stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192100,108176558,233,233,233,233,460
20240722,192000,108176558,233,233,233,233,0
20240722,191900,108176558,233,233,233,233,0
20240722,191800,108176558,233,233,233,233,0
20240722,191700,108176558,233,233,233,233,0
20240722,191600,108176558,233,233,233,233,0
20240722,191500,108176558,233,233,233,233,0
20240722,191400,108176558,233,233,233,233,0
20240722,191300,108176558,233,233,233,233,0
20240722,191200,108176558,233,233,233,233,0
20240722,191100,108176558,233,233,233,233,0
20240722,191000,108176558,233,233,233,233,0
20240722,190900,108176558,233,233,233,233,0
20240722,190800,108176558,233,233,233,233,0
20240722,190700,108176558,233,233,233,233,0
20240722,190600,108176558,233,233,233,233,0
20240722,190500,108176558,233,233,233,233,0
20240722,190400,108176558,233,233,233,233,0
20240722,190300,108176558,233,233,233,233,0
20240722,190200,108176558,233,233,233,233,0
20240722,190100,108176558,233,233,233,233,0
20240722,190000,108176558,233,233,233,233,0
20240722,185900,108176558,233,233,233,233,0
20240722,185800,108176558,233,233,233,233,0
20240722,185700,108176558,233,233,233,233,0
20240722,185600,108176558,233,233,233,233,0
20240722,185500,108176558,233,233,233,233,0
20240722,185400,108176558,233,233,233,233,0
20240722,185300,108176558,233,233,233,233,0
20240722,185200,108176558,233,233,233,233,0
20240722,185100,108176558,233,233,233,233,460
20240722,185000,108176558,233,233,233,233,0
20240722,184900,108176558,233,233,233,233,0
20240722,184800,108176558,233,233,233,233,0
20240722,184700,108176558,233,233,233,233,0
20240722,184600,108176558,233,233,233,233,0
20240722,184500,108176558,233,233,233,233,0
20240722,184400,108176558,233,233,233,233,0
20240722,184300,108176558,233,233,233,233,0
20240722,184200,108176558,233,233,233,233,0
20240722,184100,108176558,233,233,233,233,0
20240722,184000,108176558,233,233,233,233,0
20240722,183900,108176558,233,233,233,233,0
20240722,183800,108176558,233,233,233,233,0
20240722,183700,108176558,233,233,233,233,0
20240722,183600,108176558,233,233,233,233,0
20240722,183500,108176558,233,233,233,233,0
20240722,183400,108176558,233,233,233,233,0
20240722,183300,108176558,233,233,233,233,0
20240722,183200,108176558,233,233,233,233,0
20240722,183100,108176558,233,233,233,233,0
20240722,183000,108176558,233,233,233,233,0
20240722,182900,108176558,233,233,233,233,0
20240722,182800,108176558,233,233,233,233,0
20240722,182700,108176558,233,233,233,233,0
20240722,182600,108176558,233,233,233,233,0
20240722,182500,108176558,233,233,233,233,0
20240722,182400,108176558,233,233,233,233,0
20240722,182300,108176558,233,233,233,233,0
20240722,182200,108176558,233,233,233,233,0
20240722,182100,108176558,233,233,233,233,460
20240722,182000,108176558,233,233,233,233,0
20240722,181900,108176558,233,233,233,233,0
20240722,181800,108176558,233,233,233,233,0
20240722,181700,108176558,233,233,233,233,0
20240722,181600,108176558,233,233,233,233,0
20240722,181500,108176558,233,233,233,233,0
20240722,181400,108176558,233,233,233,233,0
20240722,181300,108176558,233,233,233,233,0
20240722,181200,108176558,233,233,233,233,0
20240722,181100,108176558,233,233,233,233,0
20240722,181000,108176558,233,233,233,233,0
20240722,180900,108176558,233,233,233,233,0
20240722,180800,108176558,233,233,233,233,0
20240722,180700,108176558,233,233,233,233,0
20240722,180600,108176558,233,233,233,233,0
20240722,180500,108176558,233,233,233,233,0
20240722,180400,108176558,233,233,233,233,0
20240722,180300,108176558,233,233,233,233,0
20240722,180200,108176558,233,233,233,233,0
20240722,180100,108176558,233,233,233,233,0
20240722,180000,108176558,233,233,233,233,0
20240722,175900,108176558,233,233,233,233,0
20240722,175800,108176558,233,233,233,233,0
20240722,175700,108176558,233,233,233,233,0
20240722,175600,108176558,233,233,233,233,0
20240722,175500,108176558,233,233,233,233,0
20240722,175400,108176558,233,233,233,233,0
20240722,175300,108176558,233,233,233,233,0
20240722,175200,108176558,233,233,233,233,0
20240722,175100,108176558,233,233,233,233,460
20240722,175000,108176558,233,233,233,233,0
20240722,174900,108176558,233,233,233,233,0
20240722,174800,108176558,233,233,233,233,0
20240722,174700,108176558,233,233,233,233,0
20240722,174600,108176558,233,233,233,233,0
20240722,174500,108176558,233,233,233,233,0
20240722,174400,108176558,233,233,233,233,0
20240722,174300,108176558,233,233,233,233,0
20240722,174200,108176558,233,233,233,233,0
20240722,174100,108176558,233,233,233,233,0
20240722,174000,108176558,233,233,233,233,0
20240722,173900,108176558,233,233,233,233,0
20240722,173800,108176558,233,233,233,233,0
20240722,173700,108176558,233,233,233,233,0
20240722,173600,108176558,233,233,233,233,0
20240722,173500,108176558,233,233,233,233,0
20240722,173400,108176558,233,233,233,233,0
20240722,173300,108176558,233,233,233,233,0
20240722,173200,108176558,233,233,233,233,0
20240722,173100,108176558,233,233,233,233,0
20240722,173000,108176558,233,233,233,233,0
20240722,172900,108176558,233,233,233,233,0
20240722,172800,108176558,233,233,233,233,0
20240722,172700,108176558,233,233,233,233,0
20240722,172600,108176558,233,233,233,233,0
20240722,172500,108176558,233,233,233,233,0
20240722,172400,108176558,233,233,233,233,0
20240722,172300,108176558,233,233,233,233,0
20240722,172200,108176558,233,233,233,233,0
20240722,172100,108176558,233,233,233,233,460
20240722,172000,108176558,233,233,233,233,0
20240722,171900,108176558,233,233,233,233,0
20240722,171800,108176558,233,233,233,233,0
20240722,171700,108176558,233,233,233,233,0
20240722,171600,108176558,233,233,233,233,0
20240722,171500,108176558,233,233,233,233,0
20240722,171400,108176558,233,233,233,233,0
20240722,171300,108176558,233,233,233,233,0
20240722,171200,108176558,233,233,233,233,0
20240722,171100,108176558,233,233,233,233,0
20240722,171000,108176558,233,233,233,233,0
20240722,170900,108176558,233,233,233,233,0
20240722,170800,108176558,233,233,233,233,0
20240722,170700,108176558,233,233,233,233,0
20240722,170600,108176558,233,233,233,233,0
20240722,170500,108176558,233,233,233,233,0
20240722,170400,108176558,233,233,233,233,0
20240722,170300,108176558,233,233,233,233,0
20240722,170200,108176558,233,233,233,233,0
20240722,170100,108176558,233,233,233,233,0
20240722,170000,108176558,233,233,233,233,0
20240722,165900,108176558,233,233,233,233,0
20240722,165800,108176558,233,233,233,233,0
20240722,165700,108176558,233,233,233,233,0
20240722,165600,108176558,233,233,233,233,0
20240722,165500,108176558,233,233,233,233,0
20240722,165400,108176558,233,233,233,233,0
20240722,165300,108176558,233,233,233,233,0
20240722,165200,108176558,233,233,233,233,0
20240722,165100,108176558,233,233,233,233,460
20240722,165000,108176558,233,233,233,233,0
20240722,164900,108176558,233,233,233,233,0
20240722,164800,108176558,233,233,233,233,0
20240722,164700,108176558,233,233,233,233,0
20240722,164600,108176558,233,233,233,233,0
20240722,164500,108176558,233,233,233,233,0
20240722,164400,108176558,233,233,233,233,0
20240722,164300,108176558,233,233,233,233,0
20240722,164200,108176558,233,233,233,233,0
20240722,164100,108176558,233,233,233,233,0
20240722,164000,108176558,233,233,233,233,0
20240722,163900,108176558,233,233,233,233,0
20240722,163800,108176558,233,233,233,233,0
20240722,163700,108176558,233,233,233,233,0
20240722,163600,108176558,233,233,233,233,0
20240722,163500,108176558,233,233,233,233,0
20240722,163400,108176558,233,233,233,233,0
20240722,163300,108176558,233,233,233,233,0
20240722,163200,108176558,233,233,233,233,0
20240722,163100,108176558,233,233,233,233,0
20240722,163000,108176558,233,233,233,233,0
20240722,162900,108176558,233,233,233,233,0
20240722,162800,108176558,233,233,233,233,0
20240722,162700,108176558,233,233,233,233,0
20240722,162600,108176558,233,233,233,233,0
20240722,162500,108176558,233,233,233,233,0
20240722,162400,108176558,233,233,233,233,0
20240722,162300,108176558,233,233,233,233,0
20240722,162200,108176558,233,233,233,233,0
20240722,162100,108176558,233,233,233,233,460
20240722,162000,108176558,233,233,233,233,0
20240722,161900,108176558,233,233,233,233,0
20240722,161800,108176558,233,233,233,233,0
20240722,161700,108176558,233,233,233,233,0
20240722,161600,108176558,233,233,233,233,0
20240722,161500,108176558,233,233,233,233,0
20240722,161400,108176558,233,233,233,233,0
20240722,161300,108176558,233,233,233,233,0
20240722,161200,108176558,233,233,233,233,0
20240722,161100,108176558,233,233,233,233,0
20240722,161000,108176558,233,233,233,233,0
20240722,160900,108176558,233,233,233,233,0
20240722,160800,108176558,233,233,233,233,0
20240722,160700,108176558,233,233,233,233,0
20240722,160600,108176558,233,233,233,233,0
20240722,160500,108176558,233,233,233,233,0
20240722,160400,108176558,233,233,233,233,0
20240722,160300,108176558,233,233,233,233,0
20240722,160200,108176558,233,233,233,233,0
20240722,160100,108176558,233,233,233,233,0
20240722,160000,108176558,233,233,233,233,0
20240722,155900,108176558,233,233,233,233,0
20240722,155800,108176558,233,233,233,233,0
20240722,155700,108176558,233,233,233,233,0
20240722,155600,108176558,233,233,233,233,0
20240722,155500,108176558,233,233,233,233,0
20240722,155400,108176558,233,233,233,233,0
20240722,155300,108176558,233,233,233,233,0
20240722,155200,108176558,233,233,233,233,0
20240722,155100,108176558,233,233,233,233,460
20240722,155000,108176558,233,233,233,233,0
20240722,154900,108176558,233,233,233,233,0
20240722,154800,108176558,233,233,233,233,0
20240722,154700,108176558,233,233,233,233,0
20240722,154600,108176558,233,233,233,233,0
20240722,154500,108176558,233,233,233,233,0
20240722,154400,108176558,233,233,233,233,0
20240722,154300,108176558,233,233,233,233,0
20240722,154200,108176558,233,233,233,233,0
20240722,154100,108176558,233,233,233,233,0
20240722,154000,108176558,233,233,233,233,0
20240722,153900,108176558,233,233,233,233,0
20240722,153800,108176558,233,233,233,233,0
20240722,153700,108176558,233,233,233,233,0
20240722,153600,108176558,233,233,233,233,0
20240722,153500,108176558,233,233,233,233,0
20240722,153400,108176558,233,233,233,233,0
20240722,153300,108176558,233,233,233,233,0
20240722,153200,108176558,233,233,233,233,0
20240722,153100,108176558,233,233,233,233,0
20240722,153000,108176558,233,233,233,233,460
20240722,152900,108069378,233,233,233,233,0
20240722,152800,108069378,233,233,233,233,0
20240722,152700,108069378,233,233,233,233,0
20240722,152600,108069378,233,233,233,233,0
20240722,152500,108069378,233,233,233,233,0
20240722,152400,108069378,233,233,233,233,0
20240722,152300,108069378,233,233,233,233,0
20240722,152200,108069378,233,233,233,233,0
20240722,152100,108069378,233,233,233,233,0
20240722,152000,108069378,233,233,233,233,0
20240722,151900,108069378,233,233,233,232,23
20240722,151800,108064027,231,233,233,231,8225
20240722,151700,106158469,233,233,233,233,2
20240722,151600,106158003,233,233,233,233,7
20240722,151500,106156372,232,233,233,232,5202
20240722,151400,104949306,233,233,233,233,627
20240722,151300,104803215,233,233,233,233,708
20240722,151200,104638251,233,233,233,233,2
20240722,151100,104637785,232,233,233,232,3391
20240722,151000,103850914,233,233,233,233,12
20240722,150900,103848118,232,232,232,232,9400
20240722,150800,101667318,232,232,232,232,600
20240722,150700,101528118,231,233,233,231,41381
20240722,150600,91961257,233,233,233,233,64
20240722,150500,91946345,233,233,233,233,2
20240722,150400,91945879,232,232,232,232,1
20240722,150300,91945647,233,233,233,233,0
20240722,150200,91945647,233,233,233,233,2
20240722,150100,91945181,232,232,232,232,0
20240722,150000,91945181,232,232,232,232,0
20240722,145900,91945181,232,232,232,232,0
20240722,145800,91945181,232,232,232,232,0
20240722,145700,91945181,232,232,232,232,0
20240722,145600,91945181,232,232,232,232,0
20240722,145500,91945181,232,233,233,232,3938
20240722,145400,91030927,233,233,233,233,0
20240722,145300,91030927,233,233,233,233,267
20240722,145200,90968716,233,233,233,233,0
20240722,145100,90968716,233,233,233,233,4500
20240722,145000,89920216,233,233,233,233,0
20240722,144900,89920216,233,233,233,233,0
20240722,144800,89920216,233,232,233,232,2110
20240722,144700,89430586,232,233,233,232,165
20240722,144600,89392302,233,233,233,233,2617
20240722,144500,88782541,233,233,233,233,0
20240722,144400,88782541,233,231,233,231,11764
20240722,144300,86064924,231,231,231,231,0
20240722,144200,86064924,231,231,231,231,0
20240722,144100,86064924,231,230,231,230,35910
20240722,144000,77802970,230,230,230,230,0
20240722,143900,77802970,230,229,230,229,942
20240722,143800,77587210,229,229,229,229,1000
20240722,143700,77358210,230,230,230,230,47
20240722,143600,77347400,230,229,230,229,6
20240722,143500,77346023,230,230,230,230,1
20240722,143400,77345793,230,230,230,230,0
20240722,143300,77345793,230,230,230,230,0
20240722,143200,77345793,230,230,230,229,4
20240722,143100,77344874,230,230,230,230,1116
20240722,143000,77088194,230,230,230,230,6000
20240722,142900,75708194,230,230,230,230,0
20240722,142800,75708194,230,230,230,230,0
20240722,142700,75708194,230,230,230,230,0
20240722,142600,75708194,230,230,230,230,58
20240722,142500,75694854,229,229,229,229,1
20240722,142400,75694625,230,230,230,230,1
20240722,142300,75694395,230,230,230,230,0
20240722,142200,75694395,230,230,230,230,2
20240722,142100,75693935,229,230,230,229,628
20240722,142000,75550121,230,230,230,230,71
20240722,141900,75533791,230,230,230,230,2
20240722,141800,75533331,230,230,230,230,8
20240722,141700,75531491,230,229,230,229,152
20240722,141600,75496681,229,229,230,229,62
20240722,141500,75482472,230,230,230,229,104
20240722,141400,75458652,230,229,230,229,1095
20240722,141300,75207893,230,230,230,230,2
20240722,141200,75207433,229,229,230,229,89
20240722,141100,75187048,230,229,230,229,52
20240722,141000,75175138,229,229,229,229,1
20240722,140900,75174909,230,230,230,230,1
20240722,140800,75174679,230,230,230,230,0
20240722,140700,75174679,230,230,230,230,0
20240722,140600,75174679,230,230,230,230,0
20240722,140500,75174679,230,230,230,230,1200
20240722,140400,74898679,230,230,230,230,1
20240722,140300,74898449,230,230,230,230,0
20240722,140200,74898449,230,230,230,230,2
20240722,140100,74897989,230,230,230,230,2
20240722,140000,74897529,230,230,230,230,54
20240722,135900,74885109,230,230,230,230,67
20240722,135800,74869699,230,230,230,230,0
20240722,135700,74869699,230,230,230,230,2
20240722,135600,74869239,230,230,230,230,0
20240722,135500,74869239,230,230,230,230,0
20240722,135400,74869239,230,230,230,230,100
20240722,135300,74846239,230,230,230,230,30
20240722,135200,74839339,230,230,230,230,30
20240722,135100,74832439,230,230,230,230,1003
20240722,135000,74601749,230,230,230,230,32
20240722,134900,74594389,229,230,230,229,7
20240722,134800,74592780,230,230,230,230,30
20240722,134700,74585880,230,230,230,230,0
20240722,134600,74585880,230,230,230,230,10
20240722,134500,74583580,230,230,230,230,0
20240722,134400,74583580,230,230,230,230,2
20240722,134300,74583120,230,230,230,230,2
20240722,134200,74582660,230,230,230,230,2
20240722,134100,74582200,229,229,229,229,901
20240722,134000,74375871,230,230,230,230,1002
20240722,133900,74145411,230,230,230,230,1
20240722,133800,74145181,230,230,230,230,2
20240722,133700,74144721,230,230,230,230,4
20240722,133600,74143801,229,230,230,229,1502
20240722,133500,73799841,230,230,230,230,2
20240722,133400,73799381,229,229,229,229,40
20240722,133300,73790221,229,229,229,229,1500
20240722,133200,73446721,229,229,229,229,0
20240722,133100,73446721,229,229,229,229,0
20240722,133000,73446721,229,229,229,229,2
20240722,132900,73446263,229,229,229,229,5
20240722,132800,73445118,230,230,230,230,0
20240722,132700,73445118,230,230,230,230,1000
20240722,132600,73215118,230,230,230,230,0
20240722,132500,73215118,230,230,230,230,620
20240722,132400,73072518,230,230,230,230,5
20240722,132300,73071368,229,229,229,229,0
20240722,132200,73071368,229,229,229,229,2170
20240722,132100,72574438,230,230,230,230,40
20240722,132000,72565238,229,230,230,229,102
20240722,131900,72541850,229,229,229,229,496
20240722,131800,72428266,229,229,229,229,261
20240722,131700,72368497,230,230,230,230,0
20240722,131600,72368497,230,230,230,230,0
20240722,131500,72368497,230,230,230,230,20
20240722,131400,72363897,230,230,230,230,19
20240722,131300,72359527,230,230,230,230,0
20240722,131200,72359527,230,230,230,230,0
20240722,131100,72359527,230,230,230,230,401
20240722,131000,72267297,230,230,230,230,100
20240722,130900,72244297,230,230,230,230,0
20240722,130800,72244297,230,230,230,230,1
20240722,130700,72244067,230,229,230,229,1002
20240722,130600,72014607,230,230,230,230,0
20240722,130500,72014607,230,230,230,230,0
20240722,130400,72014607,230,230,230,230,5839
20240722,130300,70671637,230,230,230,230,0
20240722,130200,70671637,230,230,230,230,1000
20240722,130100,70441637,230,230,230,230,0
20240722,130000,70441637,230,230,230,229,4
20240722,125900,70440719,229,229,229,229,0
20240722,125800,70440719,229,229,229,229,3051
20240722,125700,69742040,228,228,228,228,0
20240722,125600,69742040,228,228,228,228,2313
20240722,125500,69214676,229,229,229,229,0
20240722,125400,69214676,229,229,229,229,5
20240722,125300,69213531,229,229,229,229,1
20240722,125200,69213302,228,228,228,228,0
20240722,125100,69213302,228,228,228,228,0
20240722,125000,69213302,228,228,228,228,3343
20240722,124900,68451098,229,229,229,229,0
20240722,124800,68451098,229,229,229,229,0
20240722,124700,68451098,229,229,229,229,0
20240722,124600,68451098,229,229,229,229,102
20240722,124500,68427740,229,229,229,229,0
20240722,124400,68427740,229,229,229,229,0
20240722,124300,68427740,229,229,229,229,671
20240722,124200,68274081,229,229,229,229,1
20240722,124100,68273852,229,229,229,229,0
20240722,124000,68273852,229,229,229,229,66
20240722,123900,68258738,228,228,228,228,4013
20240722,123800,67343774,229,229,229,229,0
20240722,123700,67343774,229,229,229,229,1
20240722,123600,67343545,230,230,230,230,0
20240722,123500,67343545,230,230,230,230,4
20240722,123400,67342625,230,230,230,230,10
20240722,123300,67340325,230,230,230,230,5000
20240722,123200,66190325,230,230,230,230,0
20240722,123100,66190325,230,230,230,230,289
20240722,123000,66123855,230,229,230,229,40
20240722,122900,66114657,229,228,229,228,830
20240722,122800,65925387,228,229,229,228,1142
20240722,122700,65664009,229,229,229,229,874
20240722,122600,65463863,229,229,229,229,139
20240722,122500,65432032,229,229,229,229,0
20240722,122400,65432032,229,229,229,229,0
20240722,122300,65432032,229,229,229,229,11
20240722,122200,65429513,229,229,229,229,0
20240722,122100,65429513,229,229,229,229,0
20240722,122000,65429513,229,229,229,229,90
20240722,121900,65408903,229,229,229,229,0
20240722,121800,65408903,229,229,229,229,1050
20240722,121700,65168453,229,229,229,229,0
20240722,121600,65168453,229,229,229,229,0
20240722,121500,65168453,229,229,229,229,0
20240722,121400,65168453,229,229,229,229,2000
20240722,121300,64710453,229,229,229,229,0
20240722,121200,64710453,229,229,229,229,0
20240722,121100,64710453,229,229,229,229,10000
20240722,121000,62420453,229,229,229,229,10
20240722,120900,62418163,229,229,229,229,10
20240722,120800,62415873,230,230,230,230,0
20240722,120700,62415873,230,229,230,229,510
20240722,120600,62299073,230,230,230,230,0
20240722,120500,62299073,230,230,230,230,510
20240722,120400,62181773,230,230,230,230,0
20240722,120300,62181773,230,230,230,230,20
20240722,120200,62177173,230,230,230,230,0
20240722,120100,62177173,230,230,230,230,0
20240722,120000,62177173,230,230,230,230,1
20240722,115900,62176943,229,229,229,229,0
20240722,115800,62176943,229,229,229,229,0
20240722,115700,62176943,229,230,230,229,10211
20240722,115600,59838413,230,230,230,230,100
20240722,115500,59815413,230,230,230,230,0
20240722,115400,59815413,230,230,230,230,1023
20240722,115300,59580123,230,230,230,230,0
20240722,115200,59580123,230,230,230,230,19
20240722,115100,59575753,230,230,230,230,0
20240722,115000,59575753,230,230,230,230,0
20240722,114900,59575753,230,230,230,230,0
20240722,114800,59575753,230,230,230,230,1
20240722,114700,59575523,230,230,230,230,2
20240722,114600,59575063,230,230,230,230,132
20240722,114500,59544703,230,229,230,229,7
20240722,114400,59543096,230,230,230,230,1
20240722,114300,59542866,229,229,229,229,0
20240722,114200,59542866,229,229,229,229,5000
20240722,114100,58397866,229,229,229,229,35
20240722,114000,58389851,230,230,230,230,0
20240722,113900,58389851,230,230,230,230,0
20240722,113800,58389851,230,230,230,230,432
20240722,113700,58290491,229,229,229,229,0
20240722,113600,58290491,229,229,229,229,0
20240722,113500,58290491,229,229,229,229,50
20240722,113400,58279041,229,229,229,229,295
20240722,113300,58211486,230,230,230,230,174
20240722,113200,58171466,230,230,230,230,100
20240722,113100,58148466,229,229,229,229,100
20240722,113000,58125566,230,230,230,230,2
20240722,112900,58125106,230,230,230,230,2
20240722,112800,58124646,229,229,229,229,0
20240722,112700,58124646,229,229,229,229,0
20240722,112600,58124646,229,229,229,229,1
20240722,112500,58124417,230,230,230,230,0
20240722,112400,58124417,230,230,230,230,118
20240722,112300,58097277,229,229,229,229,0
20240722,112200,58097277,229,229,229,229,25
20240722,112100,58091552,229,229,229,229,44
20240722,112000,58081476,230,230,230,230,10
20240722,111900,58079176,229,229,229,229,2
20240722,111800,58078718,230,230,230,230,10
20240722,111700,58076418,230,230,230,230,33
20240722,111600,58068828,230,230,230,230,1
20240722,111500,58068598,229,229,229,229,0
20240722,111400,58068598,229,230,230,229,104
20240722,111300,58044681,230,230,230,230,4
20240722,111200,58043761,230,230,230,230,7
20240722,111100,58042151,229,229,229,229,0
20240722,111000,58042151,229,229,229,229,32
20240722,110900,58034823,229,229,229,229,0
20240722,110800,58034823,229,229,229,229,344
20240722,110700,57956047,229,229,229,229,0
20240722,110600,57956047,229,229,229,229,1
20240722,110500,57955818,230,230,230,230,2
20240722,110400,57955358,230,230,230,230,3589
20240722,110300,57129888,229,229,229,229,0
20240722,110200,57129888,229,230,230,229,22
20240722,110100,57124829,229,229,229,229,0
20240722,110000,57124829,229,229,229,229,183
20240722,105900,57082922,228,228,228,228,1
20240722,105800,57082694,229,229,229,229,1
20240722,105700,57082465,229,229,229,229,2
20240722,105600,57082007,229,229,229,229,38
20240722,105500,57073305,229,229,229,229,5
20240722,105400,57072160,229,229,229,229,38
20240722,105300,57063458,229,229,229,229,0
20240722,105200,57063458,229,229,229,229,3349
20240722,105100,56296537,230,230,230,230,0
20240722,105000,56296537,230,230,230,230,0
20240722,104900,56296537,230,230,230,230,0
20240722,104800,56296537,230,230,230,230,100
20240722,104700,56273537,229,229,229,229,0
20240722,104600,56273537,229,229,229,229,1527
20240722,104500,55923854,229,229,229,229,200
20240722,104400,55878054,229,229,229,229,0
20240722,104300,55878054,229,229,229,229,123
20240722,104200,55849887,230,230,230,230,30
20240722,104100,55842987,230,230,230,230,200
20240722,104000,55796987,230,230,230,230,3
20240722,103900,55796297,229,229,229,229,4
20240722,103800,55795381,230,230,230,230,39
20240722,103700,55786411,230,230,230,230,25
20240722,103600,55780661,230,230,230,230,209
20240722,103500,55732591,230,230,230,230,504
20240722,103400,55616671,230,230,230,230,0
20240722,103300,55616671,230,230,230,230,1
20240722,103200,55616441,230,230,230,230,1
20240722,103100,55616211,230,230,230,230,1
20240722,103000,55615981,229,229,229,229,0
20240722,102900,55615981,229,229,229,229,0
20240722,102800,55615981,229,229,229,229,9169
20240722,102700,53516280,229,229,229,229,122
20240722,102600,53488342,229,229,229,229,308
20240722,102500,53417810,229,229,229,229,104
20240722,102400,53393994,229,229,229,229,322
20240722,102300,53320256,229,229,229,229,127
20240722,102200,53291173,229,229,229,229,158
20240722,102100,53254991,229,229,229,229,154
20240722,102000,53219725,229,229,229,229,156
20240722,101900,53184001,229,229,229,228,1171
20240722,101800,52915843,229,229,229,229,1049
20240722,101700,52675622,229,229,229,229,3030
20240722,101600,51981752,229,229,229,229,96
20240722,101500,51959768,229,229,229,229,488
20240722,101400,51848016,229,230,230,229,3628
20240722,101300,51017200,230,230,230,230,10
20240722,101200,51014900,230,230,230,230,139
20240722,101100,50982930,230,230,230,230,116
20240722,101000,50956250,230,230,230,230,439
20240722,100900,50855280,230,230,230,230,515
20240722,100800,50736830,230,230,230,230,58
20240722,100700,50723490,230,231,231,229,19131
20240722,100600,46342148,231,231,231,231,33
20240722,100500,46334525,231,231,231,231,269
20240722,100400,46272386,231,230,231,230,2995
20240722,100300,45581522,231,230,231,230,45
20240722,100200,45571169,230,230,230,230,2282
20240722,100100,45046309,230,230,230,230,128
20240722,100000,45016869,230,230,230,230,117
20240722,095900,44989959,231,231,231,231,3
20240722,095800,44989266,230,230,230,230,0
20240722,095700,44989266,230,230,230,230,438
20240722,095600,44888526,230,230,230,230,5
20240722,095500,44887376,230,230,230,229,20093
20240722,095400,40285972,230,230,230,230,3030
20240722,095300,39589072,230,230,230,230,63
20240722,095200,39574582,230,230,230,230,1266
20240722,095100,39283402,230,230,230,230,12
20240722,095000,39280642,230,230,230,229,872
20240722,094900,39080245,230,230,230,230,0
20240722,094800,39080245,230,230,230,230,543
20240722,094700,38955355,230,230,230,230,18
20240722,094600,38951215,230,230,230,230,216
20240722,094500,38901535,230,230,230,230,226
20240722,094400,38849555,230,230,230,229,1598
20240722,094300,38483398,229,229,230,229,11409
20240722,094200,35866390,230,230,230,230,2060
20240722,094100,35392590,230,230,230,230,0
20240722,094000,35392590,230,230,230,230,2000
20240722,093900,34932590,229,230,230,229,3542
20240722,093800,34117931,231,231,231,231,0
20240722,093700,34117931,231,231,231,231,1005
20240722,093600,33885776,231,230,231,230,6029
20240722,093500,32499086,230,230,230,230,0
20240722,093400,32499086,230,230,230,230,0
20240722,093300,32499086,230,230,230,230,5001
20240722,093200,31348856,230,230,230,230,1074
20240722,093100,31101836,231,231,231,231,39
20240722,093000,31092827,230,230,230,230,0
20240722,092900,31092827,230,230,230,230,1000
20240722,092800,30862827,231,231,231,230,10982
20240722,092700,28336822,231,231,231,231,28
20240722,092600,28330354,231,231,231,231,10
20240722,092500,28328044,231,230,231,230,784
20240722,092400,28147223,230,230,231,230,96
20240722,092300,28125142,231,231,231,231,4734
20240722,092200,27031588,234,231,234,231,1736
20240722,092100,26630464,231,231,231,231,1300
20240722,092000,26330164,231,234,234,231,86914
20240722,091900,6166978,232,233,233,232,3387
20240722,091800,5381143,233,234,234,233,509
20240722,091700,5262246,234,234,234,234,5010
20240722,091600,4089906,234,234,234,234,1000
20240722,091500,3855906,234,234,234,234,6
20240722,091400,3854502,234,233,234,233,4642
20240722,091300,2772914,233,233,233,233,1
20240722,091200,2772681,232,232,232,232,4072
20240722,091100,1827977,232,232,232,232,2
20240722,091000,1827513,232,232,232,232,948
20240722,090900,1607577,233,233,233,233,100
20240722,090800,1584277,233,233,233,233,67
20240722,090700,1568666,233,233,233,233,35
20240722,090600,1560511,232,231,233,231,1145
20240722,090500,1294441,231,231,231,231,181
20240722,090400,1252630,231,232,232,231,940
20240722,090300,1035488,234,234,234,234,4
20240722,090200,1034552,234,234,234,234,59
20240722,090100,1020746,234,234,234,234,1719
20240722,090000,618500,234,231,234,231,2677