704,134700,163613310,232,232,232,232,14827
20240704,134600,160173446,232,232,232,232,0
20240704,134500,160173446,232,232,232,232,1557
20240704,134400,159812222,232,232,232,232,4116
20240704,134300,158857310,232,232,232,232,31
20240704,134200,158850118,232,232,232,232,1000
20240704,134100,158618118,232,232,232,232,0
20240704,134000,158618118,232,232,232,232,0
20240704,133900,158618118,232,232,232,232,0
20240704,133800,158618118,232,232,232,231,9521
20240704,133700,156410046,230,230,230,230,101
20240704,133600,156386816,231,231,231,231,6539
20240704,133500,154876307,231,231,231,231,0
20240704,133400,154876307,231,231,231,231,0
20240704,133300,154876307,231,230,231,230,5679
20240704,133200,153564461,230,230,230,230,236
20240704,133100,153510181,231,231,231,231,0
20240704,133000,153510181,231,231,231,231,0
20240704,132900,153510181,231,231,231,231,90
20240704,132800,153489391,231,231,231,231,0
20240704,132700,153489391,231,231,231,231,50
20240704,132600,153477841,231,231,231,231,0
20240704,132500,153477841,231,231,231,231,14
20240704,132400,153474607,230,231,231,230,400
20240704,132300,153382507,232,232,232,232,0
20240704,132200,153382507,232,232,232,232,0
20240704,132100,153382507,232,232,232,232,0
20240704,132000,153382507,232,230,232,230,2700
20240704,131900,152760907,230,231,231,230,3702
20240704,131800,151909362,231,231,231,231,0
20240704,131700,151909362,231,231,231,231,10453
20240704,131600,149494719,231,231,231,231,514
20240704,131500,149375985,231,231,231,231,500
20240704,131400,149260485,230,230,230,230,0
20240704,131300,149260485,230,230,230,230,24243
20240704,131200,143684595,230,230,230,230,5
20240704,131100,143683445,230,230,230,230,0
20240704,131000,143683445,230,230,230,230,100
20240704,130900,143660445,230,230,230,230,5
20240704,130800,143659295,230,230,230,230,0
20240704,130700,143659295,230,230,230,230,100
20240704,130600,143636295,230,230,230,230,2
20240704,130500,143635835,230,230,230,230,0
20240704,130400,143635835,230,229,230,229,1852
20240704,130300,143210175,229,229,229,229,0
20240704,130200,143210175,229,229,229,229,0
20240704,130100,143210175,229,229,229,229,1400
20240704,130000,142889575,229,229,229,229,0
20240704,125900,142889575,229,229,229,229,72
20240704,125800,142873087,229,229,229,229,0
20240704,125700,142873087,229,229,229,229,2000
20240704,125600,142415087,229,230,230,229,150
20240704,125500,142380707,229,229,230,229,33399
20240704,125400,134701435,229,229,229,229,853
20240704,125300,134506098,230,229,230,229,5001
20240704,125200,133360868,229,229,229,229,0
20240704,125100,133360868,229,229,229,229,55
20240704,125000,133348273,229,229,229,229,167
20240704,124900,133310030,230,230,230,230,3
20240704,124800,133309340,230,230,230,230,71
20240704,124700,133293010,230,230,230,230,20
20240704,124600,133288410,230,230,230,230,0
20240704,124500,133288410,230,230,230,230,10
20240704,124400,133286110,230,230,230,230,1000
20240704,124300,133056110,230,230,230,230,1117
20240704,124200,132799200,230,229,230,229,1036
20240704,124100,132560956,229,229,229,229,154
20240704,124000,132525690,229,229,229,229,0
20240704,123900,132525690,229,229,229,229,0
20240704,123800,132525690,229,229,229,229,4369
20240704,123700,131525189,230,230,230,230,20
20240704,123600,131520589,230,230,230,230,0
20240704,123500,131520589,230,230,230,230,13988
20240704,123400,128303349,230,230,230,230,0
20240704,123300,128303349,230,230,230,230,0
20240704,123200,128303349,230,230,230,230,0
20240704,123100,128303349,230,230,230,230,0
20240704,123000,128303349,230,230,230,230,0
20240704,122900,128303349,230,230,230,230,0
20240704,122800,128303349,230,230,230,230,0
20240704,122700,128303349,230,230,230,230,0
20240704,122600,128303349,230,230,230,230,7896
20240704,122500,126487269,230,230,230,230,1
20240704,122400,126487039,230,230,230,230,1465
20240704,122300,126150089,230,230,230,230,0
20240704,122200,126150089,230,230,230,230,0
20240704,122100,126150089,230,230,230,230,0
20240704,122000,126150089,230,230,230,230,7648
20240704,121900,124391049,230,230,230,230,0
20240704,121800,124391049,230,230,230,230,290
20240704,121700,124324349,231,231,231,231,119
20240704,121600,124296860,231,231,231,231,121
20240704,121500,124268909,231,231,231,231,1040
20240704,121400,124028669,231,231,231,231,298
20240704,121300,123959831,231,231,231,230,5888
20240704,121200,122605149,231,230,231,230,5
20240704,121100,122603995,231,231,231,231,517
20240704,121000,122484568,231,231,231,231,25
20240704,120900,122478793,231,231,231,231,94
20240704,120800,122457079,231,231,231,231,0
20240704,120700,122457079,231,231,231,231,301
20240704,120600,122387548,230,230,230,230,7
20240704,120500,122385938,231,231,231,231,1002
20240704,120400,122154476,231,231,231,231,859
20240704,120300,121956047,231,231,231,231,0
20240704,120200,121956047,231,231,231,231,169
20240704,120100,121917008,231,232,232,231,2697
20240704,120000,121294000,231,231,231,231,464
20240704,115900,121186816,231,231,231,231,0
20240704,115800,121186816,231,231,231,231,0
20240704,115700,121186816,231,231,231,231,0
20240704,115600,121186816,231,231,231,231,0
20240704,115500,121186816,231,231,231,231,802
20240704,115400,121001554,230,230,230,230,0
20240704,115300,121001554,230,230,230,230,0
20240704,115200,121001554,230,230,230,230,0
20240704,115100,121001554,230,230,230,230,0
20240704,115000,121001554,230,230,230,230,0
20240704,114900,121001554,230,230,230,230,0
20240704,114800,121001554,230,230,230,230,11330
20240704,114700,118395654,230,230,230,230,0
20240704,114600,118395654,230,230,230,230,0
20240704,114500,118395654,230,230,230,230,394
20240704,114400,118305034,230,230,230,230,5500
20240704,114300,117040034,230,230,230,230,1200
20240704,114200,116764034,232,232,232,232,13
20240704,114100,116761018,232,232,232,232,2033
20240704,114000,116289362,232,230,232,230,5040
20240704,113900,115130082,230,230,230,230,2382
20240704,113800,114582222,230,230,230,230,17
20240704,113700,114578312,230,231,231,230,1585
20240704,113600,114213506,231,231,231,231,7
20240704,113500,114211889,231,231,231,231,0
20240704,113400,114211889,231,231,231,231,0
20240704,113300,114211889,231,231,231,231,0
20240704,113200,114211889,231,231,231,231,10402
20240704,113100,111809027,230,230,230,230,0
20240704,113000,111809027,230,230,230,230,0
20240704,112900,111809027,230,230,230,230,0
20240704,112800,111809027,230,230,230,230,0
20240704,112700,111809027,230,230,230,230,10236
20240704,112600,109454747,231,231,231,231,0
20240704,112500,109454747,231,231,231,231,13704
20240704,112400,106289123,231,231,231,231,0
20240704,112300,106289123,231,231,231,231,0
20240704,112200,106289123,231,231,231,231,0
20240704,112100,106289123,231,231,231,231,2000
20240704,112000,105827123,231,231,231,231,1005
20240704,111900,105594968,231,231,231,231,199
20240704,111800,105548999,231,231,231,231,1
20240704,111700,105548768,231,231,231,231,105
20240704,111600,105524513,231,231,231,231,6
20240704,111500,105523127,231,231,231,231,20
20240704,111400,105518507,231,231,231,231,2100
20240704,111300,105033407,230,230,230,230,50
20240704,111200,105021907,230,231,231,230,2778
20240704,111100,104382965,231,230,231,230,2000
20240704,111000,103921965,230,230,230,230,4300
20240704,110900,102932965,231,231,231,231,10
20240704,110800,102930655,231,231,231,231,0
20240704,110700,102930655,231,231,231,231,387
20240704,110600,102841258,231,231,231,231,0
20240704,110500,102841258,231,231,231,231,0
20240704,110400,102841258,231,230,231,230,3483
20240704,110300,102036747,230,230,231,230,28917
20240704,110200,95385737,229,229,229,229,32
20240704,110100,95378409,230,230,230,230,321
20240704,110000,95304579,229,229,229,229,180
20240704,105900,95263359,229,229,229,229,82
20240704,105800,95244581,228,228,228,228,0
20240704,105700,95244581,228,228,228,228,323
20240704,105600,95170937,228,229,229,228,5000
20240704,105500,94030623,229,229,229,229,0
20240704,105400,94030623,229,229,229,229,1042
20240704,105300,93792005,229,229,229,229,3072
20240704,105200,93088517,229,229,229,229,40
20240704,105100,93079357,229,229,229,229,0
20240704,105000,93079357,229,229,229,229,6000
20240704,104900,91705357,229,229,229,229,1044
20240704,104800,91466281,230,230,230,230,1000
20240704,104700,91236281,230,230,230,230,1420
20240704,104600,90909681,230,229,230,229,955
20240704,104500,90690485,229,229,229,229,983
20240704,104400,90465378,229,229,229,229,1970
20240704,104300,90014248,229,229,229,229,0
20240704,104200,90014248,229,230,230,229,102
20240704,104100,89990790,230,230,230,230,1000
20240704,104000,89760790,230,230,230,230,1
20240704,103900,89760560,230,229,230,229,3
20240704,103800,89759872,229,229,230,229,203
20240704,103700,89713184,229,229,229,229,5493
20240704,103600,88455287,229,229,229,229,24509
20240704,103500,82842726,229,230,230,229,36
20240704,103400,82834478,230,230,230,230,6575
20240704,103300,81322228,231,231,231,231,9
20240704,103200,81320149,231,231,231,231,5
20240704,103100,81318994,231,231,231,231,130
20240704,103000,81288964,231,231,231,231,27
20240704,102900,81282727,231,231,231,231,1233
20240704,102800,80997904,231,231,231,231,4898
20240704,102700,79866466,231,231,231,231,0
20240704,102600,79866466,231,231,231,231,0
20240704,102500,79866466,231,231,231,231,0
20240704,102400,79866466,231,231,231,231,6
20240704,102300,79865080,231,231,231,231,356
20240704,102200,79782844,231,231,231,231,4000
20240704,102100,78858844,231,231,231,231,0
20240704,102000,78858844,231,231,231,230,70
20240704,101900,78842677,231,231,231,231,44
20240704,101800,78832513,231,231,231,231,6
20240704,101700,78831127,231,231,231,231,100
20240704,101600,78808027,230,231,231,230,504
20240704,101500,78692104,231,231,231,231,68
20240704,101400,78676396,230,230,230,230,1
20240704,101300,78676166,230,231,231,230,452
20240704,101200,78572187,230,230,230,230,501
20240704,101100,78456957,230,230,230,230,0
20240704,101000,78456957,230,230,230,230,3546
20240704,100900,77641377,230,231,231,230,101
20240704,100800,77618047,231,231,231,231,10
20240704,100700,77615737,231,232,232,231,1008
20240704,100600,77382881,232,232,232,232,150
20240704,100500,77348081,232,231,232,231,4527
20240704,100400,76301320,231,231,231,231,2016
20240704,100300,75835624,231,230,231,230,16752
20240704,100200,71982663,230,230,230,230,16
20240704,100100,71978983,229,229,230,229,8752
20240704,100000,69974239,230,230,230,230,10
20240704,095900,69971939,230,230,230,230,148
20240704,095800,69937899,230,230,230,229,216
20240704,095700,69888299,230,230,230,230,20
20240704,095600,69883699,230,230,230,230,256
20240704,095500,69824819,230,230,230,229,226
20240704,095400,69773039,230,230,230,230,693
20240704,095300,69613649,229,229,229,229,390
20240704,095200,69524339,228,228,228,228,0
20240704,095100,69524339,228,228,228,228,0
20240704,095000,69524339,228,229,229,228,2554
20240704,094900,68940189,230,230,230,230,0
20240704,094800,68940189,230,230,230,230,12500
20240704,094700,66065189,230,229,230,229,6335
20240704,094600,64608311,229,230,230,229,1359
20240704,094500,64296570,230,230,230,230,21344
20240704,094400,59387450,230,230,230,230,20
20240704,094300,59382850,231,231,231,231,0
20240704,094200,59382850,231,231,231,231,265
20240704,094100,59321635,231,231,231,231,175
20240704,094000,59281210,230,230,230,230,1000
20240704,093900,59051210,230,232,232,230,582
20240704,093800,58916346,232,231,232,231,1005
20240704,093700,58684187,232,232,232,232,0
20240704,093600,58684187,232,232,232,230,586
20240704,093500,58549132,232,231,232,231,4001
20240704,093400,57624880,231,231,231,231,1009
20240704,093300,57391801,231,230,231,230,7159
20240704,093200,55745209,231,231,231,231,28650
20240704,093100,49127059,231,231,231,231,4
20240704,093000,49126135,231,231,231,231,6128
20240704,092900,47710567,231,231,231,231,6
20240704,092800,47709181,231,231,231,231,5034
20240704,092700,46546327,231,231,231,231,2180
20240704,092600,46042747,231,231,233,231,5460
20240704,092500,44781485,233,231,233,231,522
20240704,092400,44660379,231,231,231,231,100
20240704,092300,44637279,231,232,233,231,30588
20240704,092200,37535546,232,233,233,232,1001
20240704,092100,37302314,233,233,233,233,10
20240704,092000,37299984,233,233,234,233,7363
20240704,091900,35584404,233,233,233,232,1937
20240704,091800,35133106,232,232,232,232,5
20240704,091700,35131946,232,232,233,232,10006
20240704,091600,32810551,233,233,233,232,6037
20240704,091500,31403933,232,231,232,231,20300
20240704,091400,26694433,231,231,231,231,0
20240704,091300,26694433,231,232,232,231,10008
20240704,091200,24382577,232,232,232,232,33650
20240704,091100,16575777,233,232,233,232,202
20240704,091000,16528713,233,232,233,231,4674
20240704,090900,15445648,232,232,232,232,5
20240704,090800,15444488,231,231,231,230,2469
20240704,090700,14874152,231,230,231,230,10798
20240704,090600,12387689,229,229,229,227,31940
20240704,090500,5103475,228,229,229,228,4155
20240704,090400,4155980,229,230,230,229,3221
20240704,090300,3418271,230,230,230,230,646
20240704,090200,3269691,229,229,230,229,526
20240704,090100,3149232,230,229,230,228,7260
20240704,090000,1492944,228,228,228,228,6548