stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,212400,109554810,248,248,248,248,5079
20240702,212300,109554810,248,248,248,248,0
20240702,212200,109554810,248,248,248,248,0
20240702,212100,109554810,248,248,248,248,0
20240702,212000,109554810,248,248,248,248,0
20240702,211900,109554810,248,248,248,248,0
20240702,211800,109554810,248,248,248,248,0
20240702,211700,109554810,248,248,248,248,0
20240702,211600,109554810,248,248,248,248,0
20240702,211500,109554810,248,248,248,248,0
20240702,211400,109554810,248,248,248,248,0
20240702,211300,109554810,248,248,248,248,0
20240702,211200,109554810,248,248,248,248,0
20240702,211100,109554810,248,248,248,248,0
20240702,211000,109554810,248,248,248,248,0
20240702,210900,109554810,248,248,248,248,0
20240702,210800,109554810,248,248,248,248,0
20240702,210700,109554810,248,248,248,248,0
20240702,210600,109554810,248,248,248,248,0
20240702,210500,109554810,248,248,248,248,0
20240702,210400,109554810,248,248,248,248,0
20240702,210300,109554810,248,248,248,248,0
20240702,210200,109554810,248,248,248,248,0
20240702,210100,109554810,248,248,248,248,0
20240702,210000,109554810,248,248,248,248,0
20240702,205900,109554810,248,248,248,248,0
20240702,205800,109554810,248,248,248,248,0
20240702,205700,109554810,248,248,248,248,0
20240702,205600,109554810,248,248,248,248,0
20240702,205500,109554810,248,248,248,248,0
20240702,205400,109554810,248,248,248,248,5079
20240702,205300,109554810,248,248,248,248,0
20240702,205200,109554810,248,248,248,248,0
20240702,205100,109554810,248,248,248,248,0
20240702,205000,109554810,248,248,248,248,0
20240702,204900,109554810,248,248,248,248,0
20240702,204800,109554810,248,248,248,248,0
20240702,204700,109554810,248,248,248,248,0
20240702,204600,109554810,248,248,248,248,0
20240702,204500,109554810,248,248,248,248,0
20240702,204400,109554810,248,248,248,248,0
20240702,204300,109554810,248,248,248,248,0
20240702,204200,109554810,248,248,248,248,0
20240702,204100,109554810,248,248,248,248,0
20240702,204000,109554810,248,248,248,248,0
20240702,203900,109554810,248,248,248,248,0
20240702,203800,109554810,248,248,248,248,0
20240702,203700,109554810,248,248,248,248,0
20240702,203600,109554810,248,248,248,248,0
20240702,203500,109554810,248,248,248,248,0
20240702,203400,109554810,248,248,248,248,0
20240702,203300,109554810,248,248,248,248,0
20240702,203200,109554810,248,248,248,248,0
20240702,203100,109554810,248,248,248,248,0
20240702,203000,109554810,248,248,248,248,0
20240702,202900,109554810,248,248,248,248,0
20240702,202800,109554810,248,248,248,248,0
20240702,202700,109554810,248,248,248,248,0
20240702,202600,109554810,248,248,248,248,0
20240702,202500,109554810,248,248,248,248,0
20240702,202400,109554810,248,248,248,248,5079
20240702,202300,109554810,248,248,248,248,0
20240702,202200,109554810,248,248,248,248,0
20240702,202100,109554810,248,248,248,248,0
20240702,202000,109554810,248,248,248,248,0
20240702,201900,109554810,248,248,248,248,0
20240702,201800,109554810,248,248,248,248,0
20240702,201700,109554810,248,248,248,248,0
20240702,201600,109554810,248,248,248,248,0
20240702,201500,109554810,248,248,248,248,0
20240702,201400,109554810,248,248,248,248,0
20240702,201300,109554810,248,248,248,248,0
20240702,201200,109554810,248,248,248,248,0
20240702,201100,109554810,248,248,248,248,0
20240702,201000,109554810,248,248,248,248,0
20240702,200900,109554810,248,248,248,248,0
20240702,200800,109554810,248,248,248,248,0
20240702,200700,109554810,248,248,248,248,0
20240702,200600,109554810,248,248,248,248,0
20240702,200500,109554810,248,248,248,248,0
20240702,200400,109554810,248,248,248,248,0
20240702,200300,109554810,248,248,248,248,0
20240702,200200,109554810,248,248,248,248,0
20240702,200100,109554810,248,248,248,248,0
20240702,200000,109554810,248,248,248,248,0
20240702,195900,109554810,248,248,248,248,0
20240702,195800,109554810,248,248,248,248,0
20240702,195700,109554810,248,248,248,248,0
20240702,195600,109554810,248,248,248,248,0
20240702,195500,109554810,248,248,248,248,0
20240702,195400,109554810,248,248,248,248,5079
20240702,195300,109554810,248,248,248,248,0
20240702,195200,109554810,248,248,248,248,0
20240702,195100,109554810,248,248,248,248,0
20240702,195000,109554810,248,248,248,248,0
20240702,194900,109554810,248,248,248,248,0
20240702,194800,109554810,248,248,248,248,0
20240702,194700,109554810,248,248,248,248,0
20240702,194600,109554810,248,248,248,248,0
20240702,194500,109554810,248,248,248,248,0
20240702,194400,109554810,248,248,248,248,0
20240702,194300,109554810,248,248,248,248,0
20240702,194200,109554810,248,248,248,248,0
20240702,194100,109554810,248,248,248,248,0
20240702,194000,109554810,248,248,248,248,0
20240702,193900,109554810,248,248,248,248,0
20240702,193800,109554810,248,248,248,248,0
20240702,193700,109554810,248,248,248,248,0
20240702,193600,109554810,248,248,248,248,0
20240702,193500,109554810,248,248,248,248,0
20240702,193400,109554810,248,248,248,248,0
20240702,193300,109554810,248,248,248,248,0
20240702,193200,109554810,248,248,248,248,0
20240702,193100,109554810,248,248,248,248,0
20240702,193000,109554810,248,248,248,248,0
20240702,192900,109554810,248,248,248,248,0
20240702,192800,109554810,248,248,248,248,0
20240702,192700,109554810,248,248,248,248,0
20240702,192600,109554810,248,248,248,248,0
20240702,192500,109554810,248,248,248,248,0
20240702,192400,109554810,248,248,248,248,5079
20240702,192300,109554810,248,248,248,248,0
20240702,192200,109554810,248,248,248,248,0
20240702,192100,109554810,248,248,248,248,0
20240702,192000,109554810,248,248,248,248,0
20240702,191900,109554810,248,248,248,248,0
20240702,191800,109554810,248,248,248,248,0
20240702,191700,109554810,248,248,248,248,0
20240702,191600,109554810,248,248,248,248,0
20240702,191500,109554810,248,248,248,248,0
20240702,191400,109554810,248,248,248,248,0
20240702,191300,109554810,248,248,248,248,0
20240702,191200,109554810,248,248,248,248,0
20240702,191100,109554810,248,248,248,248,0
20240702,191000,109554810,248,248,248,248,0
20240702,190900,109554810,248,248,248,248,0
20240702,190800,109554810,248,248,248,248,0
20240702,190700,109554810,248,248,248,248,0
20240702,190600,109554810,248,248,248,248,0
20240702,190500,109554810,248,248,248,248,0
20240702,190400,109554810,248,248,248,248,0
20240702,190300,109554810,248,248,248,248,0
20240702,190200,109554810,248,248,248,248,0
20240702,190100,109554810,248,248,248,248,0
20240702,190000,109554810,248,248,248,248,0
20240702,185900,109554810,248,248,248,248,0
20240702,185800,109554810,248,248,248,248,0
20240702,185700,109554810,248,248,248,248,0
20240702,185600,109554810,248,248,248,248,0
20240702,185500,109554810,248,248,248,248,0
20240702,185400,109554810,248,248,248,248,5079
20240702,185300,109554810,248,248,248,248,0
20240702,185200,109554810,248,248,248,248,0
20240702,185100,109554810,248,248,248,248,0
20240702,185000,109554810,248,248,248,248,0
20240702,184900,109554810,248,248,248,248,0
20240702,184800,109554810,248,248,248,248,0
20240702,184700,109554810,248,248,248,248,0
20240702,184600,109554810,248,248,248,248,0
20240702,184500,109554810,248,248,248,248,0
20240702,184400,109554810,248,248,248,248,0
20240702,184300,109554810,248,248,248,248,0
20240702,184200,109554810,248,248,248,248,0
20240702,184100,109554810,248,248,248,248,0
20240702,184000,109554810,248,248,248,248,0
20240702,183900,109554810,248,248,248,248,0
20240702,183800,109554810,248,248,248,248,0
20240702,183700,109554810,248,248,248,248,0
20240702,183600,109554810,248,248,248,248,0
20240702,183500,109554810,248,248,248,248,0
20240702,183400,109554810,248,248,248,248,0
20240702,183300,109554810,248,248,248,248,0
20240702,183200,109554810,248,248,248,248,0
20240702,183100,109554810,248,248,248,248,0
20240702,183000,109554810,248,248,248,248,0
20240702,182900,109554810,248,248,248,248,0
20240702,182800,109554810,248,248,248,248,0
20240702,182700,109554810,248,248,248,248,0
20240702,182600,109554810,248,248,248,248,0
20240702,182500,109554810,248,248,248,248,0
20240702,182400,109554810,248,248,248,248,5079
20240702,182300,109554810,248,248,248,248,0
20240702,182200,109554810,248,248,248,248,0
20240702,182100,109554810,248,248,248,248,0
20240702,182000,109554810,248,248,248,248,0
20240702,181900,109554810,248,248,248,248,0
20240702,181800,109554810,248,248,248,248,0
20240702,181700,109554810,248,248,248,248,0
20240702,181600,109554810,248,248,248,248,0
20240702,181500,109554810,248,248,248,248,0
20240702,181400,109554810,248,248,248,248,0
20240702,181300,109554810,248,248,248,248,0
20240702,181200,109554810,248,248,248,248,0
20240702,181100,109554810,248,248,248,248,0
20240702,181000,109554810,248,248,248,248,0
20240702,180900,109554810,248,248,248,248,0
20240702,180800,109554810,248,248,248,248,0
20240702,180700,109554810,248,248,248,248,0
20240702,180600,109554810,248,248,248,248,0
20240702,180500,109554810,248,248,248,248,0
20240702,180400,109554810,248,248,248,248,0
20240702,180300,109554810,248,248,248,248,0
20240702,180200,109554810,248,248,248,248,0
20240702,180100,109554810,248,248,248,248,0
20240702,180000,109554810,248,248,248,248,0
20240702,175900,109554810,248,248,248,248,0
20240702,175800,109554810,248,248,248,248,0
20240702,175700,109554810,248,248,248,248,0
20240702,175600,109554810,248,248,248,248,0
20240702,175500,109554810,248,248,248,248,0
20240702,175400,109554810,248,248,248,248,5079
20240702,175300,109554810,248,248,248,248,0
20240702,175200,109554810,248,248,248,248,0
20240702,175100,109554810,248,248,248,248,0
20240702,175000,109554810,248,248,248,248,0
20240702,174900,109554810,248,248,248,248,0
20240702,174800,109554810,248,248,248,248,0
20240702,174700,109554810,248,248,248,248,0
20240702,174600,109554810,248,248,248,248,0
20240702,174500,109554810,248,248,248,248,0
20240702,174400,109554810,248,248,248,248,0
20240702,174300,109554810,248,248,248,248,0
20240702,174200,109554810,248,248,248,248,0
20240702,174100,109554810,248,248,248,248,0
20240702,174000,109554810,248,248,248,248,0
20240702,173900,109554810,248,248,248,248,0
20240702,173800,109554810,248,248,248,248,0
20240702,173700,109554810,248,248,248,248,0
20240702,173600,109554810,248,248,248,248,0
20240702,173500,109554810,248,248,248,248,0
20240702,173400,109554810,248,248,248,248,0
20240702,173300,109554810,248,248,248,248,0
20240702,173200,109554810,248,248,248,248,0
20240702,173100,109554810,248,248,248,248,0
20240702,173000,109554810,248,248,248,248,0
20240702,172900,109554810,248,248,248,248,0
20240702,172800,109554810,248,248,248,248,0
20240702,172700,109554810,248,248,248,248,0
20240702,172600,109554810,248,248,248,248,0
20240702,172500,109554810,248,248,248,248,0
20240702,172400,109554810,248,248,248,248,5079
20240702,172300,109554810,248,248,248,248,0
20240702,172200,109554810,248,248,248,248,0
20240702,172100,109554810,248,248,248,248,0
20240702,172000,109554810,248,248,248,248,0
20240702,171900,109554810,248,248,248,248,0
20240702,171800,109554810,248,248,248,248,0
20240702,171700,109554810,248,248,248,248,0
20240702,171600,109554810,248,248,248,248,0
20240702,171500,109554810,248,248,248,248,0
20240702,171400,109554810,248,248,248,248,0
20240702,171300,109554810,248,248,248,248,0
20240702,171200,109554810,248,248,248,248,0
20240702,171100,109554810,248,248,248,248,0
20240702,171000,109554810,248,248,248,248,0
20240702,170900,109554810,248,248,248,248,0
20240702,170800,109554810,248,248,248,248,0
20240702,170700,109554810,248,248,248,248,0
20240702,170600,109554810,248,248,248,248,0
20240702,170500,109554810,248,248,248,248,0
20240702,170400,109554810,248,248,248,248,0
20240702,170300,109554810,248,248,248,248,0
20240702,170200,109554810,248,248,248,248,0
20240702,170100,109554810,248,248,248,248,0
20240702,170000,109554810,248,248,248,248,0
20240702,165900,109554810,248,248,248,248,0
20240702,165800,109554810,248,248,248,248,0
20240702,165700,109554810,248,248,248,248,0
20240702,165600,109554810,248,248,248,248,0
20240702,165500,109554810,248,248,248,248,0
20240702,165400,109554810,248,248,248,248,5079
20240702,165300,109554810,248,248,248,248,0
20240702,165200,109554810,248,248,248,248,0
20240702,165100,109554810,248,248,248,248,0
20240702,165000,109554810,248,248,248,248,0
20240702,164900,109554810,248,248,248,248,0
20240702,164800,109554810,248,248,248,248,0
20240702,164700,109554810,248,248,248,248,0
20240702,164600,109554810,248,248,248,248,0
20240702,164500,109554810,248,248,248,248,0
20240702,164400,109554810,248,248,248,248,0
20240702,164300,109554810,248,248,248,248,0
20240702,164200,109554810,248,248,248,248,0
20240702,164100,109554810,248,248,248,248,0
20240702,164000,109554810,248,248,248,248,0
20240702,163900,109554810,248,248,248,248,0
20240702,163800,109554810,248,248,248,248,0
20240702,163700,109554810,248,248,248,248,0
20240702,163600,109554810,248,248,248,248,0
20240702,163500,109554810,248,248,248,248,0
20240702,163400,109554810,248,248,248,248,0
20240702,163300,109554810,248,248,248,248,0
20240702,163200,109554810,248,248,248,248,0
20240702,163100,109554810,248,248,248,248,0
20240702,163000,109554810,248,248,248,248,0
20240702,162900,109554810,248,248,248,248,0
20240702,162800,109554810,248,248,248,248,0
20240702,162700,109554810,248,248,248,248,0
20240702,162600,109554810,248,248,248,248,0
20240702,162500,109554810,248,248,248,248,0
20240702,162400,109554810,248,248,248,248,5079
20240702,162300,109554810,248,248,248,248,0
20240702,162200,109554810,248,248,248,248,0
20240702,162100,109554810,248,248,248,248,0
20240702,162000,109554810,248,248,248,248,0
20240702,161900,109554810,248,248,248,248,0
20240702,161800,109554810,248,248,248,248,0
20240702,161700,109554810,248,248,248,248,0
20240702,161600,109554810,248,248,248,248,0
20240702,161500,109554810,248,248,248,248,0
20240702,161400,109554810,248,248,248,248,0
20240702,161300,109554810,248,248,248,248,0
20240702,161200,109554810,248,248,248,248,0
20240702,161100,109554810,248,248,248,248,0
20240702,161000,109554810,248,248,248,248,0
20240702,160900,109554810,248,248,248,248,0
20240702,160800,109554810,248,248,248,248,0
20240702,160700,109554810,248,248,248,248,0
20240702,160600,109554810,248,248,248,248,0
20240702,160500,109554810,248,248,248,248,0
20240702,160400,109554810,248,248,248,248,0
20240702,160300,109554810,248,248,248,248,0
20240702,160200,109554810,248,248,248,248,0
20240702,160100,109554810,248,248,248,248,0
20240702,160000,109554810,248,248,248,248,0
20240702,155900,109554810,248,248,248,248,0
20240702,155800,109554810,248,248,248,248,0
20240702,155700,109554810,248,248,248,248,0
20240702,155600,109554810,248,248,248,248,0
20240702,155500,109554810,248,248,248,248,0
20240702,155400,109554810,248,248,248,248,5079
20240702,155300,109554810,248,248,248,248,0
20240702,155200,109554810,248,248,248,248,0
20240702,155100,109554810,248,248,248,248,0
20240702,155000,109554810,248,248,248,248,0
20240702,154900,109554810,248,248,248,248,0
20240702,154800,109554810,248,248,248,248,0
20240702,154700,109554810,248,248,248,248,0
20240702,154600,109554810,248,248,248,248,0
20240702,154500,109554810,248,248,248,248,0
20240702,154400,109554810,248,248,248,248,0
20240702,154300,109554810,248,248,248,248,0
20240702,154200,109554810,248,248,248,248,0
20240702,154100,109554810,248,248,248,248,0
20240702,154000,109554810,248,248,248,248,0
20240702,153900,109554810,248,248,248,248,0
20240702,153800,109554810,248,248,248,248,0
20240702,153700,109554810,248,248,248,248,0
20240702,153600,109554810,248,248,248,248,0
20240702,153500,109554810,248,248,248,248,0
20240702,153400,109554810,248,248,248,248,0
20240702,153300,109554810,248,248,248,248,0
20240702,153200,109554810,248,248,248,248,0
20240702,153100,109554810,248,248,248,248,0
20240702,153000,109554810,248,248,248,248,5079
20240702,152900,108295218,247,247,247,247,0
20240702,152800,108295218,247,247,247,247,0
20240702,152700,108295218,247,247,247,247,0
20240702,152600,108295218,247,247,247,247,0
20240702,152500,108295218,247,247,247,247,0
20240702,152400,108295218,247,247,247,247,0
20240702,152300,108295218,247,247,247,247,0
20240702,152200,108295218,247,247,247,247,0
20240702,152100,108295218,247,247,247,247,0
20240702,152000,108295218,247,247,247,247,0
20240702,151900,108295218,247,244,248,244,2940
20240702,151800,107577213,244,244,244,244,7
20240702,151700,107575505,242,248,248,242,7643
20240702,151600,105720915,248,246,248,244,3400
20240702,151500,104890129,246,246,246,246,5
20240702,151400,104888899,245,247,247,245,13922
20240702,151300,101477997,247,245,247,245,404
20240702,151200,101379009,246,248,248,246,65
20240702,151100,101363011,246,246,246,246,108
20240702,151000,101336443,247,249,249,246,107
20240702,150900,101310060,249,249,249,249,1
20240702,150800,101309811,251,251,251,251,0
20240702,150700,101309811,251,248,251,248,100
20240702,150600,101284724,246,247,249,246,3376
20240702,150500,100452656,248,247,248,246,1519
20240702,150400,100078624,249,247,249,245,10202
20240702,150300,97577936,249,249,249,249,0
20240702,150200,97577936,249,249,249,249,93
20240702,150100,97554779,249,248,250,248,4761
20240702,150000,96368004,250,250,250,250,3
20240702,145900,96367254,249,248,249,248,2443
20240702,145800,95761368,246,246,246,246,0
20240702,145700,95761368,246,248,248,246,514
20240702,145600,95633916,248,248,248,248,0
20240702,145500,95633916,248,248,248,248,74
20240702,145400,95615564,248,248,248,248,0
20240702,145300,95615564,248,248,248,248,104
20240702,145200,95589772,248,248,248,248,30
20240702,145100,95582332,248,248,248,248,0
20240702,145000,95582332,248,248,248,248,0
20240702,144900,95582332,248,248,248,248,5
20240702,144800,95581092,247,246,247,246,89
20240702,144700,95559186,246,245,248,243,4928
20240702,144600,94346865,245,245,246,245,506
20240702,144500,94222884,246,245,246,245,218
20240702,144400,94169456,245,246,246,245,49
20240702,144300,94157422,245,245,246,244,346
20240702,144200,94072687,244,245,245,244,85
20240702,144100,94051882,245,244,245,244,278
20240702,144000,93984025,244,244,245,243,24
20240702,143900,93978164,245,244,245,244,2
20240702,143800,93977675,245,244,245,242,904
20240702,143700,93758396,245,244,245,244,22
20240702,143600,93753017,245,245,245,242,2531
20240702,143500,93140324,243,243,245,243,260
20240702,143400,93077085,244,245,245,244,1791
20240702,143300,92639187,245,243,245,243,580
20240702,143200,92497537,245,244,245,243,318
20240702,143100,92420258,245,245,245,245,4
20240702,143000,92419278,245,245,245,243,2620
20240702,142900,91782610,244,244,246,244,7
20240702,142800,91780900,245,245,245,245,1
20240702,142700,91780655,246,246,246,246,0
20240702,142600,91780655,246,246,246,246,7
20240702,142500,91778933,245,245,245,245,5
20240702,142400,91777708,247,247,247,247,0
20240702,142300,91777708,247,247,247,247,0
20240702,142200,91777708,247,247,247,247,9
20240702,142100,91775485,247,248,248,247,172
20240702,142000,91732834,247,246,247,245,1776
20240702,141900,91294384,245,246,246,245,2128
20240702,141800,90770931,246,246,246,246,2
20240702,141700,90770439,244,247,247,244,18359
20240702,141600,86262405,247,245,247,245,8635
20240702,141500,84132873,245,242,245,242,14686
20240702,141400,80578010,243,244,244,243,1391
20240702,141300,80239920,246,246,246,246,5
20240702,141200,80238690,245,245,245,245,0
20240702,141100,80238690,245,245,245,245,20
20240702,141000,80233790,246,246,246,246,0
20240702,140900,80233790,246,246,246,246,0
20240702,140800,80233790,246,246,246,246,0
20240702,140700,80233790,246,246,246,246,0
20240702,140600,80233790,246,246,246,246,350
20240702,140500,80147690,245,243,245,243,3800
20240702,140400,79218359,244,244,244,244,60
20240702,140300,79203719,244,244,244,244,6
20240702,140200,79202255,244,243,244,243,219
20240702,140100,79148930,244,244,244,244,0
20240702,140000,79148930,244,244,244,244,0
20240702,135900,79148930,244,244,244,244,6
20240702,135800,79147466,244,243,244,243,2
20240702,135700,79146979,244,244,244,244,3
20240702,135600,79146247,244,244,244,244,143
20240702,135500,79111355,244,244,244,244,0
20240702,135400,79111355,244,244,244,244,0
20240702,135300,79111355,244,244,244,244,10
20240702,135200,79108915,244,244,244,244,3
20240702,135100,79108183,244,244,244,244,0
20240702,135000,79108183,244,244,244,244,3
20240702,134900,79107451,244,244,244,244,9
20240702,134800,79105255,242,242,244,242,23
20240702,134700,79099680,244,244,244,244,0
20240702,134600,79099680,244,244,244,244,0
20240702,134500,79099680,244,243,244,243,457
20240702,134400,78988628,245,245,245,245,0
20240702,134300,78988628,245,245,245,245,4
20240702,134200,78987648,245,245,245,245,0
20240702,134100,78987648,245,245,245,245,0
20240702,134000,78987648,245,245,245,245,4
20240702,133900,78986668,245,244,245,243,20
20240702,133800,78981796,244,244,244,244,0
20240702,133700,78981796,244,244,244,243,8
20240702,133600,78979850,245,245,245,245,0
20240702,133500,78979850,245,245,245,243,15
20240702,133400,78976201,244,244,245,243,21
20240702,133300,78971080,245,245,245,243,16
20240702,133200,78967166,245,245,245,245,6
20240702,133100,78965696,245,245,245,245,0
20240702,133000,78965696,245,245,245,243,200
20240702,132900,78916740,245,245,245,245,0
20240702,132800,78916740,245,244,245,244,2
20240702,132700,78916251,245,245,245,245,0
20240702,132600,78916251,245,245,245,245,0
20240702,132500,78916251,245,243,245,242,4802
20240702,132400,77752990,245,245,245,242,18876
20240702,132300,73184654,244,244,244,244,5
20240702,132200,73183434,246,246,246,246,0
20240702,132100,73183434,246,246,246,246,0
20240702,132000,73183434,246,246,246,246,5
20240702,131900,73182204,244,244,245,244,2017
20240702,131800,72690049,244,245,245,244,34
20240702,131700,72681739,244,244,244,244,0
20240702,131600,72681739,244,244,244,244,0
20240702,131500,72681739,244,244,244,244,3000
20240702,131400,71949739,246,246,246,246,0
20240702,131300,71949739,246,246,246,246,0
20240702,131200,71949739,246,246,246,246,10
20240702,131100,71947279,245,245,245,245,10
20240702,131000,71944829,244,246,246,244,1071
20240702,130900,71682477,246,246,246,246,0
20240702,130800,71682477,246,246,246,246,0
20240702,130700,71682477,246,246,246,246,0
20240702,130600,71682477,246,245,246,245,11
20240702,130500,71679776,246,246,246,246,5
20240702,130400,71678546,245,245,245,245,5
20240702,130300,71677321,246,246,246,246,1484
20240702,130200,71312257,247,247,247,247,6353
20240702,130100,69743066,247,247,247,247,6
20240702,130000,69741584,247,243,247,243,23009
20240702,125900,64119516,243,243,243,243,6140
20240702,125800,62627496,244,244,244,244,0
20240702,125700,62627496,244,243,244,243,2020
20240702,125600,62136631,243,243,244,243,17322
20240702,125500,57912075,243,243,243,243,1002
20240702,125400,57668589,243,243,243,243,0
20240702,125300,57668589,243,242,243,242,323
20240702,125200,57590422,243,243,243,243,0
20240702,125100,57590422,243,242,243,242,973
20240702,125000,57354955,243,242,243,242,879
20240702,124900,57142236,243,243,243,243,1
20240702,124800,57141993,242,243,243,237,10039
20240702,124700,54748018,243,243,243,243,500
20240702,124600,54626518,243,241,243,241,1052
20240702,124500,54372984,243,243,243,243,0
20240702,124400,54372984,243,243,243,243,0
20240702,124300,54372984,243,243,243,243,0
20240702,124200,54372984,243,243,243,243,1
20240702,124100,54372741,242,242,242,242,0
20240702,124000,54372741,242,243,244,242,10690
20240702,123900,51766475,243,243,243,243,0
20240702,123800,51766475,243,243,243,243,0
20240702,123700,51766475,243,242,243,242,2
20240702,123600,51765990,243,242,243,242,4
20240702,123500,51765019,243,242,243,242,4
20240702,123400,51764049,243,242,243,242,4
20240702,123300,51763079,243,243,243,243,0
20240702,123200,51763079,243,243,243,243,7
20240702,123100,51761378,243,243,243,243,16
20240702,123000,51757490,242,243,243,242,20
20240702,122900,51752631,243,242,243,242,13
20240702,122800,51749484,243,242,243,242,2
20240702,122700,51748999,243,244,244,241,3019
20240702,122600,51021335,244,244,244,244,130
20240702,122500,50989615,244,244,244,244,243
20240702,122400,50930323,242,242,242,242,0
20240702,122300,50930323,242,242,242,242,7
20240702,122200,50928629,242,242,242,242,5
20240702,122100,50927419,241,242,242,241,39
20240702,122000,50918001,242,242,242,242,0
20240702,121900,50918001,242,241,242,241,10
20240702,121800,50915586,241,241,241,241,300
20240702,121700,50843286,241,242,242,241,24
20240702,121600,50837492,241,241,241,241,9
20240702,121500,50835323,240,242,242,240,10984
20240702,121400,48198172,242,242,242,242,5
20240702,121300,48196962,241,241,242,241,511
20240702,121200,48073808,241,241,241,241,5964
20240702,121100,46636484,242,242,242,242,1004
20240702,121000,46393516,242,242,242,242,2001
20240702,120900,45909274,242,242,242,242,4218
20240702,120800,44888518,242,242,242,242,5522
20240702,120700,43552194,242,242,242,242,0
20240702,120600,43552194,242,242,242,242,0
20240702,120500,43552194,242,242,242,242,10
20240702,120400,43549774,242,242,244,242,37759
20240702,120300,34412086,243,243,243,243,3075
20240702,120200,33664861,244,244,244,244,0
20240702,120100,33664861,244,244,244,244,0
20240702,120000,33664861,244,244,244,244,0
20240702,115900,33664861,244,244,244,244,105
20240702,115800,33639241,243,243,243,243,239
20240702,115700,33581164,244,244,244,244,0
20240702,115600,33581164,244,244,244,244,0
20240702,115500,33581164,244,244,244,244,1001
20240702,115400,33336920,244,244,244,244,1001
20240702,115300,33092676,244,244,244,244,4
20240702,115200,33091700,244,244,244,244,13
20240702,115100,33088528,244,244,244,244,0
20240702,115000,33088528,244,244,244,244,200
20240702,114900,33039728,244,244,244,244,0
20240702,114800,33039728,244,244,244,244,0
20240702,114700,33039728,244,244,244,244,1051
20240702,114600,32783284,244,244,244,244,1
20240702,114500,32783040,243,243,243,243,1057
20240702,114400,32526189,244,244,244,244,1
20240702,114300,32525945,243,244,244,243,1004
20240702,114200,32281969,244,244,244,244,1
20240702,114100,32281725,244,245,245,244,11396
20240702,114000,29500853,244,245,245,244,3857
20240702,113900,28559232,245,245,245,245,32
20240702,113800,28551392,244,244,244,244,0
20240702,113700,28551392,244,244,244,244,0
20240702,113600,28551392,244,244,244,244,500
20240702,113500,28429392,244,244,244,244,0
20240702,113400,28429392,244,244,244,244,5109
20240702,113300,27182796,245,245,245,244,2087
20240702,113200,26673259,245,245,245,245,0
20240702,113100,26673259,245,245,245,245,30
20240702,113000,26665909,245,245,245,245,0
20240702,112900,26665909,245,245,245,245,0
20240702,112800,26665909,245,245,245,245,0
20240702,112700,26665909,245,245,245,245,1030
20240702,112600,26413559,246,246,246,246,0
20240702,112500,26413559,246,246,246,246,0
20240702,112400,26413559,246,246,246,246,0
20240702,112300,26413559,246,246,246,246,0
20240702,112200,26413559,246,246,246,246,0
20240702,112100,26413559,246,246,246,246,0
20240702,112000,26413559,246,247,247,246,308
20240702,111900,26337784,247,247,247,247,0
20240702,111800,26337784,247,246,247,246,9
20240702,111700,26335562,248,248,248,248,0
20240702,111600,26335562,248,248,248,248,0
20240702,111500,26335562,248,248,248,248,3
20240702,111400,26334818,246,246,246,246,7500
20240702,111300,24489818,248,248,248,248,0
20240702,111200,24489818,248,248,248,248,3
20240702,111100,24489074,248,248,248,248,3
20240702,111000,24488330,248,248,248,248,2
20240702,110900,24487834,247,247,247,247,10
20240702,110800,24485364,247,247,247,247,0
20240702,110700,24485364,247,247,247,247,2
20240702,110600,24484870,247,247,247,247,0
20240702,110500,24484870,247,247,247,247,2
20240702,110400,24484376,246,245,246,243,10228
20240702,110300,21992252,245,245,245,245,1310
20240702,110200,21671302,246,246,246,246,69
20240702,110100,21654328,246,246,246,246,0
20240702,110000,21654328,246,246,246,246,1048
20240702,105900,21396520,247,247,247,247,0
20240702,105800,21396520,247,247,247,247,0
20240702,105700,21396520,247,248,248,247,56
20240702,105600,21382687,247,247,247,247,0
20240702,105500,21382687,247,247,247,247,5
20240702,105400,21381452,249,249,249,249,0
20240702,105300,21381452,249,249,249,249,0
20240702,105200,21381452,249,249,249,249,0
20240702,105100,21381452,249,249,249,249,0
20240702,105000,21381452,249,249,249,249,256
20240702,104900,21317708,249,249,249,249,0
20240702,104800,21317708,249,249,249,249,0
20240702,104700,21317708,249,249,249,249,3
20240702,104600,21316961,249,249,249,249,0
20240702,104500,21316961,249,249,249,249,0
20240702,104400,21316961,249,249,249,249,0
20240702,104300,21316961,249,249,249,249,6
20240702,104200,21315467,249,249,249,249,9
20240702,104100,21313226,249,249,249,249,0
20240702,104000,21313226,249,249,249,249,0
20240702,103900,21313226,249,249,249,249,0
20240702,103800,21313226,249,249,249,249,5
20240702,103700,21311981,249,249,249,249,0
20240702,103600,21311981,249,249,249,249,44
20240702,103500,21301025,248,249,249,248,1171
20240702,103400,21010550,249,249,249,249,0
20240702,103300,21010550,249,249,249,249,0
20240702,103200,21010550,249,248,249,248,52
20240702,103100,20997623,248,248,248,248,0
20240702,103000,20997623,248,248,248,248,0
20240702,102900,20997623,248,248,248,248,11
20240702,102800,20994895,248,248,248,248,0
20240702,102700,20994895,248,248,248,248,0
20240702,102600,20994895,248,248,248,248,0
20240702,102500,20994895,248,247,248,247,13
20240702,102400,20991678,247,247,247,247,11
20240702,102300,20988961,246,246,246,246,0
20240702,102200,20988961,246,246,246,246,0
20240702,102100,20988961,246,246,246,246,0
20240702,102000,20988961,246,246,246,246,0
20240702,101900,20988961,246,246,246,246,0
20240702,101800,20988961,246,246,246,246,50
20240702,101700,20976661,246,246,246,246,0
20240702,101600,20976661,246,246,246,246,400
20240702,101500,20878261,246,246,246,246,1500
20240702,101400,20509261,247,247,247,247,5966
20240702,101300,19035659,248,248,248,248,0
20240702,101200,19035659,248,249,249,248,6276
20240702,101100,17474457,249,249,249,249,0
20240702,101000,17474457,249,249,249,249,4
20240702,100900,17473461,250,250,250,250,0
20240702,100800,17473461,250,250,250,250,0
20240702,100700,17473461,250,250,250,250,1
20240702,100600,17473211,250,250,250,250,5
20240702,100500,17471961,250,249,250,249,12
20240702,100400,17468962,249,249,249,249,9
20240702,100300,17466721,249,249,249,249,0
20240702,100200,17466721,249,249,249,249,3472
20240702,100100,16602193,249,249,249,249,0
20240702,100000,16602193,249,249,249,249,0
20240702,095900,16602193,249,249,249,249,6
20240702,095800,16600699,249,249,249,249,1
20240702,095700,16600450,249,247,249,247,3001
20240702,095600,15859201,249,246,249,246,4356
20240702,095500,14783267,248,248,248,248,2
20240702,095400,14782771,248,248,248,248,9
20240702,095300,14780539,247,247,247,247,53
20240702,095200,14767448,248,248,248,248,342
20240702,095100,14682632,249,249,249,249,1
20240702,095000,14682383,248,249,249,248,1002
20240702,094900,14433886,249,249,249,249,199
20240702,094800,14384335,249,249,249,248,3
20240702,094700,14383589,249,247,249,246,4278
20240702,094600,13324475,247,246,247,246,6000
20240702,094500,11845977,246,246,246,246,1
20240702,094400,11845731,246,245,246,244,734
20240702,094300,11665901,245,245,245,245,0
20240702,094200,11665901,245,245,245,245,0
20240702,094100,11665901,245,244,245,243,348
20240702,094000,11580989,244,243,244,242,2282
20240702,093900,11027832,243,243,243,242,1597
20240702,093800,10640805,244,244,244,244,35
20240702,093700,10632265,244,245,246,244,1474
20240702,093600,10271523,246,246,246,246,0
20240702,093500,10271523,246,246,246,246,27
20240702,093400,10264881,246,246,246,246,200
20240702,093300,10215681,247,247,247,247,0
20240702,093200,10215681,247,247,247,247,0
20240702,093100,10215681,247,247,247,245,1303
20240702,093000,9894342,247,246,247,242,7011
20240702,092900,8174713,246,245,246,243,3014
20240702,092800,7436284,245,245,245,243,309
20240702,092700,7360878,246,246,246,246,7
20240702,092600,7359156,247,247,247,244,3894
20240702,092500,6407141,248,247,248,245,6090
20240702,092400,4912202,248,248,248,248,422
20240702,092300,4807546,249,247,249,247,603
20240702,092200,4658535,249,249,249,248,575
20240702,092100,4515833,245,249,249,245,7000
20240702,092000,2794083,250,250,250,250,0
20240702,091900,2794083,250,250,250,250,903
20240702,091800,2568333,250,250,250,250,26
20240702,091700,2561833,250,250,250,250,246
20240702,091600,2500333,250,250,250,250,0
20240702,091500,2500333,250,252,252,250,1836
20240702,091400,2040776,252,252,252,252,0
20240702,091300,2040776,252,252,252,252,0
20240702,091200,2040776,252,253,254,252,28
20240702,091100,2033717,254,254,254,254,5
20240702,091000,2032447,255,255,255,255,0
20240702,090900,2032447,255,253,255,253,20
20240702,090800,2027383,255,255,255,255,0
20240702,090700,2027383,255,256,256,252,201
20240702,090600,1976724,255,259,259,255,224
20240702,090500,1918716,261,261,261,261,0
20240702,090400,1918716,261,260,261,260,58
20240702,090300,1903630,253,250,261,248,1498
20240702,090200,1523830,249,251,251,249,2530
20240702,090100,891320,250,252,252,250,3441
20240702,090000,30188,251,252,252,251,120