stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,192600,220523220,242,242,242,242,7627
20240711,192500,220523220,242,242,242,242,0
20240711,192400,220523220,242,242,242,242,0
20240711,192300,220523220,242,242,242,242,0
20240711,192200,220523220,242,242,242,242,0
20240711,192100,220523220,242,242,242,242,0
20240711,192000,220523220,242,242,242,242,0
20240711,191900,220523220,242,242,242,242,0
20240711,191800,220523220,242,242,242,242,0
20240711,191700,220523220,242,242,242,242,0
20240711,191600,220523220,242,242,242,242,0
20240711,191500,220523220,242,242,242,242,0
20240711,191400,220523220,242,242,242,242,0
20240711,191300,220523220,242,242,242,242,0
20240711,191200,220523220,242,242,242,242,0
20240711,191100,220523220,242,242,242,242,0
20240711,191000,220523220,242,242,242,242,0
20240711,190900,220523220,242,242,242,242,0
20240711,190800,220523220,242,242,242,242,0
20240711,190700,220523220,242,242,242,242,0
20240711,190600,220523220,242,242,242,242,0
20240711,190500,220523220,242,242,242,242,0
20240711,190400,220523220,242,242,242,242,0
20240711,190300,220523220,242,242,242,242,0
20240711,190200,220523220,242,242,242,242,0
20240711,190100,220523220,242,242,242,242,0
20240711,190000,220523220,242,242,242,242,0
20240711,185900,220523220,242,242,242,242,0
20240711,185800,220523220,242,242,242,242,0
20240711,185700,220523220,242,242,242,242,0
20240711,185600,220523220,242,242,242,242,7627
20240711,185500,220523220,242,242,242,242,0
20240711,185400,220523220,242,242,242,242,0
20240711,185300,220523220,242,242,242,242,0
20240711,185200,220523220,242,242,242,242,0
20240711,185100,220523220,242,242,242,242,0
20240711,185000,220523220,242,242,242,242,0
20240711,184900,220523220,242,242,242,242,0
20240711,184800,220523220,242,242,242,242,0
20240711,184700,220523220,242,242,242,242,0
20240711,184600,220523220,242,242,242,242,0
20240711,184500,220523220,242,242,242,242,0
20240711,184400,220523220,242,242,242,242,0
20240711,184300,220523220,242,242,242,242,0
20240711,184200,220523220,242,242,242,242,0
20240711,184100,220523220,242,242,242,242,0
20240711,184000,220523220,242,242,242,242,0
20240711,183900,220523220,242,242,242,242,0
20240711,183800,220523220,242,242,242,242,0
20240711,183700,220523220,242,242,242,242,0
20240711,183600,220523220,242,242,242,242,0
20240711,183500,220523220,242,242,242,242,0
20240711,183400,220523220,242,242,242,242,0
20240711,183300,220523220,242,242,242,242,0
20240711,183200,220523220,242,242,242,242,0
20240711,183100,220523220,242,242,242,242,0
20240711,183000,220523220,242,242,242,242,0
20240711,182900,220523220,242,242,242,242,0
20240711,182800,220523220,242,242,242,242,0
20240711,182700,220523220,242,242,242,242,0
20240711,182600,220523220,242,242,242,242,7627
20240711,182500,220523220,242,242,242,242,0
20240711,182400,220523220,242,242,242,242,0
20240711,182300,220523220,242,242,242,242,0
20240711,182200,220523220,242,242,242,242,0
20240711,182100,220523220,242,242,242,242,0
20240711,182000,220523220,242,242,242,242,0
20240711,181900,220523220,242,242,242,242,0
20240711,181800,220523220,242,242,242,242,0
20240711,181700,220523220,242,242,242,242,0
20240711,181600,220523220,242,242,242,242,0
20240711,181500,220523220,242,242,242,242,0
20240711,181400,220523220,242,242,242,242,0
20240711,181300,220523220,242,242,242,242,0
20240711,181200,220523220,242,242,242,242,0
20240711,181100,220523220,242,242,242,242,0
20240711,181000,220523220,242,242,242,242,0
20240711,180900,220523220,242,242,242,242,0
20240711,180800,220523220,242,242,242,242,0
20240711,180700,220523220,242,242,242,242,0
20240711,180600,220523220,242,242,242,242,0
20240711,180500,220523220,242,242,242,242,0
20240711,180400,220523220,242,242,242,242,0
20240711,180300,220523220,242,242,242,242,0
20240711,180200,220523220,242,242,242,242,0
20240711,180100,220523220,242,242,242,242,0
20240711,180000,220523220,242,242,242,242,0
20240711,175900,220523220,242,242,242,242,0
20240711,175800,220523220,242,242,242,242,0
20240711,175700,220523220,242,242,242,242,0
20240711,175600,220523220,242,242,242,242,7627
20240711,175500,220523220,242,242,242,242,0
20240711,175400,220523220,242,242,242,242,0
20240711,175300,220523220,242,242,242,242,0
20240711,175200,220523220,242,242,242,242,0
20240711,175100,220523220,242,242,242,242,0
20240711,175000,220523220,242,242,242,242,0
20240711,174900,220523220,242,242,242,242,0
20240711,174800,220523220,242,242,242,242,0
20240711,174700,220523220,242,242,242,242,0
20240711,174600,220523220,242,242,242,242,0
20240711,174500,220523220,242,242,242,242,0
20240711,174400,220523220,242,242,242,242,0
20240711,174300,220523220,242,242,242,242,0
20240711,174200,220523220,242,242,242,242,0
20240711,174100,220523220,242,242,242,242,0
20240711,174000,220523220,242,242,242,242,0
20240711,173900,220523220,242,242,242,242,0
20240711,173800,220523220,242,242,242,242,0
20240711,173700,220523220,242,242,242,242,0
20240711,173600,220523220,242,242,242,242,0
20240711,173500,220523220,242,242,242,242,0
20240711,173400,220523220,242,242,242,242,0
20240711,173300,220523220,242,242,242,242,0
20240711,173200,220523220,242,242,242,242,0
20240711,173100,220523220,242,242,242,242,0
20240711,173000,220523220,242,242,242,242,0
20240711,172900,220523220,242,242,242,242,0
20240711,172800,220523220,242,242,242,242,0
20240711,172700,220523220,242,242,242,242,0
20240711,172600,220523220,242,242,242,242,7627
20240711,172500,220523220,242,242,242,242,0
20240711,172400,220523220,242,242,242,242,0
20240711,172300,220523220,242,242,242,242,0
20240711,172200,220523220,242,242,242,242,0
20240711,172100,220523220,242,242,242,242,0
20240711,172000,220523220,242,242,242,242,0
20240711,171900,220523220,242,242,242,242,0
20240711,171800,220523220,242,242,242,242,0
20240711,171700,220523220,242,242,242,242,0
20240711,171600,220523220,242,242,242,242,0
20240711,171500,220523220,242,242,242,242,0
20240711,171400,220523220,242,242,242,242,0
20240711,171300,220523220,242,242,242,242,0
20240711,171200,220523220,242,242,242,242,0
20240711,171100,220523220,242,242,242,242,0
20240711,171000,220523220,242,242,242,242,0
20240711,170900,220523220,242,242,242,242,0
20240711,170800,220523220,242,242,242,242,0
20240711,170700,220523220,242,242,242,242,0
20240711,170600,220523220,242,242,242,242,0
20240711,170500,220523220,242,242,242,242,0
20240711,170400,220523220,242,242,242,242,0
20240711,170300,220523220,242,242,242,242,0
20240711,170200,220523220,242,242,242,242,0
20240711,170100,220523220,242,242,242,242,0
20240711,170000,220523220,242,242,242,242,0
20240711,165900,220523220,242,242,242,242,0
20240711,165800,220523220,242,242,242,242,0
20240711,165700,220523220,242,242,242,242,0
20240711,165600,220523220,242,242,242,242,7627
20240711,165500,220523220,242,242,242,242,0
20240711,165400,220523220,242,242,242,242,0
20240711,165300,220523220,242,242,242,242,0
20240711,165200,220523220,242,242,242,242,0
20240711,165100,220523220,242,242,242,242,0
20240711,165000,220523220,242,242,242,242,0
20240711,164900,220523220,242,242,242,242,0
20240711,164800,220523220,242,242,242,242,0
20240711,164700,220523220,242,242,242,242,0
20240711,164600,220523220,242,242,242,242,0
20240711,164500,220523220,242,242,242,242,0
20240711,164400,220523220,242,242,242,242,0
20240711,164300,220523220,242,242,242,242,0
20240711,164200,220523220,242,242,242,242,0
20240711,164100,220523220,242,242,242,242,0
20240711,164000,220523220,242,242,242,242,0
20240711,163900,220523220,242,242,242,242,0
20240711,163800,220523220,242,242,242,242,0
20240711,163700,220523220,242,242,242,242,0
20240711,163600,220523220,242,242,242,242,0
20240711,163500,220523220,242,242,242,242,0
20240711,163400,220523220,242,242,242,242,0
20240711,163300,220523220,242,242,242,242,0
20240711,163200,220523220,242,242,242,242,0
20240711,163100,220523220,242,242,242,242,0
20240711,163000,220523220,242,242,242,242,0
20240711,162900,220523220,242,242,242,242,0
20240711,162800,220523220,242,242,242,242,0
20240711,162700,220523220,242,242,242,242,0
20240711,162600,220523220,242,242,242,242,7627
20240711,162500,220523220,242,242,242,242,0
20240711,162400,220523220,242,242,242,242,0
20240711,162300,220523220,242,242,242,242,0
20240711,162200,220523220,242,242,242,242,0
20240711,162100,220523220,242,242,242,242,0
20240711,162000,220523220,242,242,242,242,0
20240711,161900,220523220,242,242,242,242,0
20240711,161800,220523220,242,242,242,242,0
20240711,161700,220523220,242,242,242,242,0
20240711,161600,220523220,242,242,242,242,0
20240711,161500,220523220,242,242,242,242,0
20240711,161400,220523220,242,242,242,242,0
20240711,161300,220523220,242,242,242,242,0
20240711,161200,220523220,242,242,242,242,0
20240711,161100,220523220,242,242,242,242,0
20240711,161000,220523220,242,242,242,242,0
20240711,160900,220523220,242,242,242,242,0
20240711,160800,220523220,242,242,242,242,0
20240711,160700,220523220,242,242,242,242,0
20240711,160600,220523220,242,242,242,242,0
20240711,160500,220523220,242,242,242,242,0
20240711,160400,220523220,242,242,242,242,0
20240711,160300,220523220,242,242,242,242,0
20240711,160200,220523220,242,242,242,242,0
20240711,160100,220523220,242,242,242,242,0
20240711,160000,220523220,242,242,242,242,0
20240711,155900,220523220,242,242,242,242,0
20240711,155800,220523220,242,242,242,242,0
20240711,155700,220523220,242,242,242,242,0
20240711,155600,220523220,242,242,242,242,7627
20240711,155500,220523220,242,242,242,242,0
20240711,155400,220523220,242,242,242,242,0
20240711,155300,220523220,242,242,242,242,0
20240711,155200,220523220,242,242,242,242,0
20240711,155100,220523220,242,242,242,242,0
20240711,155000,220523220,242,242,242,242,0
20240711,154900,220523220,242,242,242,242,0
20240711,154800,220523220,242,242,242,242,0
20240711,154700,220523220,242,242,242,242,0
20240711,154600,220523220,242,242,242,242,0
20240711,154500,220523220,242,242,242,242,0
20240711,154400,220523220,242,242,242,242,0
20240711,154300,220523220,242,242,242,242,0
20240711,154200,220523220,242,242,242,242,0
20240711,154100,220523220,242,242,242,242,0
20240711,154000,220523220,242,242,242,242,0
20240711,153900,220523220,242,242,242,242,0
20240711,153800,220523220,242,242,242,242,0
20240711,153700,220523220,242,242,242,242,0
20240711,153600,220523220,242,242,242,242,0
20240711,153500,220523220,242,242,242,242,0
20240711,153400,220523220,242,242,242,242,0
20240711,153300,220523220,242,242,242,242,0
20240711,153200,220523220,242,242,242,242,0
20240711,153100,220523220,242,242,242,242,0
20240711,153000,220523220,242,242,242,242,7627
20240711,152900,218677486,242,242,242,242,0
20240711,152800,218677486,242,242,242,242,0
20240711,152700,218677486,242,242,242,242,0
20240711,152600,218677486,242,242,242,242,0
20240711,152500,218677486,242,242,242,242,0
20240711,152400,218677486,242,242,242,242,0
20240711,152300,218677486,242,242,242,242,0
20240711,152200,218677486,242,242,242,242,0
20240711,152100,218677486,242,242,242,242,0
20240711,152000,218677486,242,242,242,242,0
20240711,151900,218677486,242,241,242,241,2012
20240711,151800,218192582,241,242,242,241,8542
20240711,151700,216133919,242,242,242,242,1080
20240711,151600,215872559,242,241,242,241,11
20240711,151500,215869898,242,242,242,242,855
20240711,151400,215662988,242,242,242,242,46
20240711,151300,215651856,242,242,242,242,2546
20240711,151200,215035724,242,242,242,242,400
20240711,151100,214938924,242,242,242,242,10389
20240711,151000,212424786,242,241,242,241,2013
20240711,150900,211938442,241,241,241,241,100
20240711,150800,211914342,241,242,242,241,3972
20240711,150700,210953457,242,242,242,242,2609
20240711,150600,210322079,242,241,242,241,1000
20240711,150500,210080126,241,241,241,241,500
20240711,150400,209959626,240,240,240,240,1432
20240711,150300,209615946,241,241,241,241,5800
20240711,150200,208218146,241,241,241,241,21161
20240711,150100,203118345,240,240,240,240,0
20240711,150000,203118345,240,241,241,240,10070
20240711,145900,200701475,240,240,240,240,2
20240711,145800,200700995,241,240,241,240,3001
20240711,145700,199980754,240,240,240,240,600
20240711,145600,199836754,240,240,240,240,0
20240711,145500,199836754,240,240,240,240,17323
20240711,145400,195679234,240,240,240,240,4
20240711,145300,195678274,241,240,241,240,700
20240711,145200,195509774,241,241,241,241,101
20240711,145100,195485433,241,241,241,241,42
20240711,145000,195475311,241,241,241,241,3
20240711,144900,195474588,240,240,240,240,550
20240711,144800,195342588,240,241,241,240,515
20240711,144700,195218623,241,241,241,241,0
20240711,144600,195218623,241,241,241,241,59
20240711,144500,195204404,240,240,240,240,420
20240711,144400,195103604,240,240,240,240,1
20240711,144300,195103364,240,240,240,240,3005
20240711,144200,194382164,240,240,240,240,7
20240711,144100,194380484,241,241,241,241,505
20240711,144000,194258779,241,241,241,241,4173
20240711,143900,193253086,241,241,241,241,4
20240711,143800,193252122,241,241,241,241,0
20240711,143700,193252122,241,241,241,241,0
20240711,143600,193252122,241,241,241,241,3245
20240711,143500,192470077,241,241,241,241,0
20240711,143400,192470077,241,241,241,241,0
20240711,143300,192470077,241,241,241,241,500
20240711,143200,192349577,241,241,241,241,0
20240711,143100,192349577,241,241,241,241,3
20240711,143000,192348854,241,241,241,241,0
20240711,142900,192348854,241,241,241,241,0
20240711,142800,192348854,241,240,241,240,351
20240711,142700,192264464,241,241,241,241,8
20240711,142600,192262536,241,241,241,241,0
20240711,142500,192262536,241,241,241,241,3
20240711,142400,192261813,241,241,241,241,163
20240711,142300,192222530,241,241,241,240,114
20240711,142200,192195156,241,240,241,240,10304
20240711,142100,189722167,240,240,240,240,30000
20240711,142000,182522167,238,239,239,238,5645
20240711,141900,181177820,240,239,240,239,3665
20240711,141800,180301638,240,240,240,240,263
20240711,141700,180238518,239,239,239,239,0
20240711,141600,180238518,239,240,240,239,464
20240711,141500,180127614,240,240,240,240,50
20240711,141400,180115614,240,240,240,240,0
20240711,141300,180115614,240,240,240,240,32
20240711,141200,180107934,240,240,240,240,0
20240711,141100,180107934,240,240,240,239,212
20240711,141000,180057263,239,240,240,239,449
20240711,140900,179949504,240,240,240,239,1336
20240711,140800,179630195,239,239,239,239,0
20240711,140700,179630195,239,240,240,239,1300
20240711,140600,179318495,240,240,240,240,0
20240711,140500,179318495,240,240,240,240,15
20240711,140400,179314895,240,240,240,240,100
20240711,140300,179290895,240,240,240,240,0
20240711,140200,179290895,240,240,240,240,0
20240711,140100,179290895,240,240,240,240,1
20240711,140000,179290655,240,240,240,240,1050
20240711,135900,179038655,241,240,241,240,450
20240711,135800,178930607,240,240,240,240,570
20240711,135700,178793807,241,240,241,240,502
20240711,135600,178672826,239,241,242,239,40411
20240711,135500,168990234,242,241,242,241,287
20240711,135400,168921064,242,242,242,242,0
20240711,135300,168921064,242,241,242,241,13701
20240711,135200,165619122,241,242,242,241,5044
20240711,135100,164399526,242,242,242,242,241
20240711,135000,164341204,242,242,242,242,501
20240711,134900,164219962,242,242,242,242,0
20240711,134800,164219962,242,242,242,242,1
20240711,134700,164219720,242,241,242,240,1961
20240711,134600,163748077,241,241,241,241,29020
20240711,134500,156754257,241,241,241,241,3000
20240711,134400,156031257,241,241,242,241,23827
20240711,134300,150267279,241,241,241,241,0
20240711,134200,150267279,241,240,241,240,431
20240711,134100,150163825,241,241,242,241,6586
20240711,134000,148576589,241,242,243,241,10327
20240711,133900,146087458,243,242,243,242,12921
20240711,133800,142959470,241,241,241,241,1384
20240711,133700,142625926,243,243,243,243,7678
20240711,133600,140760172,243,242,244,241,7654
20240711,133500,138900500,243,243,243,242,20555
20240711,133400,133905735,243,242,243,242,12312
20240711,133300,130917919,243,241,243,241,10171
20240711,133200,128454042,241,241,242,240,23375
20240711,133100,122811619,241,239,241,239,48847
20240711,133000,111104413,239,238,239,238,20972
20240711,132900,106111618,238,237,238,237,19184
20240711,132800,101565009,236,236,236,236,0
20240711,132700,101565009,236,236,236,236,0
20240711,132600,101565009,236,236,236,236,7697
20240711,132500,99748517,236,236,236,236,0
20240711,132400,99748517,236,236,236,236,0
20240711,132300,99748517,236,236,236,236,135
20240711,132200,99716657,236,236,236,236,0
20240711,132100,99716657,236,236,236,236,25
20240711,132000,99710757,236,236,236,236,9627
20240711,131900,97438785,236,237,237,236,44327
20240711,131800,86977612,237,237,237,237,1000
20240711,131700,86740612,237,237,237,237,64
20240711,131600,86725444,237,237,237,237,53
20240711,131500,86712883,237,237,237,237,699
20240711,131400,86547220,238,238,238,238,0
20240711,131300,86547220,238,238,238,238,10
20240711,131200,86544840,238,238,238,238,8
20240711,131100,86542936,238,238,238,238,1
20240711,131000,86542698,237,237,237,237,1002
20240711,130900,86305224,238,238,238,237,11
20240711,130800,86302607,238,236,238,236,1004
20240711,130700,86065655,237,237,237,237,1711
20240711,130600,85660148,238,237,238,237,206
20240711,130500,85611321,237,238,238,237,915
20240711,130400,85393553,238,238,238,238,6
20240711,130300,85392125,238,238,238,238,841
20240711,130200,85191967,238,238,238,238,0
20240711,130100,85191967,238,238,238,238,1
20240711,130000,85191729,238,238,238,238,8
20240711,125900,85189825,238,237,238,237,43
20240711,125800,85179601,236,236,236,236,0
20240711,125700,85179601,236,236,236,236,0
20240711,125600,85179601,236,236,236,236,106
20240711,125500,85154585,237,237,237,237,0
20240711,125400,85154585,237,237,237,237,5689
20240711,125300,83806292,237,237,237,237,7371
20240711,125200,82059365,237,237,237,237,0
20240711,125100,82059365,237,237,237,237,10
20240711,125000,82056995,237,238,238,237,3939
20240711,124900,81123448,237,237,237,237,200
20240711,124800,81076048,237,237,237,237,430
20240711,124700,80974138,237,237,237,237,2
20240711,124600,80973664,237,238,238,237,101
20240711,124500,80949627,237,237,237,237,270
20240711,124400,80885637,238,238,238,237,684
20240711,124300,80722864,238,238,238,238,1232
20240711,124200,80429648,238,238,238,238,7384
20240711,124100,78672256,238,237,238,237,3244
20240711,124000,77903425,237,237,237,237,0
20240711,123900,77903425,237,237,237,237,0
20240711,123800,77903425,237,237,237,237,1587
20240711,123700,77527306,237,237,237,237,1110
20240711,123600,77264236,236,237,237,236,202
20240711,123500,77216562,236,236,236,236,200
20240711,123400,77169362,237,237,237,237,4
20240711,123300,77168414,237,236,237,236,16662
20240711,123200,73219754,236,236,236,236,7705
20240711,123100,71401374,236,236,236,236,3760
20240711,123000,70514014,236,236,236,236,177
20240711,122900,70472242,236,236,236,236,883
20240711,122800,70263854,236,236,236,236,31
20240711,122700,70256538,236,236,236,236,99
20240711,122600,70233174,236,236,236,236,1
20240711,122500,70232938,236,236,236,236,1225
20240711,122400,69943838,236,236,236,236,50
20240711,122300,69932038,235,235,235,235,0
20240711,122200,69932038,235,236,236,235,14
20240711,122100,69928737,236,236,236,236,12
20240711,122000,69925905,235,235,235,235,0
20240711,121900,69925905,235,235,235,235,0
20240711,121800,69925905,235,236,236,235,13
20240711,121700,69922839,235,235,235,235,5
20240711,121600,69921664,235,236,236,235,2150
20240711,121500,69416364,236,235,236,235,2101
20240711,121400,68920628,235,235,235,235,50
20240711,121300,68908878,236,236,236,236,1
20240711,121200,68908642,236,236,236,236,0
20240711,121100,68908642,236,236,236,236,5
20240711,121000,68907462,236,236,236,236,0
20240711,120900,68907462,236,236,236,236,120
20240711,120800,68879142,236,236,236,236,0
20240711,120700,68879142,236,236,236,236,260
20240711,120600,68817782,236,236,236,236,225
20240711,120500,68764682,236,236,236,236,1007
20240711,120400,68527030,235,236,236,235,310
20240711,120300,68454170,236,236,236,236,0
20240711,120200,68454170,236,236,236,236,10
20240711,120100,68451810,236,236,236,236,562
20240711,120000,68319178,236,236,236,236,500
20240711,115900,68201178,236,236,236,236,90
20240711,115800,68179938,235,235,235,235,48
20240711,115700,68168658,235,235,235,235,0
20240711,115600,68168658,235,235,235,235,380
20240711,115500,68079358,235,235,235,235,98
20240711,115400,68056328,235,235,235,235,1500
20240711,115300,67703828,235,235,235,235,0
20240711,115200,67703828,235,235,235,235,2779
20240711,115100,67050763,235,235,235,235,0
20240711,115000,67050763,235,235,235,235,0
20240711,114900,67050763,235,235,235,235,0
20240711,114800,67050763,235,235,235,235,6623
20240711,114700,65494358,235,235,235,235,0
20240711,114600,65494358,235,235,235,235,8637
20240711,114500,63464663,236,236,236,236,12
20240711,114400,63461831,236,236,236,236,36
20240711,114300,63453335,236,236,236,236,2700
20240711,114200,62816135,236,236,236,236,121
20240711,114100,62787579,236,236,236,236,10
20240711,114000,62785219,236,236,236,236,32
20240711,113900,62777667,236,236,236,236,9
20240711,113800,62775543,235,235,235,235,0
20240711,113700,62775543,235,235,235,235,2000
20240711,113600,62305543,236,236,236,236,5
20240711,113500,62304363,235,235,235,235,0
20240711,113400,62304363,235,236,236,235,268
20240711,113300,62241365,236,236,236,236,10
20240711,113200,62239005,236,236,236,236,200
20240711,113100,62191805,236,236,236,236,65
20240711,113000,62176465,236,236,236,236,212
20240711,112900,62126433,236,236,236,236,16
20240711,112800,62122657,236,236,236,236,2001
20240711,112700,61650421,236,236,236,236,0
20240711,112600,61650421,236,236,236,236,0
20240711,112500,61650421,236,236,236,236,110
20240711,112400,61624461,235,235,235,235,0
20240711,112300,61624461,235,235,235,235,0
20240711,112200,61624461,235,235,235,235,0
20240711,112100,61624461,235,235,235,235,0
20240711,112000,61624461,235,236,236,235,527
20240711,111900,61500189,236,236,236,236,14
20240711,111800,61496885,236,236,236,236,10
20240711,111700,61494525,236,236,236,236,0
20240711,111600,61494525,236,236,236,236,7
20240711,111500,61492873,236,236,236,236,41
20240711,111400,61483197,236,236,236,236,30
20240711,111300,61476117,235,235,235,235,0
20240711,111200,61476117,235,235,235,235,159
20240711,111100,61438752,236,236,236,236,1
20240711,111000,61438516,236,236,236,236,4011
20240711,110900,60491920,236,236,236,236,43
20240711,110800,60481772,235,235,236,235,513
20240711,110700,60361214,236,236,236,236,3
20240711,110600,60360506,235,235,235,235,500
20240711,110500,60243006,235,235,235,235,100
20240711,110400,60219506,236,236,236,236,89
20240711,110300,60198502,236,236,236,236,255
20240711,110200,60138322,235,235,235,235,2724
20240711,110100,59498182,235,235,235,235,1038
20240711,110000,59254252,235,235,235,235,1
20240711,105900,59254017,236,235,236,235,346
20240711,105800,59172696,235,235,235,235,0
20240711,105700,59172696,235,235,235,235,504
20240711,105600,59054256,235,235,235,235,1
20240711,105500,59054021,235,235,235,235,7
20240711,105400,59052376,235,235,235,235,30
20240711,105300,59045326,234,235,235,234,38
20240711,105200,59036416,235,235,235,235,0
20240711,105100,59036416,235,235,235,235,20
20240711,105000,59031716,235,235,235,235,9
20240711,104900,59029601,235,235,235,235,0
20240711,104800,59029601,235,235,235,235,0
20240711,104700,59029601,235,235,235,235,5
20240711,104600,59028426,235,235,235,235,0
20240711,104500,59028426,235,236,236,235,102
20240711,104400,59004454,236,236,236,236,1
20240711,104300,59004218,236,236,236,236,20
20240711,104200,58999498,236,236,236,236,1
20240711,104100,58999262,236,236,236,236,0
20240711,104000,58999262,236,236,236,236,27
20240711,103900,58992890,235,236,236,235,46
20240711,103800,58982065,236,236,236,236,0
20240711,103700,58982065,236,236,236,236,16
20240711,103600,58978289,235,235,235,235,50000
20240711,103500,47228289,235,235,235,235,299
20240711,103400,47158024,235,236,236,235,1503
20240711,103300,46803319,236,236,236,236,1000
20240711,103200,46567319,236,236,236,236,121
20240711,103100,46538763,236,236,236,236,10
20240711,103000,46536403,236,236,236,236,1101
20240711,102900,46276567,236,236,236,236,0
20240711,102800,46276567,236,237,237,236,49
20240711,102700,46264974,237,237,237,237,10
20240711,102600,46262604,235,235,235,235,1510
20240711,102500,45907754,237,237,237,237,101
20240711,102400,45883817,235,235,235,235,101
20240711,102300,45860082,237,236,237,236,4716
20240711,102200,44747006,235,236,236,235,244
20240711,102100,44689522,237,237,237,237,175
20240711,102000,44648047,235,235,235,235,0
20240711,101900,44648047,235,237,237,235,1048
20240711,101800,44401724,235,235,235,235,0
20240711,101700,44401724,235,235,235,235,0
20240711,101600,44401724,235,236,236,235,11200
20240711,101500,41766955,237,237,237,237,0
20240711,101400,41766955,237,236,237,236,1713
20240711,101300,41362677,237,237,237,237,14
20240711,101200,41359359,237,237,237,237,6
20240711,101100,41357937,236,237,237,236,234
20240711,101000,41302681,237,237,237,237,738
20240711,100900,41127775,238,237,238,237,3053
20240711,100800,40404181,237,238,238,237,36
20240711,100700,40395633,238,238,238,238,0
20240711,100600,40395633,238,237,238,237,54
20240711,100500,40382824,237,238,238,237,5218
20240711,100400,39146157,238,238,238,238,100
20240711,100300,39122357,238,238,238,238,1501
20240711,100200,38765119,238,238,238,236,23340
20240711,100100,33210259,238,238,238,238,110
20240711,100000,33184079,236,236,238,236,8736
20240711,095900,31113825,236,236,236,236,0
20240711,095800,31113825,236,236,236,236,13764
20240711,095700,27865521,236,236,236,236,997
20240711,095600,27630229,236,236,236,236,48
20240711,095500,27618901,236,235,236,235,249
20240711,095400,27560279,235,235,235,235,20
20240711,095300,27555579,235,235,235,235,3225
20240711,095200,26797704,235,235,235,235,0
20240711,095100,26797704,235,235,235,235,717
20240711,095000,26629209,235,235,235,235,17
20240711,094900,26625214,235,235,235,235,2017
20240711,094800,26151219,234,235,235,234,8406
20240711,094700,24181981,235,235,235,235,100
20240711,094600,24158481,235,235,235,235,1000
20240711,094500,23923481,235,235,235,235,584
20240711,094400,23786241,236,236,236,236,6
20240711,094300,23784825,236,236,236,236,6
20240711,094200,23783409,236,235,236,235,212
20240711,094100,23733579,235,235,235,235,0
20240711,094000,23733579,235,234,235,234,1283
20240711,093900,23432077,235,235,235,235,3720
20240711,093800,22557877,235,235,235,235,11
20240711,093700,22555292,236,236,236,236,35
20240711,093600,22547032,236,236,236,236,201
20240711,093500,22499596,234,235,235,234,6000
20240711,093400,21089615,235,235,235,235,12
20240711,093300,21086795,235,234,235,234,8
20240711,093200,21084917,234,234,234,234,0
20240711,093100,21084917,234,235,235,234,47
20240711,093000,21073873,235,235,235,235,12000
20240711,092900,18253873,235,235,235,235,4000
20240711,092800,17313873,234,235,235,234,7038
20240711,092700,15659981,233,234,235,233,3542
20240711,092600,14830319,234,234,234,234,4122
20240711,092500,13865771,234,234,234,233,1007
20240711,092400,13630134,234,234,234,233,425
20240711,092300,13531093,234,234,234,234,60
20240711,092200,13517053,234,234,234,233,3381
20240711,092100,12728899,234,234,234,234,512
20240711,092000,12609091,233,233,233,233,0
20240711,091900,12609091,233,233,233,233,0
20240711,091800,12609091,233,234,234,233,65
20240711,091700,12593924,234,235,235,234,9200
20240711,091600,10441114,235,234,235,234,108
20240711,091500,10415736,234,235,235,234,1113
20240711,091400,10154334,235,235,235,235,94
20240711,091300,10132244,235,235,235,234,4554
20240711,091200,9065408,235,235,236,235,2385
20240711,091100,8504928,235,237,237,235,12072
20240711,091000,5667914,237,236,237,235,2846
20240711,090900,4996215,236,236,236,236,86
20240711,090800,4975919,236,236,236,236,14
20240711,090700,4972615,236,234,236,234,491
20240711,090600,4857426,234,234,234,234,2316
20240711,090500,4315482,234,234,234,233,206
20240711,090400,4267279,233,233,233,233,25
20240711,090300,4261454,234,232,234,232,2727
20240711,090200,3628772,232,234,234,232,2155
20240711,090100,3128758,234,234,234,234,3
20240711,090000,3128056,232,232,232,232,13483