stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,212400,224551962,252,252,252,252,4498
20240701,212300,224551962,252,252,252,252,0
20240701,212200,224551962,252,252,252,252,0
20240701,212100,224551962,252,252,252,252,0
20240701,212000,224551962,252,252,252,252,0
20240701,211900,224551962,252,252,252,252,0
20240701,211800,224551962,252,252,252,252,0
20240701,211700,224551962,252,252,252,252,0
20240701,211600,224551962,252,252,252,252,0
20240701,211500,224551962,252,252,252,252,0
20240701,211400,224551962,252,252,252,252,0
20240701,211300,224551962,252,252,252,252,0
20240701,211200,224551962,252,252,252,252,0
20240701,211100,224551962,252,252,252,252,0
20240701,211000,224551962,252,252,252,252,0
20240701,210900,224551962,252,252,252,252,0
20240701,210800,224551962,252,252,252,252,0
20240701,210700,224551962,252,252,252,252,0
20240701,210600,224551962,252,252,252,252,0
20240701,210500,224551962,252,252,252,252,0
20240701,210400,224551962,252,252,252,252,0
20240701,210300,224551962,252,252,252,252,0
20240701,210200,224551962,252,252,252,252,0
20240701,210100,224551962,252,252,252,252,0
20240701,210000,224551962,252,252,252,252,0
20240701,205900,224551962,252,252,252,252,0
20240701,205800,224551962,252,252,252,252,0
20240701,205700,224551962,252,252,252,252,0
20240701,205600,224551962,252,252,252,252,0
20240701,205500,224551962,252,252,252,252,0
20240701,205400,224551962,252,252,252,252,4498
20240701,205300,224551962,252,252,252,252,0
20240701,205200,224551962,252,252,252,252,0
20240701,205100,224551962,252,252,252,252,0
20240701,205000,224551962,252,252,252,252,0
20240701,204900,224551962,252,252,252,252,0
20240701,204800,224551962,252,252,252,252,0
20240701,204700,224551962,252,252,252,252,0
20240701,204600,224551962,252,252,252,252,0
20240701,204500,224551962,252,252,252,252,0
20240701,204400,224551962,252,252,252,252,0
20240701,204300,224551962,252,252,252,252,0
20240701,204200,224551962,252,252,252,252,0
20240701,204100,224551962,252,252,252,252,0
20240701,204000,224551962,252,252,252,252,0
20240701,203900,224551962,252,252,252,252,0
20240701,203800,224551962,252,252,252,252,0
20240701,203700,224551962,252,252,252,252,0
20240701,203600,224551962,252,252,252,252,0
20240701,203500,224551962,252,252,252,252,0
20240701,203400,224551962,252,252,252,252,0
20240701,203300,224551962,252,252,252,252,0
20240701,203200,224551962,252,252,252,252,0
20240701,203100,224551962,252,252,252,252,0
20240701,203000,224551962,252,252,252,252,0
20240701,202900,224551962,252,252,252,252,0
20240701,202800,224551962,252,252,252,252,0
20240701,202700,224551962,252,252,252,252,0
20240701,202600,224551962,252,252,252,252,0
20240701,202500,224551962,252,252,252,252,0
20240701,202400,224551962,252,252,252,252,4498
20240701,202300,224551962,252,252,252,252,0
20240701,202200,224551962,252,252,252,252,0
20240701,202100,224551962,252,252,252,252,0
20240701,202000,224551962,252,252,252,252,0
20240701,201900,224551962,252,252,252,252,0
20240701,201800,224551962,252,252,252,252,0
20240701,201700,224551962,252,252,252,252,0
20240701,201600,224551962,252,252,252,252,0
20240701,201500,224551962,252,252,252,252,0
20240701,201400,224551962,252,252,252,252,0
20240701,201300,224551962,252,252,252,252,0
20240701,201200,224551962,252,252,252,252,0
20240701,201100,224551962,252,252,252,252,0
20240701,201000,224551962,252,252,252,252,0
20240701,200900,224551962,252,252,252,252,0
20240701,200800,224551962,252,252,252,252,0
20240701,200700,224551962,252,252,252,252,0
20240701,200600,224551962,252,252,252,252,0
20240701,200500,224551962,252,252,252,252,0
20240701,200400,224551962,252,252,252,252,0
20240701,200300,224551962,252,252,252,252,0
20240701,200200,224551962,252,252,252,252,0
20240701,200100,224551962,252,252,252,252,0
20240701,200000,224551962,252,252,252,252,0
20240701,195900,224551962,252,252,252,252,0
20240701,195800,224551962,252,252,252,252,0
20240701,195700,224551962,252,252,252,252,0
20240701,195600,224551962,252,252,252,252,0
20240701,195500,224551962,252,252,252,252,0
20240701,195400,224551962,252,252,252,252,4498
20240701,195300,224551962,252,252,252,252,0
20240701,195200,224551962,252,252,252,252,0
20240701,195100,224551962,252,252,252,252,0
20240701,195000,224551962,252,252,252,252,0
20240701,194900,224551962,252,252,252,252,0
20240701,194800,224551962,252,252,252,252,0
20240701,194700,224551962,252,252,252,252,0
20240701,194600,224551962,252,252,252,252,0
20240701,194500,224551962,252,252,252,252,0
20240701,194400,224551962,252,252,252,252,0
20240701,194300,224551962,252,252,252,252,0
20240701,194200,224551962,252,252,252,252,0
20240701,194100,224551962,252,252,252,252,0
20240701,194000,224551962,252,252,252,252,0
20240701,193900,224551962,252,252,252,252,0
20240701,193800,224551962,252,252,252,252,0
20240701,193700,224551962,252,252,252,252,0
20240701,193600,224551962,252,252,252,252,0
20240701,193500,224551962,252,252,252,252,0
20240701,193400,224551962,252,252,252,252,0
20240701,193300,224551962,252,252,252,252,0
20240701,193200,224551962,252,252,252,252,0
20240701,193100,224551962,252,252,252,252,0
20240701,193000,224551962,252,252,252,252,0
20240701,192900,224551962,252,252,252,252,0
20240701,192800,224551962,252,252,252,252,0
20240701,192700,224551962,252,252,252,252,0
20240701,192600,224551962,252,252,252,252,0
20240701,192500,224551962,252,252,252,252,0
20240701,192400,224551962,252,252,252,252,4498
20240701,192300,224551962,252,252,252,252,0
20240701,192200,224551962,252,252,252,252,0
20240701,192100,224551962,252,252,252,252,0
20240701,192000,224551962,252,252,252,252,0
20240701,191900,224551962,252,252,252,252,0
20240701,191800,224551962,252,252,252,252,0
20240701,191700,224551962,252,252,252,252,0
20240701,191600,224551962,252,252,252,252,0
20240701,191500,224551962,252,252,252,252,0
20240701,191400,224551962,252,252,252,252,0
20240701,191300,224551962,252,252,252,252,0
20240701,191200,224551962,252,252,252,252,0
20240701,191100,224551962,252,252,252,252,0
20240701,191000,224551962,252,252,252,252,0
20240701,190900,224551962,252,252,252,252,0
20240701,190800,224551962,252,252,252,252,0
20240701,190700,224551962,252,252,252,252,0
20240701,190600,224551962,252,252,252,252,0
20240701,190500,224551962,252,252,252,252,0
20240701,190400,224551962,252,252,252,252,0
20240701,190300,224551962,252,252,252,252,0
20240701,190200,224551962,252,252,252,252,0
20240701,190100,224551962,252,252,252,252,0
20240701,190000,224551962,252,252,252,252,0
20240701,185900,224551962,252,252,252,252,0
20240701,185800,224551962,252,252,252,252,0
20240701,185700,224551962,252,252,252,252,0
20240701,185600,224551962,252,252,252,252,0
20240701,185500,224551962,252,252,252,252,0
20240701,185400,224551962,252,252,252,252,4498
20240701,185300,224551962,252,252,252,252,0
20240701,185200,224551962,252,252,252,252,0
20240701,185100,224551962,252,252,252,252,0
20240701,185000,224551962,252,252,252,252,0
20240701,184900,224551962,252,252,252,252,0
20240701,184800,224551962,252,252,252,252,0
20240701,184700,224551962,252,252,252,252,0
20240701,184600,224551962,252,252,252,252,0
20240701,184500,224551962,252,252,252,252,0
20240701,184400,224551962,252,252,252,252,0
20240701,184300,224551962,252,252,252,252,0
20240701,184200,224551962,252,252,252,252,0
20240701,184100,224551962,252,252,252,252,0
20240701,184000,224551962,252,252,252,252,0
20240701,183900,224551962,252,252,252,252,0
20240701,183800,224551962,252,252,252,252,0
20240701,183700,224551962,252,252,252,252,0
20240701,183600,224551962,252,252,252,252,0
20240701,183500,224551962,252,252,252,252,0
20240701,183400,224551962,252,252,252,252,0
20240701,183300,224551962,252,252,252,252,0
20240701,183200,224551962,252,252,252,252,0
20240701,183100,224551962,252,252,252,252,0
20240701,183000,224551962,252,252,252,252,0
20240701,182900,224551962,252,252,252,252,0
20240701,182800,224551962,252,252,252,252,0
20240701,182700,224551962,252,252,252,252,0
20240701,182600,224551962,252,252,252,252,0
20240701,182500,224551962,252,252,252,252,0
20240701,182400,224551962,252,252,252,252,4498
20240701,182300,224551962,252,252,252,252,0
20240701,182200,224551962,252,252,252,252,0
20240701,182100,224551962,252,252,252,252,0
20240701,182000,224551962,252,252,252,252,0
20240701,181900,224551962,252,252,252,252,0
20240701,181800,224551962,252,252,252,252,0
20240701,181700,224551962,252,252,252,252,0
20240701,181600,224551962,252,252,252,252,0
20240701,181500,224551962,252,252,252,252,0
20240701,181400,224551962,252,252,252,252,0
20240701,181300,224551962,252,252,252,252,0
20240701,181200,224551962,252,252,252,252,0
20240701,181100,224551962,252,252,252,252,0
20240701,181000,224551962,252,252,252,252,0
20240701,180900,224551962,252,252,252,252,0
20240701,180800,224551962,252,252,252,252,0
20240701,180700,224551962,252,252,252,252,0
20240701,180600,224551962,252,252,252,252,0
20240701,180500,224551962,252,252,252,252,0
20240701,180400,224551962,252,252,252,252,0
20240701,180300,224551962,252,252,252,252,0
20240701,180200,224551962,252,252,252,252,0
20240701,180100,224551962,252,252,252,252,0
20240701,180000,224551962,252,252,252,252,0
20240701,175900,224551962,252,252,252,252,0
20240701,175800,224551962,252,252,252,252,0
20240701,175700,224551962,252,252,252,252,0
20240701,175600,224551962,252,252,252,252,0
20240701,175500,224551962,252,252,252,252,0
20240701,175400,224551962,252,252,252,252,4498
20240701,175300,224551962,252,252,252,252,0
20240701,175200,224551962,252,252,252,252,0
20240701,175100,224551962,252,252,252,252,0
20240701,175000,224551962,252,252,252,252,0
20240701,174900,224551962,252,252,252,252,0
20240701,174800,224551962,252,252,252,252,0
20240701,174700,224551962,252,252,252,252,0
20240701,174600,224551962,252,252,252,252,0
20240701,174500,224551962,252,252,252,252,0
20240701,174400,224551962,252,252,252,252,0
20240701,174300,224551962,252,252,252,252,0
20240701,174200,224551962,252,252,252,252,0
20240701,174100,224551962,252,252,252,252,0
20240701,174000,224551962,252,252,252,252,0
20240701,173900,224551962,252,252,252,252,0
20240701,173800,224551962,252,252,252,252,0
20240701,173700,224551962,252,252,252,252,0
20240701,173600,224551962,252,252,252,252,0
20240701,173500,224551962,252,252,252,252,0
20240701,173400,224551962,252,252,252,252,0
20240701,173300,224551962,252,252,252,252,0
20240701,173200,224551962,252,252,252,252,0
20240701,173100,224551962,252,252,252,252,0
20240701,173000,224551962,252,252,252,252,0
20240701,172900,224551962,252,252,252,252,0
20240701,172800,224551962,252,252,252,252,0
20240701,172700,224551962,252,252,252,252,0
20240701,172600,224551962,252,252,252,252,0
20240701,172500,224551962,252,252,252,252,0
20240701,172400,224551962,252,252,252,252,4498
20240701,172300,224551962,252,252,252,252,0
20240701,172200,224551962,252,252,252,252,0
20240701,172100,224551962,252,252,252,252,0
20240701,172000,224551962,252,252,252,252,0
20240701,171900,224551962,252,252,252,252,0
20240701,171800,224551962,252,252,252,252,0
20240701,171700,224551962,252,252,252,252,0
20240701,171600,224551962,252,252,252,252,0
20240701,171500,224551962,252,252,252,252,0
20240701,171400,224551962,252,252,252,252,0
20240701,171300,224551962,252,252,252,252,0
20240701,171200,224551962,252,252,252,252,0
20240701,171100,224551962,252,252,252,252,0
20240701,171000,224551962,252,252,252,252,0
20240701,170900,224551962,252,252,252,252,0
20240701,170800,224551962,252,252,252,252,0
20240701,170700,224551962,252,252,252,252,0
20240701,170600,224551962,252,252,252,252,0
20240701,170500,224551962,252,252,252,252,0
20240701,170400,224551962,252,252,252,252,0
20240701,170300,224551962,252,252,252,252,0
20240701,170200,224551962,252,252,252,252,0
20240701,170100,224551962,252,252,252,252,0
20240701,170000,224551962,252,252,252,252,0
20240701,165900,224551962,252,252,252,252,0
20240701,165800,224551962,252,252,252,252,0
20240701,165700,224551962,252,252,252,252,0
20240701,165600,224551962,252,252,252,252,0
20240701,165500,224551962,252,252,252,252,0
20240701,165400,224551962,252,252,252,252,4498
20240701,165300,224551962,252,252,252,252,0
20240701,165200,224551962,252,252,252,252,0
20240701,165100,224551962,252,252,252,252,0
20240701,165000,224551962,252,252,252,252,0
20240701,164900,224551962,252,252,252,252,0
20240701,164800,224551962,252,252,252,252,0
20240701,164700,224551962,252,252,252,252,0
20240701,164600,224551962,252,252,252,252,0
20240701,164500,224551962,252,252,252,252,0
20240701,164400,224551962,252,252,252,252,0
20240701,164300,224551962,252,252,252,252,0
20240701,164200,224551962,252,252,252,252,0
20240701,164100,224551962,252,252,252,252,0
20240701,164000,224551962,252,252,252,252,0
20240701,163900,224551962,252,252,252,252,0
20240701,163800,224551962,252,252,252,252,0
20240701,163700,224551962,252,252,252,252,0
20240701,163600,224551962,252,252,252,252,0
20240701,163500,224551962,252,252,252,252,0
20240701,163400,224551962,252,252,252,252,0
20240701,163300,224551962,252,252,252,252,0
20240701,163200,224551962,252,252,252,252,0
20240701,163100,224551962,252,252,252,252,0
20240701,163000,224551962,252,252,252,252,0
20240701,162900,224551962,252,252,252,252,0
20240701,162800,224551962,252,252,252,252,0
20240701,162700,224551962,252,252,252,252,0
20240701,162600,224551962,252,252,252,252,0
20240701,162500,224551962,252,252,252,252,0
20240701,162400,224551962,252,252,252,252,4498
20240701,162300,224551962,252,252,252,252,0
20240701,162200,224551962,252,252,252,252,0
20240701,162100,224551962,252,252,252,252,0
20240701,162000,224551962,252,252,252,252,0
20240701,161900,224551962,252,252,252,252,0
20240701,161800,224551962,252,252,252,252,0
20240701,161700,224551962,252,252,252,252,0
20240701,161600,224551962,252,252,252,252,0
20240701,161500,224551962,252,252,252,252,0
20240701,161400,224551962,252,252,252,252,0
20240701,161300,224551962,252,252,252,252,0
20240701,161200,224551962,252,252,252,252,0
20240701,161100,224551962,252,252,252,252,0
20240701,161000,224551962,252,252,252,252,0
20240701,160900,224551962,252,252,252,252,0
20240701,160800,224551962,252,252,252,252,0
20240701,160700,224551962,252,252,252,252,0
20240701,160600,224551962,252,252,252,252,0
20240701,160500,224551962,252,252,252,252,0
20240701,160400,224551962,252,252,252,252,0
20240701,160300,224551962,252,252,252,252,0
20240701,160200,224551962,252,252,252,252,0
20240701,160100,224551962,252,252,252,252,0
20240701,160000,224551962,252,252,252,252,0
20240701,155900,224551962,252,252,252,252,0
20240701,155800,224551962,252,252,252,252,0
20240701,155700,224551962,252,252,252,252,0
20240701,155600,224551962,252,252,252,252,0
20240701,155500,224551962,252,252,252,252,0
20240701,155400,224551962,252,252,252,252,4498
20240701,155300,224551962,252,252,252,252,0
20240701,155200,224551962,252,252,252,252,0
20240701,155100,224551962,252,252,252,252,0
20240701,155000,224551962,252,252,252,252,0
20240701,154900,224551962,252,252,252,252,0
20240701,154800,224551962,252,252,252,252,0
20240701,154700,224551962,252,252,252,252,0
20240701,154600,224551962,252,252,252,252,0
20240701,154500,224551962,252,252,252,252,0
20240701,154400,224551962,252,252,252,252,0
20240701,154300,224551962,252,252,252,252,0
20240701,154200,224551962,252,252,252,252,0
20240701,154100,224551962,252,252,252,252,0
20240701,154000,224551962,252,252,252,252,0
20240701,153900,224551962,252,252,252,252,0
20240701,153800,224551962,252,252,252,252,0
20240701,153700,224551962,252,252,252,252,0
20240701,153600,224551962,252,252,252,252,0
20240701,153500,224551962,252,252,252,252,0
20240701,153400,224551962,252,252,252,252,0
20240701,153300,224551962,252,252,252,252,0
20240701,153200,224551962,252,252,252,252,0
20240701,153100,224551962,252,252,252,252,0
20240701,153000,224551962,252,252,252,252,4498
20240701,152900,223418466,257,257,257,257,0
20240701,152800,223418466,257,257,257,257,0
20240701,152700,223418466,257,257,257,257,0
20240701,152600,223418466,257,257,257,257,0
20240701,152500,223418466,257,257,257,257,0
20240701,152400,223418466,257,257,257,257,0
20240701,152300,223418466,257,257,257,257,0
20240701,152200,223418466,257,257,257,257,0
20240701,152100,223418466,257,257,257,257,0
20240701,152000,223418466,257,257,257,257,0
20240701,151900,223418466,257,255,258,255,9920
20240701,151800,220873954,256,256,257,256,3015
20240701,151700,220101104,256,255,257,254,3759
20240701,151600,219139856,255,255,256,255,1590
20240701,151500,218734398,256,255,256,255,7507
20240701,151400,216816103,255,255,256,254,5559
20240701,151300,215398553,256,254,256,254,18132
20240701,151200,210774338,254,251,254,250,5904
20240701,151100,209278405,254,249,254,249,10101
20240701,151000,206742999,250,251,251,250,500
20240701,150900,206617699,253,248,254,248,21545
20240701,150800,201196889,248,248,249,247,15677
20240701,150700,197308993,248,248,248,248,0
20240701,150600,197308993,248,248,248,248,0
20240701,150500,197308993,248,249,249,248,30000
20240701,150400,189859426,252,252,252,252,0
20240701,150300,189859426,252,252,252,252,0
20240701,150200,189859426,252,252,252,252,100
20240701,150100,189834226,252,252,252,252,0
20240701,150000,189834226,252,252,252,252,200
20240701,145900,189783826,251,251,251,251,300
20240701,145800,189708526,251,251,251,251,5478
20240701,145700,188333548,251,251,251,251,1
20240701,145600,188333297,251,251,251,251,7
20240701,145500,188331540,251,251,251,251,0
20240701,145400,188331540,251,251,251,251,2390
20240701,145300,187731650,250,250,250,250,0
20240701,145200,187731650,250,250,250,250,0
20240701,145100,187731650,250,250,250,250,20000
20240701,145000,182731650,250,250,250,250,0
20240701,144900,182731650,250,250,250,250,0
20240701,144800,182731650,250,250,250,250,0
20240701,144700,182731650,250,250,250,250,0
20240701,144600,182731650,250,250,250,250,7
20240701,144500,182729900,250,250,250,250,600
20240701,144400,182579900,251,251,251,251,0
20240701,144300,182579900,251,251,251,251,0
20240701,144200,182579900,251,250,251,250,7439
20240701,144100,180720041,250,250,250,250,0
20240701,144000,180720041,250,250,250,250,500
20240701,143900,180595041,251,251,251,251,0
20240701,143800,180595041,251,251,251,251,0
20240701,143700,180595041,251,251,251,251,0
20240701,143600,180595041,251,251,251,251,0
20240701,143500,180595041,251,251,251,251,0
20240701,143400,180595041,251,251,251,251,0
20240701,143300,180595041,251,250,252,249,13903
20240701,143200,177119289,253,251,253,250,1004
20240701,143100,176867282,251,252,252,251,6242
20240701,143000,175298298,254,254,254,254,22
20240701,142900,175292710,254,253,254,253,1715
20240701,142800,174858100,254,254,254,254,0
20240701,142700,174858100,254,254,254,254,0
20240701,142600,174858100,254,254,254,254,0
20240701,142500,174858100,254,253,254,251,49544
20240701,142400,162404501,254,254,254,254,607
20240701,142300,162250323,254,254,254,254,0
20240701,142200,162250323,254,254,254,254,19
20240701,142100,162245497,253,253,253,253,21
20240701,142000,162240184,252,252,252,252,1000
20240701,141900,161988184,252,252,252,252,1000
20240701,141800,161736184,254,253,254,253,4342
20240701,141700,160637303,252,252,252,252,0
20240701,141600,160637303,252,252,252,252,34280
20240701,141500,151998743,252,252,252,252,0
20240701,141400,151998743,252,252,252,252,0
20240701,141300,151998743,252,252,252,252,201
20240701,141200,151948091,252,252,252,251,220
20240701,141100,151892751,251,251,251,251,19
20240701,141000,151887982,251,252,252,251,2933
20240701,140900,151151795,252,252,252,252,5
20240701,140800,151150535,252,252,252,252,0
20240701,140700,151150535,252,251,252,251,28
20240701,140600,151143501,252,252,252,252,10
20240701,140500,151140981,252,252,252,252,0
20240701,140400,151140981,252,252,252,252,0
20240701,140300,151140981,252,252,252,252,3
20240701,140200,151140225,252,252,252,252,7
20240701,140100,151138461,252,252,252,252,0
20240701,140000,151138461,252,252,252,252,6
20240701,135900,151136949,252,252,252,252,0
20240701,135800,151136949,252,252,252,252,0
20240701,135700,151136949,252,252,252,252,648
20240701,135600,150973653,252,252,252,252,4
20240701,135500,150972645,251,251,251,251,611
20240701,135400,150819284,252,252,252,252,0
20240701,135300,150819284,252,252,252,252,0
20240701,135200,150819284,252,252,252,252,4
20240701,135100,150818276,252,252,252,252,0
20240701,135000,150818276,252,251,252,251,2
20240701,134900,150817773,251,251,253,251,3
20240701,134800,150817018,253,253,253,253,0
20240701,134700,150817018,253,253,253,253,300
20240701,134600,150741118,253,253,253,253,0
20240701,134500,150741118,253,252,253,252,334
20240701,134400,150656949,252,252,252,251,1668
20240701,134300,150236614,253,253,253,253,0
20240701,134200,150236614,253,253,253,253,4
20240701,134100,150235602,253,253,253,253,0
20240701,134000,150235602,253,253,253,253,6
20240701,133900,150234084,253,253,253,253,0
20240701,133800,150234084,253,251,253,251,7
20240701,133700,150232320,253,252,253,251,1007
20240701,133600,149978551,253,252,253,251,982
20240701,133500,149731087,252,252,252,252,0
20240701,133400,149731087,252,252,252,252,20
20240701,133300,149726047,253,253,253,253,0
20240701,133200,149726047,253,253,253,253,0
20240701,133100,149726047,253,252,253,251,7
20240701,133000,149724279,253,253,253,253,1
20240701,132900,149724026,253,253,253,253,16
20240701,132800,149719978,253,252,253,251,897
20240701,132700,149493928,252,252,252,252,111
20240701,132600,149465956,253,253,253,253,15
20240701,132500,149462161,253,252,253,252,144
20240701,132400,149425861,253,251,253,250,5662
20240701,132300,148000068,251,251,251,251,2
20240701,132200,147999566,251,250,251,250,5009
20240701,132100,146747308,252,251,252,250,1966
20240701,132000,146253842,251,251,251,251,34
20240701,131900,146245308,251,250,251,250,2002
20240701,131800,145744806,250,250,252,250,10004
20240701,131700,143243800,252,252,252,252,0
20240701,131600,143243800,252,252,252,252,2
20240701,131500,143243296,252,252,252,252,0
20240701,131400,143243296,252,250,252,250,4
20240701,131300,143242290,252,252,252,252,0
20240701,131200,143242290,252,250,252,250,2888
20240701,131100,142519401,250,251,251,250,114
20240701,131000,142490788,252,251,252,250,11303
20240701,130900,139663733,251,250,251,250,3001
20240701,130800,138913482,250,251,251,250,1709
20240701,130700,138484526,250,251,251,250,2
20240701,130600,138484025,251,251,251,251,16
20240701,130500,138480009,251,251,251,251,2219
20240701,130400,137923040,250,250,250,250,0
20240701,130300,137923040,250,250,250,250,3000
20240701,130200,137173040,251,251,251,251,0
20240701,130100,137173040,251,251,251,251,0
20240701,130000,137173040,251,251,251,251,1000
20240701,125900,136922040,251,251,251,251,100
20240701,125800,136896940,251,250,251,250,3002
20240701,125700,136146439,251,251,251,251,0
20240701,125600,136146439,251,251,251,251,0
20240701,125500,136146439,251,249,251,249,5002
20240701,125400,134900939,252,251,252,249,8616
20240701,125300,132743256,251,251,251,251,2804
20240701,125200,132039452,251,250,251,250,202
20240701,125100,131988751,250,251,251,250,1594
20240701,125000,131590247,251,251,251,251,0
20240701,124900,131590247,251,251,251,251,0
20240701,124800,131590247,251,251,251,251,1
20240701,124700,131589996,251,251,251,251,1
20240701,124600,131589745,251,251,251,251,0
20240701,124500,131589745,251,251,251,251,0
20240701,124400,131589745,251,251,251,251,1
20240701,124300,131589494,251,251,251,251,0
20240701,124200,131589494,251,250,251,250,3001
20240701,124100,130839243,250,251,252,250,1108
20240701,124000,130561136,251,250,251,250,5001
20240701,123900,129310885,250,250,250,250,0
20240701,123800,129310885,250,251,252,250,1939
20240701,123700,128824197,251,251,251,251,0
20240701,123600,128824197,251,251,251,251,0
20240701,123500,128824197,251,251,251,251,3
20240701,123400,128823444,251,251,251,251,0
20240701,123300,128823444,251,251,251,251,1
20240701,123200,128823193,250,250,250,250,48
20240701,123100,128811193,251,251,251,251,0
20240701,123000,128811193,251,251,251,251,0
20240701,122900,128811193,251,250,251,250,3002
20240701,122800,128060692,251,251,251,251,1009
20240701,122700,127807433,251,251,251,251,0
20240701,122600,127807433,251,251,251,251,0
20240701,122500,127807433,251,251,251,251,200
20240701,122400,127757233,250,250,250,250,1
20240701,122300,127756983,252,250,252,250,3
20240701,122200,127756231,252,250,252,250,3002
20240701,122100,127004729,250,250,250,250,1
20240701,122000,127004479,252,252,252,252,0
20240701,121900,127004479,252,251,252,250,1003
20240701,121800,126752727,252,252,252,252,0
20240701,121700,126752727,252,250,252,250,5004
20240701,121600,125501723,251,251,251,250,8465
20240701,121500,123383473,252,252,252,252,0
20240701,121400,123383473,252,252,252,252,0
20240701,121300,123383473,252,252,252,252,0
20240701,121200,123383473,252,251,252,251,1002
20240701,121100,123131970,252,251,252,251,3016
20240701,121000,122374952,252,252,252,252,0
20240701,120900,122374952,252,252,252,252,835
20240701,120800,122164532,250,251,251,250,1001
20240701,120700,121913282,252,252,252,252,0
20240701,120600,121913282,252,251,252,250,2023
20240701,120500,121405509,251,251,251,251,0
20240701,120400,121405509,251,251,251,251,8
20240701,120300,121403501,251,251,251,251,0
20240701,120200,121403501,251,250,251,250,7
20240701,120100,121401745,250,250,250,250,3000
20240701,120000,120651745,251,251,251,251,123
20240701,115900,120620872,251,251,251,251,0
20240701,115800,120620872,251,251,251,251,0
20240701,115700,120620872,251,251,251,251,0
20240701,115600,120620872,251,250,251,249,3008
20240701,115500,119868866,251,251,251,251,0
20240701,115400,119868866,251,251,251,251,0
20240701,115300,119868866,251,251,251,251,0
20240701,115200,119868866,251,251,251,251,0
20240701,115100,119868866,251,251,251,251,0
20240701,115000,119868866,251,251,251,249,14606
20240701,114900,116229962,251,251,251,251,19
20240701,114800,116225193,251,250,251,250,2002
20240701,114700,115724692,251,251,251,251,0
20240701,114600,115724692,251,251,251,251,10
20240701,114500,115722182,251,251,251,251,300
20240701,114400,115646882,251,250,251,250,2
20240701,114300,115646381,250,250,250,250,2000
20240701,114200,115146381,251,251,251,251,1000
20240701,114100,114895381,251,251,251,251,0
20240701,114000,114895381,251,251,251,251,526
20240701,113900,114763355,251,251,251,251,0
20240701,113800,114763355,251,251,251,251,500
20240701,113700,114637855,250,250,250,250,0
20240701,113600,114637855,250,251,255,250,18414
20240701,113500,109998285,251,251,251,251,0
20240701,113400,109998285,251,251,251,251,1613
20240701,113300,109593422,249,249,249,249,0
20240701,113200,109593422,249,249,249,249,3000
20240701,113100,108846422,251,251,251,251,300
20240701,113000,108771122,251,251,251,251,0
20240701,112900,108771122,251,249,251,249,2087
20240701,112800,108251285,249,250,250,249,3000
20240701,112700,107503845,250,250,250,250,0
20240701,112600,107503845,250,250,250,250,7564
20240701,112500,105612845,251,251,251,251,1030
20240701,112400,105354315,251,250,251,250,5030
20240701,112300,104096785,250,250,250,250,0
20240701,112200,104096785,250,251,251,250,12365
20240701,112100,101005189,249,251,251,249,9504
20240701,112000,98628428,252,252,252,252,0
20240701,111900,98628428,252,252,252,251,2038
20240701,111800,98116852,252,252,252,252,0
20240701,111700,98116852,252,252,252,252,1
20240701,111600,98116600,253,251,253,251,2
20240701,111500,98116096,252,252,252,252,1
20240701,111400,98115844,251,251,251,251,0
20240701,111300,98115844,251,251,251,251,38
20240701,111200,98106306,251,251,251,251,535
20240701,111100,97972021,252,252,252,252,0
20240701,111000,97972021,252,252,252,252,0
20240701,110900,97972021,252,252,252,252,0
20240701,110800,97972021,252,251,252,251,35
20240701,110700,97963231,252,252,252,252,22
20240701,110600,97957687,252,252,252,252,0
20240701,110500,97957687,252,252,252,252,1
20240701,110400,97957435,252,252,252,252,0
20240701,110300,97957435,252,252,252,252,719
20240701,110200,97776247,252,251,252,251,99
20240701,110100,97751386,252,252,252,252,1
20240701,110000,97751134,251,251,251,251,0
20240701,105900,97751134,251,251,251,251,100
20240701,105800,97726034,251,251,251,251,1
20240701,105700,97725783,251,251,251,251,0
20240701,105600,97725783,251,251,251,251,200
20240701,105500,97675583,252,252,252,252,1
20240701,105400,97675331,249,249,249,249,0
20240701,105300,97675331,249,249,249,249,804
20240701,105200,97475135,250,250,250,250,3032
20240701,105100,96717135,251,252,252,251,1095
20240701,105000,96442202,252,252,252,252,4000
20240701,104900,95434202,253,252,257,252,10029
20240701,104800,92869177,251,251,251,251,0
20240701,104700,92869177,251,252,252,251,3108
20240701,104600,92088961,252,251,252,250,1500
20240701,104500,91712931,252,253,253,252,31
20240701,104400,91705118,253,252,253,250,2826
20240701,104300,90992967,253,251,253,250,10693
20240701,104200,88318346,251,251,251,251,9
20240701,104100,88316087,252,251,252,250,868
20240701,104000,88098201,252,251,252,251,2
20240701,103900,88097698,251,251,251,249,4249
20240701,103800,87033271,251,250,252,250,1380
20240701,103700,86686922,251,250,251,250,2988
20240701,103600,85939921,250,250,252,248,2453
20240701,103500,85327901,252,251,254,249,32941
20240701,103400,77074678,254,252,254,251,18
20240701,103300,77070139,252,252,252,252,0
20240701,103200,77070139,252,252,252,252,500
20240701,103100,76944139,251,254,255,251,17250
20240701,103000,72612182,252,252,253,252,3010
20240701,102900,71853653,255,254,255,254,500
20240701,102800,71726591,255,254,255,254,500
20240701,102700,71599498,254,252,254,252,1291
20240701,102600,71274162,252,253,254,251,10892
20240701,102500,68528375,256,253,256,253,3306
20240701,102400,67691948,258,253,258,253,1864
20240701,102300,67218323,255,255,256,253,1608
20240701,102200,66808312,257,256,257,255,75
20240701,102100,66789112,258,258,258,258,8
20240701,102000,66787048,258,258,258,258,1
20240701,101900,66786790,258,258,258,258,1000
20240701,101800,66528790,258,260,260,256,7852
20240701,101700,64500216,262,262,262,259,23
20240701,101600,64494231,262,261,262,260,481
20240701,101500,64368690,261,261,261,261,1
20240701,101400,64368429,261,261,261,261,0
20240701,101300,64368429,261,261,261,261,4
20240701,101200,64367385,261,261,261,261,30
20240701,101100,64359555,261,261,261,261,0
20240701,101000,64359555,261,261,261,261,20
20240701,100900,64354335,261,261,261,261,0
20240701,100800,64354335,261,261,261,261,0
20240701,100700,64354335,261,261,261,261,1
20240701,100600,64354074,260,260,260,260,235
20240701,100500,64292974,261,261,261,261,0
20240701,100400,64292974,261,261,261,261,0
20240701,100300,64292974,261,261,262,261,3425
20240701,100200,63399048,262,261,262,261,2414
20240701,100100,62767156,261,261,261,261,1000
20240701,100000,62506156,261,261,261,261,0
20240701,095900,62506156,261,261,261,261,0
20240701,095800,62506156,261,261,261,261,0
20240701,095700,62506156,261,261,261,261,0
20240701,095600,62506156,261,261,261,261,1
20240701,095500,62505895,261,261,261,261,1941
20240701,095400,61999294,262,261,262,261,4189
20240701,095300,60905963,261,258,261,258,13668
20240701,095200,57340083,258,258,258,258,0
20240701,095100,57340083,258,257,258,257,107
20240701,095000,57312583,257,258,261,257,795
20240701,094900,57108263,258,258,258,258,3000
20240701,094800,56334263,261,261,261,258,1426
20240701,094700,55966343,261,261,261,258,2036
20240701,094600,55439016,263,260,263,260,902
20240701,094500,55204493,263,261,263,260,1126
20240701,094400,54910606,263,261,263,261,1002
20240701,094300,54649082,263,263,263,263,0
20240701,094200,54649082,263,263,263,263,0
20240701,094100,54649082,263,263,263,263,0
20240701,094000,54649082,263,263,263,263,0
20240701,093900,54649082,263,262,263,261,6560
20240701,093800,52936518,263,263,263,263,671
20240701,093700,52760045,265,265,265,265,0
20240701,093600,52760045,265,265,265,265,0
20240701,093500,52760045,265,264,265,264,2
20240701,093400,52759516,265,264,265,261,10061
20240701,093300,50113468,264,265,265,264,1162
20240701,093200,49806698,265,263,265,261,10013
20240701,093100,47163845,263,261,263,261,4502
20240701,093000,45988821,264,265,265,263,1540
20240701,092900,45583654,265,262,265,261,14905
20240701,092800,41652461,262,263,263,260,7406
20240701,092700,39704687,263,261,263,261,10501
20240701,092600,36963924,263,262,263,261,20057
20240701,092500,31728987,262,262,262,261,5970
20240701,092400,30166348,264,262,264,262,5001
20240701,092300,28856084,264,262,264,262,1722
20240701,092200,28403696,264,261,264,261,4361
20240701,092100,27256754,263,263,263,258,10001
20240701,092000,24660283,265,262,265,257,10136
20240701,091900,22011651,265,264,265,263,5009
20240701,091800,20694273,266,266,266,266,3422
20240701,091700,19784021,268,268,268,268,0
20240701,091600,19784021,268,268,269,264,1594
20240701,091500,19360716,265,266,269,265,10616
20240701,091400,16535884,266,265,266,265,2035
20240701,091300,15995609,263,263,263,263,6000
20240701,091200,14417609,265,265,266,263,12014
20240701,091100,11257907,266,266,266,266,1
20240701,091000,11257641,266,264,266,264,3521
20240701,090900,10326328,266,266,266,266,0
20240701,090800,10326328,266,267,267,262,20536
20240701,090700,4925180,266,267,268,266,5820
20240701,090600,3374854,267,269,279,267,1699
20240701,090500,2919404,266,266,267,266,2829
20240701,090400,2164487,267,267,267,267,0
20240701,090300,2164487,267,261,267,261,8001
20240701,090200,42432,262,260,262,260,51
20240701,090100,29120,260,260,260,260,0
20240701,090000,29120,260,260,260,260,112