stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,192500,2214216226,253,253,253,253,40642
20240712,192400,2214216226,253,253,253,253,0
20240712,192300,2214216226,253,253,253,253,0
20240712,192200,2214216226,253,253,253,253,0
20240712,192100,2214216226,253,253,253,253,0
20240712,192000,2214216226,253,253,253,253,0
20240712,191900,2214216226,253,253,253,253,0
20240712,191800,2214216226,253,253,253,253,0
20240712,191700,2214216226,253,253,253,253,0
20240712,191600,2214216226,253,253,253,253,0
20240712,191500,2214216226,253,253,253,253,0
20240712,191400,2214216226,253,253,253,253,0
20240712,191300,2214216226,253,253,253,253,0
20240712,191200,2214216226,253,253,253,253,0
20240712,191100,2214216226,253,253,253,253,0
20240712,191000,2214216226,253,253,253,253,0
20240712,190900,2214216226,253,253,253,253,0
20240712,190800,2214216226,253,253,253,253,0
20240712,190700,2214216226,253,253,253,253,0
20240712,190600,2214216226,253,253,253,253,0
20240712,190500,2214216226,253,253,253,253,0
20240712,190400,2214216226,253,253,253,253,0
20240712,190300,2214216226,253,253,253,253,0
20240712,190200,2214216226,253,253,253,253,0
20240712,190100,2214216226,253,253,253,253,0
20240712,190000,2214216226,253,253,253,253,0
20240712,185900,2214216226,253,253,253,253,0
20240712,185800,2214216226,253,253,253,253,0
20240712,185700,2214216226,253,253,253,253,0
20240712,185600,2214216226,253,253,253,253,0
20240712,185500,2214216226,253,253,253,253,40642
20240712,185400,2214216226,253,253,253,253,0
20240712,185300,2214216226,253,253,253,253,0
20240712,185200,2214216226,253,253,253,253,0
20240712,185100,2214216226,253,253,253,253,0
20240712,185000,2214216226,253,253,253,253,0
20240712,184900,2214216226,253,253,253,253,0
20240712,184800,2214216226,253,253,253,253,0
20240712,184700,2214216226,253,253,253,253,0
20240712,184600,2214216226,253,253,253,253,0
20240712,184500,2214216226,253,253,253,253,0
20240712,184400,2214216226,253,253,253,253,0
20240712,184300,2214216226,253,253,253,253,0
20240712,184200,2214216226,253,253,253,253,0
20240712,184100,2214216226,253,253,253,253,0
20240712,184000,2214216226,253,253,253,253,0
20240712,183900,2214216226,253,253,253,253,0
20240712,183800,2214216226,253,253,253,253,0
20240712,183700,2214216226,253,253,253,253,0
20240712,183600,2214216226,253,253,253,253,0
20240712,183500,2214216226,253,253,253,253,0
20240712,183400,2214216226,253,253,253,253,0
20240712,183300,2214216226,253,253,253,253,0
20240712,183200,2214216226,253,253,253,253,0
20240712,183100,2214216226,253,253,253,253,0
20240712,183000,2214216226,253,253,253,253,0
20240712,182900,2214216226,253,253,253,253,0
20240712,182800,2214216226,253,253,253,253,0
20240712,182700,2214216226,253,253,253,253,0
20240712,182600,2214216226,253,253,253,253,0
20240712,182500,2214216226,253,253,253,253,40642
20240712,182400,2214216226,253,253,253,253,0
20240712,182300,2214216226,253,253,253,253,0
20240712,182200,2214216226,253,253,253,253,0
20240712,182100,2214216226,253,253,253,253,0
20240712,182000,2214216226,253,253,253,253,0
20240712,181900,2214216226,253,253,253,253,0
20240712,181800,2214216226,253,253,253,253,0
20240712,181700,2214216226,253,253,253,253,0
20240712,181600,2214216226,253,253,253,253,0
20240712,181500,2214216226,253,253,253,253,0
20240712,181400,2214216226,253,253,253,253,0
20240712,181300,2214216226,253,253,253,253,0
20240712,181200,2214216226,253,253,253,253,0
20240712,181100,2214216226,253,253,253,253,0
20240712,181000,2214216226,253,253,253,253,0
20240712,180900,2214216226,253,253,253,253,0
20240712,180800,2214216226,253,253,253,253,0
20240712,180700,2214216226,253,253,253,253,0
20240712,180600,2214216226,253,253,253,253,0
20240712,180500,2214216226,253,253,253,253,0
20240712,180400,2214216226,253,253,253,253,0
20240712,180300,2214216226,253,253,253,253,0
20240712,180200,2214216226,253,253,253,253,0
20240712,180100,2214216226,253,253,253,253,0
20240712,180000,2214216226,253,253,253,253,0
20240712,175900,2214216226,253,253,253,253,0
20240712,175800,2214216226,253,253,253,253,0
20240712,175700,2214216226,253,253,253,253,0
20240712,175600,2214216226,253,253,253,253,0
20240712,175500,2214216226,253,253,253,253,40642
20240712,175400,2214216226,253,253,253,253,0
20240712,175300,2214216226,253,253,253,253,0
20240712,175200,2214216226,253,253,253,253,0
20240712,175100,2214216226,253,253,253,253,0
20240712,175000,2214216226,253,253,253,253,0
20240712,174900,2214216226,253,253,253,253,0
20240712,174800,2214216226,253,253,253,253,0
20240712,174700,2214216226,253,253,253,253,0
20240712,174600,2214216226,253,253,253,253,0
20240712,174500,2214216226,253,253,253,253,0
20240712,174400,2214216226,253,253,253,253,0
20240712,174300,2214216226,253,253,253,253,0
20240712,174200,2214216226,253,253,253,253,0
20240712,174100,2214216226,253,253,253,253,0
20240712,174000,2214216226,253,253,253,253,0
20240712,173900,2214216226,253,253,253,253,0
20240712,173800,2214216226,253,253,253,253,0
20240712,173700,2214216226,253,253,253,253,0
20240712,173600,2214216226,253,253,253,253,0
20240712,173500,2214216226,253,253,253,253,0
20240712,173400,2214216226,253,253,253,253,0
20240712,173300,2214216226,253,253,253,253,0
20240712,173200,2214216226,253,253,253,253,0
20240712,173100,2214216226,253,253,253,253,0
20240712,173000,2214216226,253,253,253,253,0
20240712,172900,2214216226,253,253,253,253,0
20240712,172800,2214216226,253,253,253,253,0
20240712,172700,2214216226,253,253,253,253,0
20240712,172600,2214216226,253,253,253,253,0
20240712,172500,2214216226,253,253,253,253,40642
20240712,172400,2214216226,253,253,253,253,0
20240712,172300,2214216226,253,253,253,253,0
20240712,172200,2214216226,253,253,253,253,0
20240712,172100,2214216226,253,253,253,253,0
20240712,172000,2214216226,253,253,253,253,0
20240712,171900,2214216226,253,253,253,253,0
20240712,171800,2214216226,253,253,253,253,0
20240712,171700,2214216226,253,253,253,253,0
20240712,171600,2214216226,253,253,253,253,0
20240712,171500,2214216226,253,253,253,253,0
20240712,171400,2214216226,253,253,253,253,0
20240712,171300,2214216226,253,253,253,253,0
20240712,171200,2214216226,253,253,253,253,0
20240712,171100,2214216226,253,253,253,253,0
20240712,171000,2214216226,253,253,253,253,0
20240712,170900,2214216226,253,253,253,253,0
20240712,170800,2214216226,253,253,253,253,0
20240712,170700,2214216226,253,253,253,253,0
20240712,170600,2214216226,253,253,253,253,0
20240712,170500,2214216226,253,253,253,253,0
20240712,170400,2214216226,253,253,253,253,0
20240712,170300,2214216226,253,253,253,253,0
20240712,170200,2214216226,253,253,253,253,0
20240712,170100,2214216226,253,253,253,253,0
20240712,170000,2214216226,253,253,253,253,0
20240712,165900,2214216226,253,253,253,253,0
20240712,165800,2214216226,253,253,253,253,0
20240712,165700,2214216226,253,253,253,253,0
20240712,165600,2214216226,253,253,253,253,0
20240712,165500,2214216226,253,253,253,253,40642
20240712,165400,2214216226,253,253,253,253,0
20240712,165300,2214216226,253,253,253,253,0
20240712,165200,2214216226,253,253,253,253,0
20240712,165100,2214216226,253,253,253,253,0
20240712,165000,2214216226,253,253,253,253,0
20240712,164900,2214216226,253,253,253,253,0
20240712,164800,2214216226,253,253,253,253,0
20240712,164700,2214216226,253,253,253,253,0
20240712,164600,2214216226,253,253,253,253,0
20240712,164500,2214216226,253,253,253,253,0
20240712,164400,2214216226,253,253,253,253,0
20240712,164300,2214216226,253,253,253,253,0
20240712,164200,2214216226,253,253,253,253,0
20240712,164100,2214216226,253,253,253,253,0
20240712,164000,2214216226,253,253,253,253,0
20240712,163900,2214216226,253,253,253,253,0
20240712,163800,2214216226,253,253,253,253,0
20240712,163700,2214216226,253,253,253,253,0
20240712,163600,2214216226,253,253,253,253,0
20240712,163500,2214216226,253,253,253,253,0
20240712,163400,2214216226,253,253,253,253,0
20240712,163300,2214216226,253,253,253,253,0
20240712,163200,2214216226,253,253,253,253,0
20240712,163100,2214216226,253,253,253,253,0
20240712,163000,2214216226,253,253,253,253,0
20240712,162900,2214216226,253,253,253,253,0
20240712,162800,2214216226,253,253,253,253,0
20240712,162700,2214216226,253,253,253,253,0
20240712,162600,2214216226,253,253,253,253,0
20240712,162500,2214216226,253,253,253,253,40642
20240712,162400,2214216226,253,253,253,253,0
20240712,162300,2214216226,253,253,253,253,0
20240712,162200,2214216226,253,253,253,253,0
20240712,162100,2214216226,253,253,253,253,0
20240712,162000,2214216226,253,253,253,253,0
20240712,161900,2214216226,253,253,253,253,0
20240712,161800,2214216226,253,253,253,253,0
20240712,161700,2214216226,253,253,253,253,0
20240712,161600,2214216226,253,253,253,253,0
20240712,161500,2214216226,253,253,253,253,0
20240712,161400,2214216226,253,253,253,253,0
20240712,161300,2214216226,253,253,253,253,0
20240712,161200,2214216226,253,253,253,253,0
20240712,161100,2214216226,253,253,253,253,0
20240712,161000,2214216226,253,253,253,253,0
20240712,160900,2214216226,253,253,253,253,0
20240712,160800,2214216226,253,253,253,253,0
20240712,160700,2214216226,253,253,253,253,0
20240712,160600,2214216226,253,253,253,253,0
20240712,160500,2214216226,253,253,253,253,0
20240712,160400,2214216226,253,253,253,253,0
20240712,160300,2214216226,253,253,253,253,0
20240712,160200,2214216226,253,253,253,253,0
20240712,160100,2214216226,253,253,253,253,0
20240712,160000,2214216226,253,253,253,253,0
20240712,155900,2214216226,253,253,253,253,0
20240712,155800,2214216226,253,253,253,253,0
20240712,155700,2214216226,253,253,253,253,0
20240712,155600,2214216226,253,253,253,253,0
20240712,155500,2214216226,253,253,253,253,40642
20240712,155400,2214216226,253,253,253,253,0
20240712,155300,2214216226,253,253,253,253,0
20240712,155200,2214216226,253,253,253,253,0
20240712,155100,2214216226,253,253,253,253,0
20240712,155000,2214216226,253,253,253,253,0
20240712,154900,2214216226,253,253,253,253,0
20240712,154800,2214216226,253,253,253,253,0
20240712,154700,2214216226,253,253,253,253,0
20240712,154600,2214216226,253,253,253,253,0
20240712,154500,2214216226,253,253,253,253,0
20240712,154400,2214216226,253,253,253,253,0
20240712,154300,2214216226,253,253,253,253,0
20240712,154200,2214216226,253,253,253,253,0
20240712,154100,2214216226,253,253,253,253,0
20240712,154000,2214216226,253,253,253,253,0
20240712,153900,2214216226,253,253,253,253,0
20240712,153800,2214216226,253,253,253,253,0
20240712,153700,2214216226,253,253,253,253,0
20240712,153600,2214216226,253,253,253,253,0
20240712,153500,2214216226,253,253,253,253,0
20240712,153400,2214216226,253,253,253,253,0
20240712,153300,2214216226,253,253,253,253,0
20240712,153200,2214216226,253,253,253,253,0
20240712,153100,2214216226,253,253,253,253,0
20240712,153000,2214216226,253,253,253,253,40642
20240712,152900,2203933800,253,253,253,253,0
20240712,152800,2203933800,253,253,253,253,0
20240712,152700,2203933800,253,253,253,253,0
20240712,152600,2203933800,253,253,253,253,0
20240712,152500,2203933800,253,253,253,253,0
20240712,152400,2203933800,253,253,253,253,0
20240712,152300,2203933800,253,253,253,253,0
20240712,152200,2203933800,253,253,253,253,0
20240712,152100,2203933800,253,253,253,253,0
20240712,152000,2203933800,253,253,253,253,0
20240712,151900,2203933800,253,253,253,252,647
20240712,151800,2203770518,254,254,254,254,41113
20240712,151700,2193327816,254,254,254,251,1639
20240712,151600,2192915948,254,253,254,253,13366
20240712,151500,2189520985,254,253,254,253,5061
20240712,151400,2188240501,254,253,254,252,9912
20240712,151300,2185737394,253,254,254,253,10721
20240712,151200,2183016469,253,254,254,253,9770
20240712,151100,2180534989,254,255,255,254,4629
20240712,151000,2179357594,255,254,255,254,7617
20240712,150900,2177422665,255,255,255,255,393
20240712,150800,2177322450,255,254,255,254,12512
20240712,150700,2174144387,254,254,254,254,23
20240712,150600,2174138545,254,253,254,253,4454
20240712,150500,2173007694,253,253,253,253,1009
20240712,150400,2172752417,253,253,253,253,396
20240712,150300,2172652229,252,253,253,252,7052
20240712,150200,2170868124,252,253,253,252,197
20240712,150100,2170818440,253,252,253,252,11875
20240712,150000,2167824150,252,253,253,250,42917
20240712,145900,2157069055,253,253,253,253,10
20240712,145800,2157066525,253,253,253,253,1539
20240712,145700,2156677158,254,253,254,252,6214
20240712,145600,2155105212,253,251,253,251,1806
20240712,145500,2154651706,253,253,254,251,15386
20240712,145400,2150769746,253,254,254,253,17370
20240712,145300,2146374033,254,255,255,254,256
20240712,145200,2146309008,255,254,255,254,925
20240712,145100,2146074008,254,254,254,254,557
20240712,145000,2145932530,254,254,254,254,448
20240712,144900,2145818738,254,254,254,254,9001
20240712,144800,2143532484,255,255,255,255,4551
20240712,144700,2142371979,255,255,255,255,2352
20240712,144600,2141772219,255,255,255,255,1000
20240712,144500,2141517219,255,255,255,255,34
20240712,144400,2141508549,255,254,255,254,8170
20240712,144300,2139433258,254,254,254,254,1201
20240712,144200,2139128204,254,254,254,254,2000
20240712,144100,2138620204,254,254,254,253,1045
20240712,144000,2138354778,254,254,254,253,814
20240712,143900,2138148569,254,254,254,253,362
20240712,143800,2138056624,254,254,254,254,3
20240712,143700,2138055862,253,254,254,253,2230
20240712,143600,2137489635,254,255,255,254,3568
20240712,143500,2136582563,255,254,255,254,2951
20240712,143400,2135832999,254,255,255,253,5199
20240712,143300,2134516273,255,254,255,254,1589
20240712,143200,2134112307,254,254,254,254,29
20240712,143100,2134104941,254,254,254,253,2469
20240712,143000,2133477825,254,254,254,254,5920
20240712,142900,2131974145,253,253,253,253,1543
20240712,142800,2131583766,254,253,254,253,556
20240712,142700,2131443038,253,253,253,253,780
20240712,142600,2131245698,253,252,253,252,8377
20240712,142500,2129134075,252,252,252,252,5
20240712,142400,2129132815,252,251,252,251,1052
20240712,142300,2128868754,252,252,252,251,935
20240712,142200,2128633916,251,252,252,251,4090
20240712,142100,2127603286,252,252,252,252,3
20240712,142000,2127602530,251,252,252,251,4
20240712,141900,2127601525,252,252,252,251,2270
20240712,141800,2127029788,252,251,252,251,6427
20240712,141700,2125411611,252,252,252,252,23
20240712,141600,2125405815,252,252,252,252,2
20240712,141500,2125405311,252,252,252,252,4993
20240712,141400,2124147075,253,252,253,252,5895
20240712,141300,2122661515,252,252,252,252,5671
20240712,141200,2121232423,253,253,253,253,1
20240712,141100,2121232170,253,253,253,253,11873
20240712,141000,2118228301,253,253,253,253,0
20240712,140900,2118228301,253,253,253,253,191
20240712,140800,2118179978,253,253,253,253,623
20240712,140700,2118022359,253,253,253,252,412
20240712,140600,2117918423,253,252,253,252,2
20240712,140500,2117917918,252,251,253,251,1476
20240712,140400,2117546035,251,251,251,251,700
20240712,140300,2117370335,252,252,252,252,7
20240712,140200,2117368571,253,253,253,253,1
20240712,140100,2117368318,252,252,252,252,33
20240712,140000,2117360002,252,252,252,252,10437
20240712,135900,2114729878,253,252,253,252,2838
20240712,135800,2114014692,252,252,252,252,4182
20240712,135700,2112960828,253,253,253,252,271
20240712,135600,2112892315,253,252,253,252,4135
20240712,135500,2111850285,252,252,252,252,875
20240712,135400,2111629785,253,252,253,251,3798
20240712,135300,2110673279,252,252,252,252,0
20240712,135200,2110673279,252,252,252,251,156
20240712,135100,2110634000,252,251,252,251,19725
20240712,135000,2105677995,250,251,251,250,6229
20240712,134900,2104115216,252,252,252,252,392
20240712,134800,2104016432,252,252,252,252,7
20240712,134700,2104014668,251,252,252,251,17
20240712,134600,2104010387,252,252,252,252,50
20240712,134500,2103997787,252,252,252,252,16
20240712,134400,2103993755,252,251,252,250,5037
20240712,134300,2102729417,249,250,250,249,2743
20240712,134200,2102046367,251,251,251,251,162
20240712,134100,2102005705,249,250,250,249,9
20240712,134000,2102003457,250,250,251,248,90156
20240712,133900,2079533421,252,250,252,250,27
20240712,133800,2079526669,250,250,251,249,4067
20240712,133700,2078506165,250,251,251,250,19202
20240712,133600,2073705513,252,249,252,248,38478
20240712,133500,2064088823,250,251,251,250,53932
20240712,133400,2050605802,250,251,251,250,16160
20240712,133300,2046550067,250,251,252,250,15633
20240712,133200,2042627083,252,253,253,252,3014
20240712,133100,2041867545,252,254,254,252,40246
20240712,133000,2031687501,254,254,254,253,1252
20240712,132900,2031370581,254,254,255,253,5204
20240712,132800,2030053141,255,255,255,254,66
20240712,132700,2030036361,255,255,255,254,127
20240712,132600,2030004076,255,254,255,254,751
20240712,132500,2029813251,254,253,254,252,8153
20240712,132400,2027752451,254,253,254,253,210
20240712,132300,2027699271,253,254,254,253,1887
20240712,132200,2027220103,254,255,255,253,5536
20240712,132100,2025818951,255,256,256,254,8055
20240712,132000,2023770935,256,255,256,254,1942
20240712,131900,2023273932,255,256,256,254,1135
20240712,131800,2022984557,256,256,256,254,258
20240712,131700,2022918511,256,256,256,256,35
20240712,131600,2022909551,256,256,256,254,607
20240712,131500,2022754191,254,254,254,254,14579
20240712,131400,2019051125,254,254,254,253,21159
20240712,131300,2013677659,254,254,254,253,36119
20240712,131200,2004509479,255,256,256,255,80
20240712,131100,2004489000,256,256,256,254,8491
20240712,131000,2002324916,256,256,256,255,18259
20240712,130900,1997668667,256,255,256,255,1455
20240712,130800,1997297130,255,255,255,254,4954
20240712,130700,1996035416,255,255,255,254,13867
20240712,130600,1992512671,255,255,255,254,6132
20240712,130500,1990949042,255,254,255,253,12544
20240712,130400,1987763470,254,253,254,252,4865
20240712,130300,1986532559,253,253,253,252,341
20240712,130200,1986446489,253,253,253,252,125
20240712,130100,1986414909,253,252,253,252,2589
20240712,130000,1985762321,253,252,253,251,4289
20240712,125900,1984681022,252,253,253,252,853
20240712,125800,1984466053,253,254,254,252,272
20240712,125700,1984397252,253,254,254,251,75336
20240712,125600,1965387824,253,254,254,253,2392
20240712,125500,1964782570,254,254,254,254,110
20240712,125400,1964754630,254,254,254,254,175
20240712,125300,1964710180,254,254,255,254,5572
20240712,125200,1963292267,254,255,255,254,11530
20240712,125100,1960361600,255,255,256,255,2583
20240712,125000,1959701886,256,256,256,255,8726
20240712,124900,1957469724,256,256,256,255,39348
20240712,124800,1947397805,256,256,256,255,19477
20240712,124700,1942418999,257,256,257,255,4918
20240712,124600,1941159783,256,257,257,256,1724
20240712,124500,1940718428,257,257,257,256,2054
20240712,124400,1940190554,257,257,257,257,269
20240712,124300,1940121421,257,257,258,255,23991
20240712,124200,1933973339,257,257,258,257,18093
20240712,124100,1929323042,257,257,257,257,6117
20240712,124000,1927750973,257,257,257,256,3636
20240712,123900,1926817694,257,256,257,255,5696
20240712,123800,1925360177,256,255,256,254,4338
20240712,123700,1924255813,255,255,256,255,10858
20240712,123600,1921486798,255,256,256,255,63
20240712,123500,1921470694,256,255,256,254,957
20240712,123400,1921226617,255,256,256,254,4174
20240712,123300,1920163470,256,256,256,255,11855
20240712,123200,1917140191,256,256,256,255,532
20240712,123100,1917004094,256,255,256,255,925
20240712,123000,1916767560,255,256,256,255,1842
20240712,122900,1916297843,256,255,256,255,1249
20240712,122800,1915979308,255,256,256,254,1890
20240712,122700,1915496372,256,256,256,256,6003
20240712,122600,1913959604,256,254,256,254,7943
20240712,122500,1911933351,254,255,256,253,20700
20240712,122400,1906655424,255,255,256,254,11342
20240712,122300,1903762950,255,255,255,253,1507
20240712,122200,1903380747,255,255,255,253,2498
20240712,122100,1902745462,255,253,255,253,6113
20240712,122000,1901193639,254,254,254,253,20550
20240712,121900,1895978946,253,254,254,253,19711
20240712,121800,1890990704,254,257,257,253,30200
20240712,121700,1883319386,257,255,258,255,10135
20240712,121600,1880714710,257,258,258,256,59061
20240712,121500,1865570526,258,257,258,256,4062
20240712,121400,1864527360,257,256,257,256,7228
20240712,121300,1862676899,256,256,256,255,2937
20240712,121200,1861927085,256,255,256,255,4181
20240712,121100,1860856859,256,255,256,255,8974
20240712,121000,1858564525,255,255,255,254,10364
20240712,120900,1855921814,255,255,255,254,11665
20240712,120800,1852958745,255,256,256,255,1737
20240712,120700,1852515801,256,255,256,255,126
20240712,120600,1852483613,256,257,257,255,3248
20240712,120500,1851654602,257,256,257,256,16606
20240712,120400,1847393640,256,255,258,255,13185
20240712,120300,1844018538,255,255,255,255,10451
20240712,120200,1841353533,255,255,255,254,17
20240712,120100,1841349212,254,255,255,253,6516
20240712,120000,1839698640,253,252,254,252,14331
20240712,115900,1836068159,252,253,253,252,24376
20240712,115800,1829922859,253,254,255,253,14595
20240712,115700,1826219059,254,254,254,253,2076
20240712,115600,1825691761,254,254,254,253,10476
20240712,115500,1823040311,254,254,254,253,6795
20240712,115400,1821316987,254,254,254,253,1049
20240712,115300,1821050550,253,254,254,253,25397
20240712,115200,1814604728,254,254,254,254,9475
20240712,115100,1812198078,254,255,255,254,8624
20240712,115000,1810005652,255,255,255,255,13726
20240712,114900,1806505522,255,256,256,255,10462
20240712,114800,1803829320,256,256,257,256,21431
20240712,114700,1798342974,257,257,257,257,92
20240712,114600,1798319330,256,256,256,256,7
20240712,114500,1798317538,256,256,256,256,71
20240712,114400,1798299362,256,257,258,256,26261
20240712,114300,1791552320,258,257,258,257,616
20240712,114200,1791393910,258,257,258,257,447
20240712,114100,1791278881,258,257,258,257,20459
20240712,114000,1786002260,257,257,257,256,8834
20240712,113900,1783740503,257,258,258,257,17569
20240712,113800,1779217514,258,258,259,258,19984
20240712,113700,1774060917,257,256,259,256,35561
20240712,113600,1764902159,257,257,257,256,4831
20240712,113500,1763664888,257,255,257,255,72080
20240712,113400,1745248378,255,256,256,254,30945
20240712,113300,1737358252,256,256,256,256,14337
20240712,113200,1733687980,257,257,257,255,29170
20240712,113100,1726207631,257,257,257,256,8072
20240712,113000,1724134468,257,257,258,257,9927
20240712,112900,1721580643,257,257,258,256,26214
20240712,112800,1714852595,257,256,258,256,28307
20240712,112700,1707586694,256,255,256,255,28500
20240712,112600,1700297775,255,255,256,254,107603
20240712,112500,1672877324,255,259,260,255,79029
20240712,112400,1652579957,258,262,262,257,130153
20240712,112300,1618965921,260,262,263,260,53401
20240712,112200,1605037391,261,262,262,260,12144
20240712,112100,1601865729,261,260,262,259,51575
20240712,112000,1588440523,260,260,260,259,19106
20240712,111900,1583480568,260,261,261,259,6688
20240712,111800,1581742309,261,259,261,259,13720
20240712,111700,1578175090,259,261,261,259,60205
20240712,111600,1562532256,262,261,262,261,9322
20240712,111500,1560097182,261,262,262,261,3989
20240712,111400,1559052521,262,263,263,262,4592
20240712,111300,1557845684,263,262,263,261,2326
20240712,111200,1557237860,261,263,263,261,3408
20240712,111100,1556344984,262,264,264,262,22647
20240712,111000,1550391594,263,261,263,261,37937
20240712,110900,1540439629,261,261,261,260,70272
20240712,110800,1522151825,261,262,262,260,82378
20240712,110700,1500625887,262,262,262,262,4516
20240712,110600,1499442695,262,262,262,262,1002
20240712,110500,1499180171,262,264,264,262,11232
20240712,110400,1496229454,263,262,263,262,27735
20240712,110300,1488946835,262,264,264,262,3892
20240712,110200,1487923763,264,264,264,262,12416
20240712,110100,1484661171,264,263,266,262,56949
20240712,110000,1469641178,262,263,263,262,11388
20240712,105900,1466657407,263,262,263,262,48951
20240712,105800,1453831279,262,267,267,262,122661
20240712,105700,1421520902,265,266,267,265,17697
20240712,105600,1416813638,265,265,266,263,25653
20240712,105500,1410016365,263,264,265,262,21949
20240712,105400,1404235107,263,265,266,263,34308
20240712,105300,1395183794,264,264,266,262,63179
20240712,105200,1378564238,263,264,266,262,41613
20240712,105100,1367609282,264,265,266,263,49001
20240712,105000,1354649954,266,269,272,265,77418
20240712,104900,1333880826,272,266,272,264,114222
20240712,104800,1303337223,266,263,267,263,73231
20240712,104700,1283898752,263,266,266,263,151993
20240712,104600,1243776124,266,269,269,265,58297
20240712,104500,1228228978,269,269,270,268,69032
20240712,104400,1209664148,266,266,269,266,36249
20240712,104300,1199971846,267,269,271,263,127596
20240712,104200,1166012101,269,272,273,269,70302
20240712,104100,1147000676,273,275,275,269,132695
20240712,104000,1110900867,275,276,277,272,286288
20240712,103900,1032286186,277,271,277,270,281867
20240712,103800,954898188,271,269,276,268,477485
20240712,103700,825244737,269,265,269,265,115678
20240712,103600,794326688,265,265,267,263,57773
20240712,103500,779003755,265,264,267,263,93720
20240712,103400,754232876,264,265,267,263,39139
20240712,103300,743883426,264,266,268,263,270065
20240712,103200,671869504,266,262,267,261,157148
20240712,103100,630406653,261,261,262,261,14552
20240712,103000,626608580,261,262,262,260,19555
20240712,102900,621504315,261,260,262,260,33186
20240712,102800,612851729,261,259,261,258,7761
20240712,102700,610837311,259,260,261,259,49159
20240712,102600,598095972,261,262,262,261,10164
20240712,102500,595443130,261,260,261,260,30920
20240712,102400,587387829,261,260,261,260,10507
20240712,102300,584656002,260,259,261,259,5047
20240712,102200,583344509,260,257,261,257,69541
20240712,102100,565280930,256,256,256,255,12129
20240712,102000,562178606,256,256,256,255,782
20240712,101900,561978661,255,256,256,255,422
20240712,101800,561871050,255,255,256,255,6342
20240712,101700,560253791,255,256,256,255,4546
20240712,101600,559090024,256,255,256,255,11266
20240712,101500,556215727,256,256,256,256,1355
20240712,101400,555868847,256,256,256,255,1019
20240712,101300,555608997,256,256,256,255,491
20240712,101200,555483620,256,256,256,255,609
20240712,101100,555327717,256,256,256,255,2216
20240712,101000,554760571,256,257,257,256,7044
20240712,100900,552957297,256,256,257,255,981
20240712,100800,552706190,255,255,255,255,17953
20240712,100700,548128175,255,255,256,255,648
20240712,100600,547962507,256,257,257,256,22688
20240712,100500,542154048,257,258,258,256,269
20240712,100400,542084804,258,258,258,257,20322
20240712,100300,536854562,258,258,258,257,12270
20240712,100200,533689052,257,256,257,255,14467
20240712,100100,529981661,255,255,256,255,3615
20240712,100000,529059500,255,255,256,254,6748
20240712,095900,527339253,255,255,255,254,3938
20240712,095800,526336456,255,254,255,254,6882
20240712,095700,524588348,255,254,256,253,11396
20240712,095600,521688980,254,253,254,253,3890
20240712,095500,520703457,254,255,255,254,20288
20240712,095400,515549218,255,257,257,254,13777
20240712,095300,512041705,256,256,257,255,2533
20240712,095200,511395735,256,256,257,256,21504
20240712,095100,505879410,257,256,257,255,5079
20240712,095000,504580270,256,256,256,255,1414
20240712,094900,504219254,256,255,256,255,2117
20240712,094800,503678666,255,255,257,255,21205
20240712,094700,498265034,255,256,256,254,47275
20240712,094600,486205008,256,258,259,256,10118
20240712,094500,483603477,259,256,259,256,18844
20240712,094400,478742428,256,260,260,254,94614
20240712,094300,454496687,259,260,260,259,12533
20240712,094200,451242965,260,260,261,259,11791
20240712,094100,448183716,259,259,261,259,8966
20240712,094000,445857013,257,257,258,257,20965
20240712,093900,440461745,257,259,259,257,21515
20240712,093800,434907080,259,259,260,257,29148
20240712,093700,427366187,259,257,259,257,24219
20240712,093600,421124771,257,258,259,256,65406
20240712,093500,404300508,259,259,262,257,70435
20240712,093400,386049298,261,260,262,258,77677
20240712,093300,365841495,263,258,268,258,362864
20240712,093200,270481292,258,261,261,252,266546
20240712,093100,202219368,260,262,262,257,129116
20240712,093000,168542474,262,262,262,262,0
20240712,092900,168542474,262,252,262,252,229397
20240712,092800,109821518,252,250,252,249,23843
20240712,092700,103840760,250,250,250,249,20944
20240712,092600,98608480,250,250,251,249,13289
20240712,092500,95286300,250,251,251,249,28426
20240712,092400,88164337,251,250,251,249,17166
20240712,092300,83874796,250,248,250,247,86222
20240712,092200,62395125,247,248,248,247,5554
20240712,092100,61017741,248,246,248,246,14085
20240712,092000,57528047,247,247,248,247,2573
20240712,091900,56892445,247,247,248,247,20804
20240712,091800,51752535,248,247,248,247,3677
20240712,091700,50844312,247,247,247,247,206
20240712,091600,50793430,247,248,248,247,5767
20240712,091500,49365980,248,246,248,246,5583
20240712,091400,47984999,247,243,247,243,108997
20240712,091300,21355309,243,243,243,243,3087
20240712,091200,20605168,243,242,243,241,35006
20240712,091100,12138713,242,242,242,242,637
20240712,091000,11984559,242,242,242,242,9643
20240712,090900,9650953,241,241,241,241,0
20240712,090800,9650953,241,241,241,241,6146
20240712,090700,8169767,241,241,241,241,0
20240712,090600,8169767,241,241,241,241,134
20240712,090500,8137473,241,240,241,240,1534
20240712,090400,7769265,240,240,240,240,11536
20240712,090300,5000625,240,240,240,240,117
20240712,090200,4972545,240,238,240,238,3
20240712,090100,4971827,238,238,238,238,536
20240712,090000,4844259,238,239,239,238,20290