stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192000,200066671,237,237,237,237,12558
20240718,191900,200066671,237,237,237,237,0
20240718,191800,200066671,237,237,237,237,0
20240718,191700,200066671,237,237,237,237,0
20240718,191600,200066671,237,237,237,237,0
20240718,191500,200066671,237,237,237,237,0
20240718,191400,200066671,237,237,237,237,0
20240718,191300,200066671,237,237,237,237,0
20240718,191200,200066671,237,237,237,237,0
20240718,191100,200066671,237,237,237,237,0
20240718,191000,200066671,237,237,237,237,0
20240718,190900,200066671,237,237,237,237,0
20240718,190800,200066671,237,237,237,237,0
20240718,190700,200066671,237,237,237,237,0
20240718,190600,200066671,237,237,237,237,0
20240718,190500,200066671,237,237,237,237,0
20240718,190400,200066671,237,237,237,237,0
20240718,190300,200066671,237,237,237,237,0
20240718,190200,200066671,237,237,237,237,0
20240718,190100,200066671,237,237,237,237,0
20240718,190000,200066671,237,237,237,237,0
20240718,185900,200066671,237,237,237,237,0
20240718,185800,200066671,237,237,237,237,0
20240718,185700,200066671,237,237,237,237,0
20240718,185600,200066671,237,237,237,237,0
20240718,185500,200066671,237,237,237,237,0
20240718,185400,200066671,237,237,237,237,0
20240718,185300,200066671,237,237,237,237,0
20240718,185200,200066671,237,237,237,237,0
20240718,185100,200066671,237,237,237,237,0
20240718,185000,200066671,237,237,237,237,12558
20240718,184900,200066671,237,237,237,237,0
20240718,184800,200066671,237,237,237,237,0
20240718,184700,200066671,237,237,237,237,0
20240718,184600,200066671,237,237,237,237,0
20240718,184500,200066671,237,237,237,237,0
20240718,184400,200066671,237,237,237,237,0
20240718,184300,200066671,237,237,237,237,0
20240718,184200,200066671,237,237,237,237,0
20240718,184100,200066671,237,237,237,237,0
20240718,184000,200066671,237,237,237,237,0
20240718,183900,200066671,237,237,237,237,0
20240718,183800,200066671,237,237,237,237,0
20240718,183700,200066671,237,237,237,237,0
20240718,183600,200066671,237,237,237,237,0
20240718,183500,200066671,237,237,237,237,0
20240718,183400,200066671,237,237,237,237,0
20240718,183300,200066671,237,237,237,237,0
20240718,183200,200066671,237,237,237,237,0
20240718,183100,200066671,237,237,237,237,0
20240718,183000,200066671,237,237,237,237,0
20240718,182900,200066671,237,237,237,237,0
20240718,182800,200066671,237,237,237,237,0
20240718,182700,200066671,237,237,237,237,0
20240718,182600,200066671,237,237,237,237,0
20240718,182500,200066671,237,237,237,237,0
20240718,182400,200066671,237,237,237,237,0
20240718,182300,200066671,237,237,237,237,0
20240718,182200,200066671,237,237,237,237,0
20240718,182100,200066671,237,237,237,237,0
20240718,182000,200066671,237,237,237,237,12558
20240718,181900,200066671,237,237,237,237,0
20240718,181800,200066671,237,237,237,237,0
20240718,181700,200066671,237,237,237,237,0
20240718,181600,200066671,237,237,237,237,0
20240718,181500,200066671,237,237,237,237,0
20240718,181400,200066671,237,237,237,237,0
20240718,181300,200066671,237,237,237,237,0
20240718,181200,200066671,237,237,237,237,0
20240718,181100,200066671,237,237,237,237,0
20240718,181000,200066671,237,237,237,237,0
20240718,180900,200066671,237,237,237,237,0
20240718,180800,200066671,237,237,237,237,0
20240718,180700,200066671,237,237,237,237,0
20240718,180600,200066671,237,237,237,237,0
20240718,180500,200066671,237,237,237,237,0
20240718,180400,200066671,237,237,237,237,0
20240718,180300,200066671,237,237,237,237,0
20240718,180200,200066671,237,237,237,237,0
20240718,180100,200066671,237,237,237,237,0
20240718,180000,200066671,237,237,237,237,0
20240718,175900,200066671,237,237,237,237,0
20240718,175800,200066671,237,237,237,237,0
20240718,175700,200066671,237,237,237,237,0
20240718,175600,200066671,237,237,237,237,0
20240718,175500,200066671,237,237,237,237,0
20240718,175400,200066671,237,237,237,237,0
20240718,175300,200066671,237,237,237,237,0
20240718,175200,200066671,237,237,237,237,0
20240718,175100,200066671,237,237,237,237,0
20240718,175000,200066671,237,237,237,237,12558
20240718,174900,200066671,237,237,237,237,0
20240718,174800,200066671,237,237,237,237,0
20240718,174700,200066671,237,237,237,237,0
20240718,174600,200066671,237,237,237,237,0
20240718,174500,200066671,237,237,237,237,0
20240718,174400,200066671,237,237,237,237,0
20240718,174300,200066671,237,237,237,237,0
20240718,174200,200066671,237,237,237,237,0
20240718,174100,200066671,237,237,237,237,0
20240718,174000,200066671,237,237,237,237,0
20240718,173900,200066671,237,237,237,237,0
20240718,173800,200066671,237,237,237,237,0
20240718,173700,200066671,237,237,237,237,0
20240718,173600,200066671,237,237,237,237,0
20240718,173500,200066671,237,237,237,237,0
20240718,173400,200066671,237,237,237,237,0
20240718,173300,200066671,237,237,237,237,0
20240718,173200,200066671,237,237,237,237,0
20240718,173100,200066671,237,237,237,237,0
20240718,173000,200066671,237,237,237,237,0
20240718,172900,200066671,237,237,237,237,0
20240718,172800,200066671,237,237,237,237,0
20240718,172700,200066671,237,237,237,237,0
20240718,172600,200066671,237,237,237,237,0
20240718,172500,200066671,237,237,237,237,0
20240718,172400,200066671,237,237,237,237,0
20240718,172300,200066671,237,237,237,237,0
20240718,172200,200066671,237,237,237,237,0
20240718,172100,200066671,237,237,237,237,0
20240718,172000,200066671,237,237,237,237,12558
20240718,171900,200066671,237,237,237,237,0
20240718,171800,200066671,237,237,237,237,0
20240718,171700,200066671,237,237,237,237,0
20240718,171600,200066671,237,237,237,237,0
20240718,171500,200066671,237,237,237,237,0
20240718,171400,200066671,237,237,237,237,0
20240718,171300,200066671,237,237,237,237,0
20240718,171200,200066671,237,237,237,237,0
20240718,171100,200066671,237,237,237,237,0
20240718,171000,200066671,237,237,237,237,0
20240718,170900,200066671,237,237,237,237,0
20240718,170800,200066671,237,237,237,237,0
20240718,170700,200066671,237,237,237,237,0
20240718,170600,200066671,237,237,237,237,0
20240718,170500,200066671,237,237,237,237,0
20240718,170400,200066671,237,237,237,237,0
20240718,170300,200066671,237,237,237,237,0
20240718,170200,200066671,237,237,237,237,0
20240718,170100,200066671,237,237,237,237,0
20240718,170000,200066671,237,237,237,237,0
20240718,165900,200066671,237,237,237,237,0
20240718,165800,200066671,237,237,237,237,0
20240718,165700,200066671,237,237,237,237,0
20240718,165600,200066671,237,237,237,237,0
20240718,165500,200066671,237,237,237,237,0
20240718,165400,200066671,237,237,237,237,0
20240718,165300,200066671,237,237,237,237,0
20240718,165200,200066671,237,237,237,237,0
20240718,165100,200066671,237,237,237,237,0
20240718,165000,200066671,237,237,237,237,12558
20240718,164900,200066671,237,237,237,237,0
20240718,164800,200066671,237,237,237,237,0
20240718,164700,200066671,237,237,237,237,0
20240718,164600,200066671,237,237,237,237,0
20240718,164500,200066671,237,237,237,237,0
20240718,164400,200066671,237,237,237,237,0
20240718,164300,200066671,237,237,237,237,0
20240718,164200,200066671,237,237,237,237,0
20240718,164100,200066671,237,237,237,237,0
20240718,164000,200066671,237,237,237,237,0
20240718,163900,200066671,237,237,237,237,0
20240718,163800,200066671,237,237,237,237,0
20240718,163700,200066671,237,237,237,237,0
20240718,163600,200066671,237,237,237,237,0
20240718,163500,200066671,237,237,237,237,0
20240718,163400,200066671,237,237,237,237,0
20240718,163300,200066671,237,237,237,237,0
20240718,163200,200066671,237,237,237,237,0
20240718,163100,200066671,237,237,237,237,0
20240718,163000,200066671,237,237,237,237,0
20240718,162900,200066671,237,237,237,237,0
20240718,162800,200066671,237,237,237,237,0
20240718,162700,200066671,237,237,237,237,0
20240718,162600,200066671,237,237,237,237,0
20240718,162500,200066671,237,237,237,237,0
20240718,162400,200066671,237,237,237,237,0
20240718,162300,200066671,237,237,237,237,0
20240718,162200,200066671,237,237,237,237,0
20240718,162100,200066671,237,237,237,237,0
20240718,162000,200066671,237,237,237,237,12558
20240718,161900,200066671,237,237,237,237,0
20240718,161800,200066671,237,237,237,237,0
20240718,161700,200066671,237,237,237,237,0
20240718,161600,200066671,237,237,237,237,0
20240718,161500,200066671,237,237,237,237,0
20240718,161400,200066671,237,237,237,237,0
20240718,161300,200066671,237,237,237,237,0
20240718,161200,200066671,237,237,237,237,0
20240718,161100,200066671,237,237,237,237,0
20240718,161000,200066671,237,237,237,237,0
20240718,160900,200066671,237,237,237,237,0
20240718,160800,200066671,237,237,237,237,0
20240718,160700,200066671,237,237,237,237,0
20240718,160600,200066671,237,237,237,237,0
20240718,160500,200066671,237,237,237,237,0
20240718,160400,200066671,237,237,237,237,0
20240718,160300,200066671,237,237,237,237,0
20240718,160200,200066671,237,237,237,237,0
20240718,160100,200066671,237,237,237,237,0
20240718,160000,200066671,237,237,237,237,0
20240718,155900,200066671,237,237,237,237,0
20240718,155800,200066671,237,237,237,237,0
20240718,155700,200066671,237,237,237,237,0
20240718,155600,200066671,237,237,237,237,0
20240718,155500,200066671,237,237,237,237,0
20240718,155400,200066671,237,237,237,237,0
20240718,155300,200066671,237,237,237,237,0
20240718,155200,200066671,237,237,237,237,0
20240718,155100,200066671,237,237,237,237,0
20240718,155000,200066671,237,237,237,237,12558
20240718,154900,200066671,237,237,237,237,0
20240718,154800,200066671,237,237,237,237,0
20240718,154700,200066671,237,237,237,237,0
20240718,154600,200066671,237,237,237,237,0
20240718,154500,200066671,237,237,237,237,0
20240718,154400,200066671,237,237,237,237,0
20240718,154300,200066671,237,237,237,237,0
20240718,154200,200066671,237,237,237,237,0
20240718,154100,200066671,237,237,237,237,0
20240718,154000,200066671,237,237,237,237,0
20240718,153900,200066671,237,237,237,237,0
20240718,153800,200066671,237,237,237,237,0
20240718,153700,200066671,237,237,237,237,0
20240718,153600,200066671,237,237,237,237,0
20240718,153500,200066671,237,237,237,237,0
20240718,153400,200066671,237,237,237,237,0
20240718,153300,200066671,237,237,237,237,0
20240718,153200,200066671,237,237,237,237,0
20240718,153100,200066671,237,237,237,237,0
20240718,153000,200066671,237,237,237,237,12558
20240718,152900,197090425,237,237,237,237,0
20240718,152800,197090425,237,237,237,237,0
20240718,152700,197090425,237,237,237,237,0
20240718,152600,197090425,237,237,237,237,0
20240718,152500,197090425,237,237,237,237,0
20240718,152400,197090425,237,237,237,237,0
20240718,152300,197090425,237,237,237,237,0
20240718,152200,197090425,237,237,237,237,0
20240718,152100,197090425,237,237,237,237,0
20240718,152000,197090425,237,237,237,237,0
20240718,151900,197090425,237,237,237,237,1
20240718,151800,197090188,236,236,236,236,16
20240718,151700,197086412,237,236,237,236,13
20240718,151600,197083334,237,237,237,237,0
20240718,151500,197083334,237,237,237,237,17
20240718,151400,197079305,237,237,237,237,5
20240718,151300,197078120,237,237,237,237,1000
20240718,151200,196841120,235,235,235,235,0
20240718,151100,196841120,235,236,236,235,25000
20240718,151000,190965639,236,236,236,236,0
20240718,150900,190965639,236,236,236,236,1
20240718,150800,190965403,236,236,236,236,1000
20240718,150700,190729403,235,235,235,235,0
20240718,150600,190729403,235,236,236,235,520
20240718,150500,190606897,236,236,236,236,4005
20240718,150400,189661717,236,236,236,236,2918
20240718,150300,188973069,237,237,237,236,1164
20240718,150200,188697355,237,237,237,237,1111
20240718,150100,188434048,237,237,237,237,100
20240718,150000,188410348,237,237,237,237,100
20240718,145900,188386648,237,237,237,237,0
20240718,145800,188386648,237,237,237,237,0
20240718,145700,188386648,237,237,237,237,0
20240718,145600,188386648,237,237,237,237,3
20240718,145500,188385937,237,237,237,237,10
20240718,145400,188383567,237,237,237,237,269
20240718,145300,188319814,237,237,237,237,410
20240718,145200,188222644,237,237,237,237,290
20240718,145100,188153914,237,237,237,237,10
20240718,145000,188151544,237,237,237,237,1000
20240718,144900,187914544,236,236,236,236,0
20240718,144800,187914544,236,236,236,236,20
20240718,144700,187909824,236,236,236,236,0
20240718,144600,187909824,236,237,237,236,3000
20240718,144500,187201793,237,237,237,237,25597
20240718,144400,181135304,235,235,235,235,0
20240718,144300,181135304,235,235,235,235,0
20240718,144200,181135304,235,235,235,235,5000
20240718,144100,179960304,235,235,235,235,0
20240718,144000,179960304,235,235,235,235,3012
20240718,143900,179252484,235,235,235,235,0
20240718,143800,179252484,235,235,235,235,48923
20240718,143700,167755579,235,236,236,235,13402
20240718,143600,164605924,236,236,236,236,190
20240718,143500,164561084,235,235,235,235,0
20240718,143400,164561084,235,235,235,235,1
20240718,143300,164560849,236,236,236,236,0
20240718,143200,164560849,236,236,236,236,1087
20240718,143100,164304317,235,236,236,235,3663
20240718,143000,163443336,236,236,236,236,0
20240718,142900,163443336,236,237,237,236,1005
20240718,142800,163206151,237,237,237,237,8
20240718,142700,163204255,237,237,237,237,0
20240718,142600,163204255,237,237,237,237,15
20240718,142500,163200700,237,237,237,237,0
20240718,142400,163200700,237,237,237,237,10
20240718,142300,163198330,236,236,236,236,0
20240718,142200,163198330,236,236,236,236,200
20240718,142100,163151130,237,237,237,237,0
20240718,142000,163151130,237,237,237,237,215
20240718,141900,163100175,236,237,237,236,105
20240718,141800,163075390,236,236,236,236,0
20240718,141700,163075390,236,236,236,236,1000
20240718,141600,162839390,236,236,236,236,0
20240718,141500,162839390,236,236,236,236,0
20240718,141400,162839390,236,237,237,236,1050
20240718,141300,162590590,237,237,237,237,0
20240718,141200,162590590,237,237,237,237,5
20240718,141100,162589405,237,237,237,237,42
20240718,141000,162579451,237,236,237,236,7055
20240718,140900,160907516,236,236,236,236,0
20240718,140800,160907516,236,236,236,236,24500
20240718,140700,155125516,236,236,236,236,10000
20240718,140600,152765516,236,236,236,236,0
20240718,140500,152765516,236,236,236,235,15090
20240718,140400,149211038,236,236,236,236,0
20240718,140300,149211038,236,237,237,236,95
20240718,140200,149188607,237,237,237,237,215
20240718,140100,149137652,237,237,237,237,210
20240718,140000,149087882,236,236,236,236,0
20240718,135900,149087882,236,236,236,236,0
20240718,135800,149087882,236,236,236,236,20243
20240718,135700,144310534,237,237,237,237,97
20240718,135600,144287545,237,237,237,237,7
20240718,135500,144285886,237,237,237,237,2072
20240718,135400,143794822,236,237,237,236,15850
20240718,135300,140051414,237,238,238,237,6003
20240718,135200,138628700,237,237,237,237,0
20240718,135100,138628700,237,237,237,237,10
20240718,135000,138626330,237,237,237,237,2001
20240718,134900,138152093,238,238,238,238,10
20240718,134800,138149713,238,238,238,238,50
20240718,134700,138137813,238,238,238,238,40
20240718,134600,138128293,238,238,238,238,5
20240718,134500,138127103,238,238,238,238,544
20240718,134400,137997631,238,239,239,238,3032
20240718,134300,137275915,239,239,239,239,0
20240718,134200,137275915,239,239,239,239,0
20240718,134100,137275915,239,239,239,239,100
20240718,134000,137252015,238,238,238,238,0
20240718,133900,137252015,238,238,238,238,472
20240718,133800,137139679,238,238,238,238,5590
20240718,133700,135809259,239,239,239,239,9
20240718,133600,135807108,238,238,238,238,12000
20240718,133500,132951108,239,239,239,239,0
20240718,133400,132951108,239,239,239,239,1
20240718,133300,132950869,239,239,239,239,13
20240718,133200,132947762,239,239,239,239,7
20240718,133100,132946089,239,239,239,239,0
20240718,133000,132946089,239,239,239,239,0
20240718,132900,132946089,239,239,239,239,100
20240718,132800,132922189,239,239,239,239,10000
20240718,132700,130532189,239,239,239,239,0
20240718,132600,130532189,239,239,239,239,0
20240718,132500,130532189,239,239,239,239,100
20240718,132400,130508289,239,239,239,239,31
20240718,132300,130500880,239,239,239,239,0
20240718,132200,130500880,239,239,239,239,3
20240718,132100,130500163,238,238,238,238,8
20240718,132000,130498259,239,239,239,239,0
20240718,131900,130498259,239,239,239,239,10
20240718,131800,130495869,239,239,239,239,4
20240718,131700,130494913,238,238,238,238,0
20240718,131600,130494913,238,238,238,238,0
20240718,131500,130494913,238,238,238,238,0
20240718,131400,130494913,238,238,238,238,1000
20240718,131300,130256913,238,238,238,238,0
20240718,131200,130256913,238,238,238,238,0
20240718,131100,130256913,238,238,238,238,0
20240718,131000,130256913,238,238,238,238,0
20240718,130900,130256913,238,238,238,238,400
20240718,130800,130161713,239,239,239,239,1
20240718,130700,130161474,239,238,239,238,3001
20240718,130600,129447235,239,238,239,238,355
20240718,130500,129362741,238,238,238,238,0
20240718,130400,129362741,238,238,238,238,0
20240718,130300,129362741,238,238,238,238,511
20240718,130200,129241123,238,239,239,238,9280
20240718,130100,127027694,239,239,239,239,1
20240718,130000,127027455,239,238,239,238,8264
20240718,125900,125057359,238,238,238,238,0
20240718,125800,125057359,238,238,238,238,0
20240718,125700,125057359,238,238,238,238,47
20240718,125600,125046173,238,238,238,238,0
20240718,125500,125046173,238,238,238,238,0
20240718,125400,125046173,238,238,238,238,1
20240718,125300,125045935,239,239,239,239,2089
20240718,125200,124546664,239,239,239,239,0
20240718,125100,124546664,239,239,239,239,0
20240718,125000,124546664,239,239,239,239,50
20240718,124900,124534714,239,239,239,239,1080
20240718,124800,124276594,238,238,238,238,0
20240718,124700,124276594,238,238,238,238,9
20240718,124600,124274452,237,237,237,237,0
20240718,124500,124274452,237,237,237,237,0
20240718,124400,124274452,237,237,237,237,0
20240718,124300,124274452,237,237,237,237,3000
20240718,124200,123563452,239,239,239,239,50
20240718,124100,123551502,239,239,239,239,5000
20240718,124000,122356502,239,239,239,238,10010
20240718,123900,119974111,240,240,240,240,5000
20240718,123800,118774111,240,239,240,239,7393
20240718,123700,117002183,238,238,238,238,5000
20240718,123600,115812183,238,238,238,238,0
20240718,123500,115812183,238,238,238,238,10
20240718,123400,115809803,237,238,238,237,5001
20240718,123300,114624565,238,238,238,238,467
20240718,123200,114513419,237,237,237,237,19
20240718,123100,114508916,237,237,237,237,0
20240718,123000,114508916,237,237,237,237,0
20240718,122900,114508916,237,237,237,237,0
20240718,122800,114508916,237,239,239,237,10926
20240718,122700,111917338,238,238,238,238,1000
20240718,122600,111679338,239,238,239,238,103
20240718,122500,111654809,238,238,238,238,318
20240718,122400,111579125,239,239,239,239,205
20240718,122300,111530130,239,239,239,239,0
20240718,122200,111530130,239,238,239,238,52
20240718,122100,111517703,238,238,238,238,0
20240718,122000,111517703,238,238,238,238,0
20240718,121900,111517703,238,238,238,238,1
20240718,121800,111517465,238,238,238,238,885
20240718,121700,111306835,238,238,238,238,900
20240718,121600,111092635,238,238,238,238,0
20240718,121500,111092635,238,239,239,238,547
20240718,121400,110962397,239,239,239,239,0
20240718,121300,110962397,239,239,239,239,5000
20240718,121200,109767397,239,239,239,239,1
20240718,121100,109767158,239,239,239,239,13
20240718,121000,109764051,238,238,238,238,0
20240718,120900,109764051,238,238,238,238,110
20240718,120800,109737871,238,238,238,238,1768
20240718,120700,109317087,238,238,238,238,9880
20240718,120600,106965647,238,238,238,238,500
20240718,120500,106846647,239,239,239,239,5
20240718,120400,106845452,239,239,239,239,0
20240718,120300,106845452,239,239,239,239,10
20240718,120200,106843062,239,239,239,239,0
20240718,120100,106843062,239,239,239,239,5
20240718,120000,106841867,239,239,239,239,10
20240718,115900,106839477,239,239,239,239,0
20240718,115800,106839477,239,239,239,239,0
20240718,115700,106839477,239,239,239,239,0
20240718,115600,106839477,239,239,239,239,0
20240718,115500,106839477,239,239,239,239,0
20240718,115400,106839477,239,239,239,239,0
20240718,115300,106839477,239,239,239,239,0
20240718,115200,106839477,239,239,239,239,5
20240718,115100,106838282,237,239,239,237,652
20240718,115000,106683738,237,238,238,237,3282
20240718,114900,105903703,238,238,238,238,2000
20240718,114800,105427703,238,238,238,238,2000
20240718,114700,104951703,238,238,238,238,1000
20240718,114600,104713703,238,238,238,238,0
20240718,114500,104713703,238,238,238,238,0
20240718,114400,104713703,238,238,238,238,18
20240718,114300,104709419,239,238,239,238,1001
20240718,114200,104471180,239,239,239,239,20
20240718,114100,104466400,239,239,239,239,1223
20240718,114000,104174103,239,239,239,239,21
20240718,113900,104169084,239,239,239,239,41
20240718,113800,104159285,239,239,239,239,17
20240718,113700,104155222,239,239,239,239,1192
20240718,113600,103870334,239,239,239,239,20
20240718,113500,103865554,237,237,237,237,0
20240718,113400,103865554,237,237,237,237,300
20240718,113300,103794454,237,239,239,237,700
20240718,113200,103628024,239,239,239,239,0
20240718,113100,103628024,239,239,239,239,0
20240718,113000,103628024,239,239,239,239,0
20240718,112900,103628024,239,239,239,239,0
20240718,112800,103628024,239,239,239,239,0
20240718,112700,103628024,239,239,239,239,10
20240718,112600,103625634,237,237,237,237,73
20240718,112500,103608333,238,236,238,236,10379
20240718,112400,101142131,237,237,237,237,15389
20240718,112300,97494938,238,238,238,238,9906
20240718,112200,95137310,238,238,238,238,0
20240718,112100,95137310,238,238,238,238,0
20240718,112000,95137310,238,238,238,238,1235
20240718,111900,94843380,238,238,238,238,46
20240718,111800,94832432,238,238,238,238,0
20240718,111700,94832432,238,238,238,238,50
20240718,111600,94820532,238,239,239,238,65
20240718,111500,94805012,239,239,240,239,5778
20240718,111400,93418810,240,240,240,240,2032
20240718,111300,92931130,240,240,240,240,99
20240718,111200,92907370,239,239,239,239,0
20240718,111100,92907370,239,239,239,239,2968
20240718,111000,92198018,239,239,239,239,0
20240718,110900,92198018,239,239,239,239,0
20240718,110800,92198018,239,239,239,239,0
20240718,110700,92198018,239,239,239,239,2
20240718,110600,92197540,239,239,239,239,0
20240718,110500,92197540,239,239,239,239,2000
20240718,110400,91719540,239,239,239,239,0
20240718,110300,91719540,239,238,239,238,205
20240718,110200,91670745,238,238,238,238,0
20240718,110100,91670745,238,238,238,238,0
20240718,110000,91670745,238,238,238,238,0
20240718,105900,91670745,238,238,238,238,0
20240718,105800,91670745,238,238,238,238,0
20240718,105700,91670745,238,238,238,238,10
20240718,105600,91668365,238,238,238,238,0
20240718,105500,91668365,238,238,238,238,1362
20240718,105400,91344209,238,238,238,238,0
20240718,105300,91344209,238,238,238,238,101
20240718,105200,91320171,239,239,239,239,449
20240718,105100,91212860,239,239,239,239,80
20240718,105000,91193740,239,239,239,239,184
20240718,104900,91149764,239,239,239,239,0
20240718,104800,91149764,239,239,239,239,0
20240718,104700,91149764,239,239,239,239,4
20240718,104600,91148808,239,239,239,239,10240
20240718,104500,88701448,239,239,239,239,0
20240718,104400,88701448,239,239,239,239,0
20240718,104300,88701448,239,239,239,239,3
20240718,104200,88700731,239,237,239,237,12
20240718,104100,88697867,237,238,238,237,30
20240718,104000,88690733,238,238,238,238,474
20240718,103900,88577921,238,238,238,238,1528
20240718,103800,88214257,239,239,239,239,100
20240718,103700,88190357,239,239,239,239,0
20240718,103600,88190357,239,239,239,239,5
20240718,103500,88189162,238,238,238,238,400
20240718,103400,88093962,238,238,238,238,0
20240718,103300,88093962,238,237,238,237,23140
20240718,103200,82586733,238,238,238,238,1000
20240718,103100,82348733,238,238,238,238,2
20240718,103000,82348257,238,238,238,238,0
20240718,102900,82348257,238,238,238,238,218
20240718,102800,82296373,238,238,238,238,0
20240718,102700,82296373,238,237,238,237,11
20240718,102600,82293756,238,238,238,238,0
20240718,102500,82293756,238,238,238,238,0
20240718,102400,82293756,238,238,238,238,1532
20240718,102300,81929140,237,237,237,237,4001
20240718,102200,80980903,238,238,238,238,79
20240718,102100,80962101,238,237,238,237,1173
20240718,102000,80683899,238,238,238,238,0
20240718,101900,80683899,238,238,238,238,10
20240718,101800,80681519,238,238,238,238,1
20240718,101700,80681281,238,238,238,238,27
20240718,101600,80674855,237,237,237,237,1770
20240718,101500,80255365,237,237,237,237,0
20240718,101400,80255365,237,237,237,237,0
20240718,101300,80255365,237,237,237,237,3972
20240718,101200,79314001,237,237,237,237,3165
20240718,101100,78563896,237,237,237,237,3601
20240718,101000,77710459,237,238,238,237,2
20240718,100900,77709984,238,238,238,238,155
20240718,100800,77673094,238,238,238,238,331
20240718,100700,77594316,238,238,238,238,1052
20240718,100600,77343940,238,238,238,238,1
20240718,100500,77343702,238,238,238,238,2
20240718,100400,77343226,238,238,238,238,16
20240718,100300,77339418,238,238,238,238,1
20240718,100200,77339180,238,238,238,238,0
20240718,100100,77339180,238,238,238,238,10
20240718,100000,77336800,238,238,238,238,120
20240718,095900,77308240,238,238,238,238,20
20240718,095800,77303480,238,238,238,238,250
20240718,095700,77243980,238,237,238,237,12598
20240718,095600,74252389,237,236,237,236,54
20240718,095500,74239592,237,237,237,237,64
20240718,095400,74224424,237,237,237,237,352
20240718,095300,74141000,237,237,237,237,250
20240718,095200,74081750,237,237,237,235,792
20240718,095100,73895328,235,235,235,235,0
20240718,095000,73895328,235,235,235,235,0
20240718,094900,73895328,235,235,235,235,0
20240718,094800,73895328,235,237,237,235,23266
20240718,094700,68404552,237,237,237,237,30
20240718,094600,68397442,237,237,237,237,239
20240718,094500,68340799,237,238,238,237,6352
20240718,094400,66835160,238,238,238,238,52
20240718,094300,66822784,238,238,238,238,849
20240718,094200,66620722,237,237,237,237,0
20240718,094100,66620722,237,237,237,236,2000
20240718,094000,66147222,237,237,237,237,1500
20240718,093900,65791722,237,237,238,237,4489
20240718,093800,64727628,236,236,236,236,1383
20240718,093700,64401240,236,236,236,236,10398
20240718,093600,61947312,234,235,235,234,443
20240718,093500,61843630,234,235,235,234,11014
20240718,093400,59256198,235,235,235,234,27008
20240718,093300,52927438,236,235,236,235,21984
20240718,093200,47757904,235,235,235,235,72
20240718,093100,47740984,235,236,237,235,47005
20240718,093000,36660799,236,236,236,236,0
20240718,092900,36660799,236,237,237,236,7881
20240718,092800,34799061,237,237,237,237,1160
20240718,092700,34524141,237,238,238,237,166
20240718,092600,34484701,237,238,238,237,51
20240718,092500,34472613,236,237,237,236,10877
20240718,092400,31894784,237,237,237,237,283
20240718,092300,31827713,237,237,237,237,89
20240718,092200,31806620,237,237,237,236,890
20240718,092100,31595974,237,237,237,237,21
20240718,092000,31590997,236,236,236,236,6650
20240718,091900,30021597,236,236,236,236,912
20240718,091800,29806365,237,237,237,237,1396
20240718,091700,29475513,237,237,237,237,4
20240718,091600,29474565,238,238,238,238,51
20240718,091500,29462427,238,238,238,238,3049
20240718,091400,28736765,238,238,238,238,24
20240718,091300,28731053,237,237,237,237,2119
20240718,091200,28228850,237,235,237,235,26201
20240718,091100,22051413,235,236,236,235,6374
20240718,091000,20553423,235,236,236,235,10026
20240718,090900,18194263,236,237,237,236,3
20240718,090800,18193554,237,237,237,236,332
20240718,090700,18114880,237,237,237,236,2141
20240718,090600,17609118,237,237,237,235,12293
20240718,090500,14706901,237,237,238,237,3953
20240718,090400,13769990,238,238,240,237,1426
20240718,090300,13430598,237,237,237,237,2307
20240718,090200,12883839,237,240,240,237,12578
20240718,090100,9892206,240,239,240,238,23074
20240718,090000,4377351,241,239,241,239,18295