stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192600,411204568,239,239,239,239,5050
20240709,192500,411204568,239,239,239,239,0
20240709,192400,411204568,239,239,239,239,0
20240709,192300,411204568,239,239,239,239,0
20240709,192200,411204568,239,239,239,239,0
20240709,192100,411204568,239,239,239,239,0
20240709,192000,411204568,239,239,239,239,0
20240709,191900,411204568,239,239,239,239,0
20240709,191800,411204568,239,239,239,239,0
20240709,191700,411204568,239,239,239,239,0
20240709,191600,411204568,239,239,239,239,0
20240709,191500,411204568,239,239,239,239,0
20240709,191400,411204568,239,239,239,239,0
20240709,191300,411204568,239,239,239,239,0
20240709,191200,411204568,239,239,239,239,0
20240709,191100,411204568,239,239,239,239,0
20240709,191000,411204568,239,239,239,239,0
20240709,190900,411204568,239,239,239,239,0
20240709,190800,411204568,239,239,239,239,0
20240709,190700,411204568,239,239,239,239,0
20240709,190600,411204568,239,239,239,239,0
20240709,190500,411204568,239,239,239,239,0
20240709,190400,411204568,239,239,239,239,0
20240709,190300,411204568,239,239,239,239,0
20240709,190200,411204568,239,239,239,239,0
20240709,190100,411204568,239,239,239,239,0
20240709,190000,411204568,239,239,239,239,0
20240709,185900,411204568,239,239,239,239,0
20240709,185800,411204568,239,239,239,239,0
20240709,185700,411204568,239,239,239,239,0
20240709,185600,411204568,239,239,239,239,5050
20240709,185500,411204568,239,239,239,239,0
20240709,185400,411204568,239,239,239,239,0
20240709,185300,411204568,239,239,239,239,0
20240709,185200,411204568,239,239,239,239,0
20240709,185100,411204568,239,239,239,239,0
20240709,185000,411204568,239,239,239,239,0
20240709,184900,411204568,239,239,239,239,0
20240709,184800,411204568,239,239,239,239,0
20240709,184700,411204568,239,239,239,239,0
20240709,184600,411204568,239,239,239,239,0
20240709,184500,411204568,239,239,239,239,0
20240709,184400,411204568,239,239,239,239,0
20240709,184300,411204568,239,239,239,239,0
20240709,184200,411204568,239,239,239,239,0
20240709,184100,411204568,239,239,239,239,0
20240709,184000,411204568,239,239,239,239,0
20240709,183900,411204568,239,239,239,239,0
20240709,183800,411204568,239,239,239,239,0
20240709,183700,411204568,239,239,239,239,0
20240709,183600,411204568,239,239,239,239,0
20240709,183500,411204568,239,239,239,239,0
20240709,183400,411204568,239,239,239,239,0
20240709,183300,411204568,239,239,239,239,0
20240709,183200,411204568,239,239,239,239,0
20240709,183100,411204568,239,239,239,239,0
20240709,183000,411204568,239,239,239,239,0
20240709,182900,411204568,239,239,239,239,0
20240709,182800,411204568,239,239,239,239,0
20240709,182700,411204568,239,239,239,239,0
20240709,182600,411204568,239,239,239,239,5050
20240709,182500,411204568,239,239,239,239,0
20240709,182400,411204568,239,239,239,239,0
20240709,182300,411204568,239,239,239,239,0
20240709,182200,411204568,239,239,239,239,0
20240709,182100,411204568,239,239,239,239,0
20240709,182000,411204568,239,239,239,239,0
20240709,181900,411204568,239,239,239,239,0
20240709,181800,411204568,239,239,239,239,0
20240709,181700,411204568,239,239,239,239,0
20240709,181600,411204568,239,239,239,239,0
20240709,181500,411204568,239,239,239,239,0
20240709,181400,411204568,239,239,239,239,0
20240709,181300,411204568,239,239,239,239,0
20240709,181200,411204568,239,239,239,239,0
20240709,181100,411204568,239,239,239,239,0
20240709,181000,411204568,239,239,239,239,0
20240709,180900,411204568,239,239,239,239,0
20240709,180800,411204568,239,239,239,239,0
20240709,180700,411204568,239,239,239,239,0
20240709,180600,411204568,239,239,239,239,0
20240709,180500,411204568,239,239,239,239,0
20240709,180400,411204568,239,239,239,239,0
20240709,180300,411204568,239,239,239,239,0
20240709,180200,411204568,239,239,239,239,0
20240709,180100,411204568,239,239,239,239,0
20240709,180000,411204568,239,239,239,239,0
20240709,175900,411204568,239,239,239,239,0
20240709,175800,411204568,239,239,239,239,0
20240709,175700,411204568,239,239,239,239,0
20240709,175600,411204568,239,239,239,239,5050
20240709,175500,411204568,239,239,239,239,0
20240709,175400,411204568,239,239,239,239,0
20240709,175300,411204568,239,239,239,239,0
20240709,175200,411204568,239,239,239,239,0
20240709,175100,411204568,239,239,239,239,0
20240709,175000,411204568,239,239,239,239,0
20240709,174900,411204568,239,239,239,239,0
20240709,174800,411204568,239,239,239,239,0
20240709,174700,411204568,239,239,239,239,0
20240709,174600,411204568,239,239,239,239,0
20240709,174500,411204568,239,239,239,239,0
20240709,174400,411204568,239,239,239,239,0
20240709,174300,411204568,239,239,239,239,0
20240709,174200,411204568,239,239,239,239,0
20240709,174100,411204568,239,239,239,239,0
20240709,174000,411204568,239,239,239,239,0
20240709,173900,411204568,239,239,239,239,0
20240709,173800,411204568,239,239,239,239,0
20240709,173700,411204568,239,239,239,239,0
20240709,173600,411204568,239,239,239,239,0
20240709,173500,411204568,239,239,239,239,0
20240709,173400,411204568,239,239,239,239,0
20240709,173300,411204568,239,239,239,239,0
20240709,173200,411204568,239,239,239,239,0
20240709,173100,411204568,239,239,239,239,0
20240709,173000,411204568,239,239,239,239,0
20240709,172900,411204568,239,239,239,239,0
20240709,172800,411204568,239,239,239,239,0
20240709,172700,411204568,239,239,239,239,0
20240709,172600,411204568,239,239,239,239,5050
20240709,172500,411204568,239,239,239,239,0
20240709,172400,411204568,239,239,239,239,0
20240709,172300,411204568,239,239,239,239,0
20240709,172200,411204568,239,239,239,239,0
20240709,172100,411204568,239,239,239,239,0
20240709,172000,411204568,239,239,239,239,0
20240709,171900,411204568,239,239,239,239,0
20240709,171800,411204568,239,239,239,239,0
20240709,171700,411204568,239,239,239,239,0
20240709,171600,411204568,239,239,239,239,0
20240709,171500,411204568,239,239,239,239,0
20240709,171400,411204568,239,239,239,239,0
20240709,171300,411204568,239,239,239,239,0
20240709,171200,411204568,239,239,239,239,0
20240709,171100,411204568,239,239,239,239,0
20240709,171000,411204568,239,239,239,239,0
20240709,170900,411204568,239,239,239,239,0
20240709,170800,411204568,239,239,239,239,0
20240709,170700,411204568,239,239,239,239,0
20240709,170600,411204568,239,239,239,239,0
20240709,170500,411204568,239,239,239,239,0
20240709,170400,411204568,239,239,239,239,0
20240709,170300,411204568,239,239,239,239,0
20240709,170200,411204568,239,239,239,239,0
20240709,170100,411204568,239,239,239,239,0
20240709,170000,411204568,239,239,239,239,0
20240709,165900,411204568,239,239,239,239,0
20240709,165800,411204568,239,239,239,239,0
20240709,165700,411204568,239,239,239,239,0
20240709,165600,411204568,239,239,239,239,5050
20240709,165500,411204568,239,239,239,239,0
20240709,165400,411204568,239,239,239,239,0
20240709,165300,411204568,239,239,239,239,0
20240709,165200,411204568,239,239,239,239,0
20240709,165100,411204568,239,239,239,239,0
20240709,165000,411204568,239,239,239,239,0
20240709,164900,411204568,239,239,239,239,0
20240709,164800,411204568,239,239,239,239,0
20240709,164700,411204568,239,239,239,239,0
20240709,164600,411204568,239,239,239,239,0
20240709,164500,411204568,239,239,239,239,0
20240709,164400,411204568,239,239,239,239,0
20240709,164300,411204568,239,239,239,239,0
20240709,164200,411204568,239,239,239,239,0
20240709,164100,411204568,239,239,239,239,0
20240709,164000,411204568,239,239,239,239,0
20240709,163900,411204568,239,239,239,239,0
20240709,163800,411204568,239,239,239,239,0
20240709,163700,411204568,239,239,239,239,0
20240709,163600,411204568,239,239,239,239,0
20240709,163500,411204568,239,239,239,239,0
20240709,163400,411204568,239,239,239,239,0
20240709,163300,411204568,239,239,239,239,0
20240709,163200,411204568,239,239,239,239,0
20240709,163100,411204568,239,239,239,239,0
20240709,163000,411204568,239,239,239,239,0
20240709,162900,411204568,239,239,239,239,0
20240709,162800,411204568,239,239,239,239,0
20240709,162700,411204568,239,239,239,239,0
20240709,162600,411204568,239,239,239,239,5050
20240709,162500,411204568,239,239,239,239,0
20240709,162400,411204568,239,239,239,239,0
20240709,162300,411204568,239,239,239,239,0
20240709,162200,411204568,239,239,239,239,0
20240709,162100,411204568,239,239,239,239,0
20240709,162000,411204568,239,239,239,239,0
20240709,161900,411204568,239,239,239,239,0
20240709,161800,411204568,239,239,239,239,0
20240709,161700,411204568,239,239,239,239,0
20240709,161600,411204568,239,239,239,239,0
20240709,161500,411204568,239,239,239,239,0
20240709,161400,411204568,239,239,239,239,0
20240709,161300,411204568,239,239,239,239,0
20240709,161200,411204568,239,239,239,239,0
20240709,161100,411204568,239,239,239,239,0
20240709,161000,411204568,239,239,239,239,0
20240709,160900,411204568,239,239,239,239,0
20240709,160800,411204568,239,239,239,239,0
20240709,160700,411204568,239,239,239,239,0
20240709,160600,411204568,239,239,239,239,0
20240709,160500,411204568,239,239,239,239,0
20240709,160400,411204568,239,239,239,239,0
20240709,160300,411204568,239,239,239,239,0
20240709,160200,411204568,239,239,239,239,0
20240709,160100,411204568,239,239,239,239,0
20240709,160000,411204568,239,239,239,239,0
20240709,155900,411204568,239,239,239,239,0
20240709,155800,411204568,239,239,239,239,0
20240709,155700,411204568,239,239,239,239,0
20240709,155600,411204568,239,239,239,239,5050
20240709,155500,411204568,239,239,239,239,0
20240709,155400,411204568,239,239,239,239,0
20240709,155300,411204568,239,239,239,239,0
20240709,155200,411204568,239,239,239,239,0
20240709,155100,411204568,239,239,239,239,0
20240709,155000,411204568,239,239,239,239,0
20240709,154900,411204568,239,239,239,239,0
20240709,154800,411204568,239,239,239,239,0
20240709,154700,411204568,239,239,239,239,0
20240709,154600,411204568,239,239,239,239,0
20240709,154500,411204568,239,239,239,239,0
20240709,154400,411204568,239,239,239,239,0
20240709,154300,411204568,239,239,239,239,0
20240709,154200,411204568,239,239,239,239,0
20240709,154100,411204568,239,239,239,239,0
20240709,154000,411204568,239,239,239,239,0
20240709,153900,411204568,239,239,239,239,0
20240709,153800,411204568,239,239,239,239,0
20240709,153700,411204568,239,239,239,239,0
20240709,153600,411204568,239,239,239,239,0
20240709,153500,411204568,239,239,239,239,0
20240709,153400,411204568,239,239,239,239,0
20240709,153300,411204568,239,239,239,239,0
20240709,153200,411204568,239,239,239,239,0
20240709,153100,411204568,239,239,239,239,0
20240709,153000,411204568,239,239,239,239,5050
20240709,152900,409997618,239,239,239,239,0
20240709,152800,409997618,239,239,239,239,0
20240709,152700,409997618,239,239,239,239,0
20240709,152600,409997618,239,239,239,239,0
20240709,152500,409997618,239,239,239,239,0
20240709,152400,409997618,239,239,239,239,0
20240709,152300,409997618,239,239,239,239,0
20240709,152200,409997618,239,239,239,239,0
20240709,152100,409997618,239,239,239,239,0
20240709,152000,409997618,239,239,239,239,0
20240709,151900,409997618,239,238,239,238,824
20240709,151800,409800687,238,239,239,238,2111
20240709,151700,409298267,239,239,239,239,200
20240709,151600,409250467,239,239,239,239,17
20240709,151500,409246404,239,239,239,239,320
20240709,151400,409169924,239,239,239,239,5001
20240709,151300,407974685,239,239,239,238,119
20240709,151200,407946253,238,239,239,238,6
20240709,151100,407944820,238,238,238,238,0
20240709,151000,407944820,238,238,238,238,0
20240709,150900,407944820,238,238,238,238,1750
20240709,150800,407528320,238,238,238,238,10688
20240709,150700,404984576,238,239,239,238,12068
20240709,150600,402112391,239,238,239,238,9169
20240709,150500,399930162,238,239,239,238,13217
20240709,150400,396784418,239,239,239,239,12270
20240709,150300,393851888,239,240,240,239,505
20240709,150200,393731188,239,239,239,239,0
20240709,150100,393731188,239,239,239,239,10163
20240709,150000,391302231,239,239,239,239,51
20240709,145900,391290042,239,239,239,239,19
20240709,145800,391285501,238,238,238,238,0
20240709,145700,391285501,238,238,238,238,0
20240709,145600,391285501,238,238,238,238,0
20240709,145500,391285501,238,238,238,238,0
20240709,145400,391285501,238,239,239,238,1853
20240709,145300,390842637,239,239,239,239,4122
20240709,145200,389857479,239,239,239,239,0
20240709,145100,389857479,239,240,240,239,9088
20240709,145000,387676459,240,240,240,240,91
20240709,144900,387654619,240,239,240,239,235
20240709,144800,387598221,239,239,239,239,11
20240709,144700,387595592,240,240,240,240,0
20240709,144600,387595592,240,240,240,240,6000
20240709,144500,386155592,238,238,238,238,9399
20240709,144400,383918630,238,239,239,238,330
20240709,144300,383840075,239,239,239,239,331
20240709,144200,383760966,239,239,239,239,0
20240709,144100,383760966,239,239,239,239,0
20240709,144000,383760966,239,238,239,238,4071
20240709,143900,382788548,239,239,239,239,4128
20240709,143800,381801956,239,238,239,238,450
20240709,143700,381694816,238,238,238,238,0
20240709,143600,381694816,238,239,239,238,1678
20240709,143500,381295426,238,238,238,238,0
20240709,143400,381295426,238,238,238,238,7602
20240709,143300,379486150,239,239,239,239,50
20240709,143200,379474200,239,239,239,239,159
20240709,143100,379436199,239,238,239,238,83
20240709,143000,379416415,238,238,238,238,155
20240709,142900,379379525,239,239,239,239,0
20240709,142800,379379525,239,238,239,238,21
20240709,142700,379374526,238,238,238,238,209
20240709,142600,379324784,238,238,238,238,2500
20240709,142500,378729784,238,238,238,238,10000
20240709,142400,376349784,238,239,239,238,3538
20240709,142300,375507679,239,239,239,239,12
20240709,142200,375504811,239,238,239,238,591
20240709,142100,375363602,239,239,239,239,0
20240709,142000,375363602,239,239,239,239,0
20240709,141900,375363602,239,240,240,239,8119
20240709,141800,373423158,240,240,240,240,1
20240709,141700,373422918,240,240,240,239,10957
20240709,141600,370803198,241,241,241,241,0
20240709,141500,370803198,241,241,241,241,0
20240709,141400,370803198,241,241,241,241,974
20240709,141300,370568464,241,240,241,240,3128
20240709,141200,369817640,240,241,241,240,2375
20240709,141100,369247620,241,241,241,241,4580
20240709,141000,368143840,241,241,241,241,5
20240709,140900,368142635,241,241,241,241,16312
20240709,140800,364211443,241,241,241,240,552
20240709,140700,364078417,241,240,241,240,2756
20240709,140600,363416973,240,240,240,240,1008
20240709,140500,363175053,240,240,240,240,2
20240709,140400,363174573,240,240,240,240,0
20240709,140300,363174573,240,240,240,240,2003
20240709,140200,362693853,240,240,240,240,0
20240709,140100,362693853,240,240,240,240,1200
20240709,140000,362405853,240,240,240,240,3
20240709,135900,362405133,240,240,240,240,0
20240709,135800,362405133,240,240,240,240,21
20240709,135700,362400093,240,241,241,239,1106
20240709,135600,362135091,241,241,241,240,522
20240709,135500,362009789,240,240,241,240,1146
20240709,135400,361734306,240,241,241,240,1220
20240709,135300,361440301,240,241,241,240,7254
20240709,135200,359697242,241,240,241,240,611
20240709,135100,359550595,240,240,240,240,226
20240709,135000,359496355,240,240,240,240,181
20240709,134900,359452915,240,240,240,240,7
20240709,134800,359451235,240,240,240,240,1419
20240709,134700,359110675,240,239,240,239,16
20240709,134600,359106848,239,239,239,239,501
20240709,134500,358987109,240,240,240,240,1895
20240709,134400,358532309,240,241,241,240,12
20240709,134300,358529424,241,240,241,240,1360
20240709,134200,358203021,239,240,240,239,68
20240709,134100,358186751,240,240,240,240,6
20240709,134000,358185311,240,241,241,240,1595
20240709,133900,357801922,241,240,241,240,1861
20240709,133800,357354921,241,240,241,240,6237
20240709,133700,355858011,240,239,240,239,729
20240709,133600,355683773,239,239,239,238,5023
20240709,133500,354483282,238,238,238,238,4
20240709,133400,354482330,238,238,239,238,1052
20240709,133300,354231952,239,239,239,238,1577
20240709,133200,353855619,239,239,239,238,1507
20240709,133100,353496946,239,239,239,238,65
20240709,133000,353481469,239,239,239,239,7
20240709,132900,353479796,238,239,239,238,4
20240709,132800,353478841,239,239,239,238,13069
20240709,132700,350368410,238,240,240,238,3973
20240709,132600,349422630,240,240,240,240,12
20240709,132500,349419750,238,238,238,238,2721
20240709,132400,348772152,238,239,239,238,6837
20240709,132300,347140771,240,240,240,240,0
20240709,132200,347140771,240,240,240,240,199
20240709,132100,347093011,240,240,240,240,1
20240709,132000,347092771,239,239,240,239,424
20240709,131900,346991024,240,240,240,240,200
20240709,131800,346943024,240,240,240,240,1165
20240709,131700,346663424,240,239,240,239,5
20240709,131600,346662228,240,240,240,240,200
20240709,131500,346614228,240,240,240,240,8
20240709,131400,346612308,239,239,239,239,5
20240709,131300,346611113,240,240,240,240,3
20240709,131200,346610393,240,240,240,240,3710
20240709,131100,345719993,240,240,240,240,5000
20240709,131000,344519993,240,240,240,240,0
20240709,130900,344519993,240,240,240,240,102
20240709,130800,344495513,240,240,240,240,18150
20240709,130700,340139513,240,240,240,240,0
20240709,130600,340139513,240,240,240,240,1
20240709,130500,340139273,239,240,240,239,2005
20240709,130400,339660073,239,239,239,239,1
20240709,130300,339659834,240,239,240,239,2510
20240709,130200,339059934,240,240,240,240,11916
20240709,130100,336200094,240,240,240,240,66
20240709,130000,336184254,240,240,240,240,36
20240709,125900,336175614,240,239,240,239,47
20240709,125800,336164371,239,239,239,239,222
20240709,125700,336111313,240,240,240,240,4
20240709,125600,336110353,240,240,240,240,2
20240709,125500,336109873,240,240,240,240,17
20240709,125400,336105793,239,240,240,239,121
20240709,125300,336076853,239,239,240,239,1045
20240709,125200,335827081,240,240,240,240,3
20240709,125100,335826361,240,240,240,240,3
20240709,125000,335825641,240,240,240,240,3
20240709,124900,335824921,240,240,240,240,12
20240709,124800,335822041,240,240,240,240,1000
20240709,124700,335582041,239,239,239,239,500
20240709,124600,335462541,239,240,240,239,543
20240709,124500,335332263,240,240,240,240,104
20240709,124400,335307303,240,240,240,239,731
20240709,124300,335131874,240,239,240,239,14959
20240709,124200,331556663,239,239,239,239,7
20240709,124100,331554990,239,239,239,239,0
20240709,124000,331554990,239,239,239,239,51
20240709,123900,331542801,238,239,239,238,813
20240709,123800,331349269,238,239,239,238,2058
20240709,123700,330859461,239,239,239,239,4
20240709,123600,330858505,239,239,239,238,11
20240709,123500,330855877,238,239,239,238,248
20240709,123400,330796607,239,239,239,239,501
20240709,123300,330676868,239,239,239,238,1700
20240709,123200,330271069,238,239,239,238,5012
20240709,123100,329078201,239,239,239,239,584
20240709,123000,328938625,239,239,239,239,1998
20240709,122900,328461103,239,239,239,239,6
20240709,122800,328459669,239,239,239,239,0
20240709,122700,328459669,239,239,239,239,1000
20240709,122600,328220669,239,239,239,239,6011
20240709,122500,326784040,239,239,239,238,3337
20240709,122400,325989496,240,240,240,240,310
20240709,122300,325915096,239,239,239,239,787
20240709,122200,325727003,239,240,240,238,3975
20240709,122100,324780444,240,240,240,240,12
20240709,122000,324777564,240,240,240,238,4194
20240709,121900,323774927,240,239,240,239,6902
20240709,121800,322125243,239,239,239,238,6626
20240709,121700,320543308,239,239,239,238,6208
20240709,121600,319059807,239,240,241,236,131795
20240709,121500,287721363,240,240,240,238,43540
20240709,121400,277331307,240,240,240,240,4006
20240709,121300,276369867,240,241,241,239,4559
20240709,121200,275276367,240,241,241,240,1424
20240709,121100,274934604,241,240,241,240,5171
20240709,121000,273693557,241,241,242,241,3011
20240709,120900,272965002,242,243,243,241,221
20240709,120800,272911687,242,241,242,240,44268
20240709,120700,262198946,241,241,243,240,17224
20240709,120600,258046314,240,240,241,240,450
20240709,120500,257938304,240,240,241,239,16507
20240709,120400,253986585,241,240,241,240,17354
20240709,120300,249821620,240,239,240,239,3272
20240709,120200,249039594,239,240,240,237,30818
20240709,120100,241702307,240,240,241,239,8956
20240709,120000,239559838,241,241,242,240,5417
20240709,115900,238259420,241,243,243,241,14430
20240709,115800,234777509,243,245,245,242,33755
20240709,115700,226561632,245,241,250,239,131299
20240709,115600,194346198,241,240,241,239,10941
20240709,115500,191720419,240,237,240,237,64770
20240709,115400,176260894,237,238,238,237,1064
20240709,115300,176008725,236,236,237,236,47646
20240709,115200,164735997,236,236,236,236,0
20240709,115100,164735997,236,235,236,235,172
20240709,115000,164695417,235,235,236,235,1210
20240709,114900,164410567,236,236,236,236,1500
20240709,114800,164056567,236,236,236,235,1005
20240709,114700,163819388,236,237,237,236,55440
20240709,114600,150730298,236,236,236,236,0
20240709,114500,150730298,236,235,236,235,10590
20240709,114400,148231158,235,235,235,235,1
20240709,114300,148230923,235,236,236,235,329
20240709,114200,148153328,236,236,236,236,1016
20240709,114100,147913552,236,236,236,236,0
20240709,114000,147913552,236,236,236,236,164
20240709,113900,147874848,236,236,236,236,268
20240709,113800,147811600,235,236,236,235,402
20240709,113700,147717128,236,236,236,236,268
20240709,113600,147653880,237,237,237,237,2703
20240709,113500,147013269,237,235,237,235,114271
20240709,113400,120131523,234,234,234,234,5707
20240709,113300,118796085,234,234,234,234,65
20240709,113200,118780875,234,234,234,234,525
20240709,113100,118658025,234,234,234,234,23
20240709,113000,118652643,234,234,234,234,2
20240709,112900,118652175,234,234,234,234,0
20240709,112800,118652175,234,234,234,234,1570
20240709,112700,118284795,233,233,233,233,1000
20240709,112600,118051795,233,233,233,233,0
20240709,112500,118051795,233,233,233,233,0
20240709,112400,118051795,233,233,233,233,100
20240709,112300,118028495,234,234,234,234,0
20240709,112200,118028495,234,234,234,234,3070
20240709,112100,117310115,234,234,234,234,5
20240709,112000,117308945,233,233,233,233,0
20240709,111900,117308945,233,233,233,233,0
20240709,111800,117308945,233,233,233,233,61
20240709,111700,117294732,234,234,234,234,343
20240709,111600,117214470,233,233,233,233,0
20240709,111500,117214470,233,233,233,233,0
20240709,111400,117214470,233,233,233,233,370
20240709,111300,117128260,234,234,234,234,0
20240709,111200,117128260,234,234,234,234,0
20240709,111100,117128260,234,234,234,234,0
20240709,111000,117128260,234,234,234,234,502
20240709,110900,117010792,234,234,234,234,112
20240709,110800,116984584,234,234,234,234,15
20240709,110700,116981074,234,234,234,234,2004
20240709,110600,116512138,234,233,234,233,39650
20240709,110500,107237056,233,233,233,233,0
20240709,110400,107237056,233,233,233,233,502
20240709,110300,107120090,233,233,233,233,1
20240709,110200,107119857,233,233,233,233,10
20240709,110100,107117527,233,233,233,233,15
20240709,110000,107114032,233,232,233,232,1115
20240709,105900,106854287,233,233,233,232,52
20240709,105800,106842221,232,232,232,232,356
20240709,105700,106759629,232,232,232,232,2
20240709,105600,106759165,232,233,233,232,44
20240709,105500,106748943,234,234,234,234,3
20240709,105400,106748241,234,234,234,234,0
20240709,105300,106748241,234,234,234,233,17
20240709,105200,106744269,234,234,234,234,42
20240709,105100,106734441,234,232,234,232,12
20240709,105000,106731655,232,234,234,232,4
20240709,104900,106730721,234,234,234,234,2920
20240709,104800,106047441,232,232,232,232,1
20240709,104700,106047209,234,233,234,233,24742
20240709,104600,100282320,233,234,234,233,1002
20240709,104500,100048853,234,234,234,233,14839
20240709,104400,96576537,235,235,235,235,5
20240709,104300,96575362,235,235,235,235,16
20240709,104200,96571602,235,235,235,235,20
20240709,104100,96566902,235,234,235,234,6174
20240709,104000,95122185,235,234,235,234,2022
20240709,103900,94649031,234,234,234,234,0
20240709,103800,94649031,234,234,234,234,4
20240709,103700,94648095,233,233,233,233,115
20240709,103600,94621300,233,233,233,233,1304
20240709,103500,94317468,233,233,233,233,0
20240709,103400,94317468,233,233,233,233,1912
20240709,103300,93871972,233,233,233,233,90
20240709,103200,93851002,233,233,233,233,0
20240709,103100,93851002,233,233,233,233,3542
20240709,103000,93025716,233,233,233,233,5
20240709,102900,93024551,233,233,233,233,0
20240709,102800,93024551,233,232,233,232,4013
20240709,102700,92093522,232,233,233,232,1998
20240709,102600,91629984,233,233,233,233,1
20240709,102500,91629751,233,232,233,232,5865
20240709,102400,90268245,232,232,232,232,500
20240709,102300,90152245,233,234,234,233,22417
20240709,102200,84928288,234,233,234,233,12037
20240709,102100,82123630,235,234,235,234,2005
20240709,102000,81654459,234,234,234,233,5003
20240709,101900,80488757,233,234,234,233,873
20240709,101800,80284482,234,235,235,234,1189
20240709,101700,80006067,235,235,235,235,431
20240709,101600,79904782,235,235,235,234,207
20240709,101500,79856208,235,235,235,235,533
20240709,101400,79730953,235,235,235,235,50
20240709,101300,79719203,235,234,235,234,144
20240709,101200,79685503,234,235,235,233,2426
20240709,101100,79117112,235,234,235,234,16355
20240709,101000,75290041,234,234,234,234,402
20240709,100900,75195973,235,235,235,235,1
20240709,100800,75195738,235,235,235,235,390
20240709,100700,75104088,235,235,235,235,403
20240709,100600,75009383,235,235,235,235,606
20240709,100500,74866973,235,235,235,235,0
20240709,100400,74866973,235,235,235,235,5026
20240709,100300,73685863,235,234,235,234,5336
20240709,100200,72432924,235,234,235,234,954
20240709,100100,72209659,234,234,234,233,1196
20240709,100000,71930102,235,235,235,234,169
20240709,095900,71890526,235,235,235,234,701
20240709,095800,71726401,235,235,235,234,704
20240709,095700,71560974,235,235,236,235,6117
20240709,095600,70117447,236,235,236,235,18095
20240709,095500,65855092,236,235,236,235,20574
20240709,095400,61008634,235,234,235,232,19610
20240709,095300,56419950,234,233,234,232,51219
20240709,095200,44499428,232,232,232,232,20705
20240709,095100,39695868,232,231,232,231,2740
20240709,095000,39060189,232,232,232,231,4017
20240709,094900,38131249,232,232,232,232,21951
20240709,094800,33038617,233,232,233,231,5205
20240709,094700,31832470,232,233,233,232,2155
20240709,094600,31332500,232,233,233,232,2038
20240709,094500,30857651,232,231,233,231,3285
20240709,094400,30093432,233,232,233,232,25490
20240709,094300,24178081,232,232,232,232,1060
20240709,094200,23932161,232,232,232,232,762
20240709,094100,23755377,232,232,232,232,4
20240709,094000,23754449,232,232,232,232,1
20240709,093900,23754217,231,232,232,231,580
20240709,093800,23620170,232,232,232,232,6
20240709,093700,23618778,232,232,232,232,9
20240709,093600,23616690,232,232,232,231,27
20240709,093500,23610440,232,232,232,230,1184
20240709,093400,23337752,230,232,232,230,4021
20240709,093300,22404902,232,231,232,231,21510
20240709,093200,17436082,231,231,231,231,1575
20240709,093100,17072257,231,231,231,231,9500
20240709,093000,14877757,231,231,231,231,3
20240709,092900,14877064,231,231,231,231,2
20240709,092800,14876602,230,230,230,230,0
20240709,092700,14876602,230,231,231,230,3137
20240709,092600,14155085,231,231,231,231,92
20240709,092500,14133833,231,230,231,230,3078
20240709,092400,13425892,230,230,230,230,4902
20240709,092300,12298432,230,230,230,230,828
20240709,092200,12107992,230,230,230,230,3939
20240709,092100,11202022,229,229,229,229,2003
20240709,092000,10743335,230,229,230,229,55
20240709,091900,10730686,229,229,229,229,0
20240709,091800,10730686,229,229,229,229,2
20240709,091700,10730228,229,229,229,229,0
20240709,091600,10730228,229,229,229,229,12
20240709,091500,10727480,229,229,229,229,1568
20240709,091400,10368408,229,231,231,228,17502
20240709,091300,6350930,232,231,232,231,690
20240709,091200,6191103,232,232,232,232,1001
20240709,091100,5958871,231,232,233,231,5619
20240709,091000,4655880,232,232,232,232,528
20240709,090900,4533384,232,232,232,231,153
20240709,090800,4497891,232,231,232,231,2757
20240709,090700,3858867,231,231,231,231,2317
20240709,090600,3323640,231,231,231,231,102
20240709,090500,3300078,230,231,231,230,607
20240709,090400,3159866,231,230,231,230,7135
20240709,090300,1518797,230,230,230,230,73
20240709,090200,1502007,229,229,231,228,3733
20240709,090100,648602,231,230,231,230,102
20240709,090000,625140,230,230,230,230,2718